{"t":"LQDT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-02-27",12.44,12.44,11.7,11.85,271000.0],["2006-02-28",11.75,12.1,11.5,11.8,341500.0],["2006-03-01",12.0,12.0,11.68,11.75,136500.0],["2006-03-02",11.72,11.9,11.25,11.55,150800.0],["2006-03-03",11.41,12.22,11.1,12.01,125900.0],["2006-03-06",12.04,12.5,12.0,12.21,71700.0],["2006-03-07",12.25,12.25,11.64,12.02,42800.0],["2006-03-08",12.0,12.25,11.61,11.94,130200.0],["2006-03-09",11.89,12.38,11.8,11.99,63700.0],["2006-03-10",12.11,12.19,11.91,12.0,67600.0],["2006-03-13",12.0,12.0,11.59,11.94,47800.0],["2006-03-14",11.98,12.0,11.5,11.75,51900.0],["2006-03-15",11.52,11.8,11.51,11.65,112900.0],["2006-03-16",11.68,12.43,11.68,12.0,236200.0],["2006-03-17",11.96,11.96,11.65,11.68,38100.0],["2006-03-20",11.5,12.2,11.5,11.91,54500.0],["2006-03-21",12.03,12.47,11.9,12.36,82300.0],["2006-03-22",12.27,13.63,12.25,13.35,176400.0],["2006-03-23",13.35,13.48,12.67,13.3,37700.0],["2006-03-24",13.3,13.5,12.99,13.41,52800.0],["2006-03-27",13.45,13.7,12.6,13.3,39500.0],["2006-03-28",13.23,13.23,12.88,13.0,39600.0],["2006-03-29",13.0,13.27,12.97,13.15,98600.0],["2006-03-30",13.05,13.05,12.5,12.89,43900.0],["2006-03-31",12.63,13.05,12.25,12.25,459100.0],["2006-04-03",12.5,12.76,12.24,12.45,108800.0],["2006-04-04",12.57,13.01,12.55,12.74,133200.0],["2006-04-05",12.85,12.85,12.25,12.67,75900.0],["2006-04-06",12.74,12.99,12.55,12.7,51400.0],["2006-04-07",12.9,12.9,12.5,12.61,62800.0],["2006-04-10",12.74,12.81,12.5,12.64,20100.0],["2006-04-11",12.77,12.9,12.54,12.67,76600.0],["2006-04-12",12.76,12.76,12.5,12.5,29100.0],["2006-04-13",12.5,12.84,12.24,12.75,72600.0],["2006-04-17",12.91,13.58,12.59,13.0,136800.0],["2006-04-18",12.95,13.4,12.95,13.37,33800.0],["2006-04-19",13.35,13.58,13.06,13.55,51700.0],["2006-04-20",13.57,14.19,13.57,13.79,144000.0],["2006-04-21",14.06,14.13,13.46,13.73,52100.0],["2006-04-24",13.8,14.17,13.41,13.68,75700.0],["2006-04-25",13.9,14.11,13.47,14.0,86600.0],["2006-04-26",14.0,14.11,13.73,13.84,239700.0],["2006-04-27",13.86,14.08,13.43,13.75,44800.0],["2006-04-28",13.62,13.9,13.25,13.49,61400.0],["2006-05-01",13.43,13.84,13.4,13.7,129700.0],["2006-05-02",13.83,14.2,13.6,14.0,101200.0],["2006-05-03",14.0,14.12,13.78,13.91,82800.0],["2006-05-04",14.03,14.77,13.83,14.45,178000.0],["2006-05-05",15.14,16.49,14.9,16.43,486500.0],["2006-05-08",16.5,16.74,16.17,16.28,260100.0],["2006-05-09",16.28,16.5,15.83,15.97,131700.0],["2006-05-10",15.97,16.25,15.07,15.26,112300.0],["2006-05-11",15.4,15.4,13.76,13.96,202000.0],["2006-05-12",13.8,14.42,13.8,14.06,170600.0],["2006-05-15",14.1,14.66,13.84,14.1,55200.0],["2006-05-16",14.2,15.64,14.2,15.5,258600.0],["2006-05-17",15.3,15.62,14.8,15.51,76800.0],["2006-05-18",15.66,15.66,14.84,14.88,117500.0],["2006-05-19",14.73,15.0,14.6,14.84,89200.0],["2006-05-22",14.77,15.32,14.58,14.76,207600.0],["2006-05-23",14.87,15.2,14.75,15.13,534000.0],["2006-05-24",15.28,15.36,14.6,15.11,810700.0],["2006-05-25",15.22,15.5,14.86,15.45,174200.0],["2006-05-26",15.45,17.85,15.45,17.74,966500.0],["2006-05-30",18.0,19.01,17.62,18.85,1302500.0],["2006-05-31",19.05,19.95,18.61,19.25,1037100.0],["2006-06-01",19.49,19.49,18.3,18.63,556100.0],["2006-06-02",17.53,19.0,16.8,17.0,1214500.0],["2006-06-05",16.87,18.14,16.25,18.0,1006800.0],["2006-06-06",17.9,17.9,16.3,16.53,1089300.0],["2006-06-07",16.46,17.43,16.46,16.99,458500.0],["2006-06-08",16.99,17.33,15.4,17.03,981300.0],["2006-06-09",17.15,17.83,16.5,16.85,1053500.0],["2006-06-12",17.05,17.5,16.07,16.3,560200.0],["2006-06-13",16.08,16.15,14.35,14.94,743600.0],["2006-06-14",14.9,15.44,14.7,14.93,272000.0],["2006-06-15",15.08,15.79,14.84,15.46,626900.0],["2006-06-16",15.4,15.4,14.71,14.82,420600.0],["2006-06-19",14.82,15.05,13.72,14.06,588700.0],["2006-06-20",13.96,14.44,13.43,13.71,603200.0],["2006-06-21",13.71,14.93,13.6,14.23,389400.0],["2006-06-22",14.14,14.17,13.85,14.08,74600.0],["2006-06-23",13.99,14.33,13.73,13.8,137000.0],["2006-06-26",13.97,14.37,13.53,14.04,172000.0],["2006-06-27",14.01,14.96,14.01,14.21,177600.0],["2006-06-28",14.32,14.63,13.73,14.55,77600.0],["2006-06-29",14.59,15.83,14.58,15.44,240900.0],["2006-06-30",15.31,15.9,15.26,15.57,337200.0],["2006-07-03",15.62,16.25,15.56,16.21,86500.0],["2006-07-05",16.5,16.6,15.12,15.73,161700.0],["2006-07-06",15.81,16.19,15.81,15.87,110000.0],["2006-07-07",15.8,15.94,15.5,15.65,36600.0],["2006-07-10",15.74,16.21,15.61,15.69,59600.0],["2006-07-11",15.58,15.83,14.41,15.24,156200.0],["2006-07-12",15.25,15.32,14.48,14.85,124700.0],["2006-07-13",14.65,14.95,14.34,14.48,142900.0],["2006-07-14",14.45,14.48,13.58,14.34,79300.0],["2006-07-17",14.3,14.52,13.87,14.2,36700.0],["2006-07-18",14.31,14.45,12.98,14.2,195400.0],["2006-07-19",14.15,14.98,14.15,14.52,31500.0],["2006-07-20",14.55,14.62,13.82,14.03,28500.0],["2006-07-21",13.95,14.05,13.46,13.56,26300.0],["2006-07-24",13.6,13.94,12.43,12.68,429400.0],["2006-07-25",12.65,13.05,12.25,12.89,254600.0],["2006-07-26",12.89,13.02,12.41,12.91,52200.0],["2006-07-27",12.8,13.0,12.53,12.61,86400.0],["2006-07-28",12.67,12.83,12.52,12.74,50600.0],["2006-07-31",12.68,12.89,12.5,12.72,53800.0],["2006-08-01",12.67,12.86,12.5,12.76,34900.0],["2006-08-02",12.87,12.87,12.11,12.4,218700.0],["2006-08-03",12.3,12.78,12.0,12.1,202000.0],["2006-08-04",12.0,12.0,9.75,10.17,886600.0],["2006-08-07",10.16,10.25,9.41,9.77,353100.0],["2006-08-08",9.78,10.0,9.66,9.84,225400.0],["2006-08-09",9.89,9.89,9.44,9.64,77700.0],["2006-08-10",9.59,9.59,9.21,9.25,170500.0],["2006-08-11",9.21,9.21,8.66,9.04,210300.0],["2006-08-14",9.08,9.24,8.82,9.22,55400.0],["2006-08-15",9.3,9.81,9.25,9.72,109200.0],["2006-08-16",9.76,10.18,9.75,10.0,155100.0],["2006-08-17",10.07,10.66,9.96,10.01,99700.0],["2006-08-18",10.09,10.49,9.96,10.08,48000.0],["2006-08-21",10.01,10.1,9.76,9.76,162400.0],["2006-08-22",9.52,10.51,9.52,10.34,59000.0],["2006-08-23",10.31,10.78,10.31,10.73,58700.0],["2006-08-24",10.7,10.95,10.7,10.92,31800.0],["2006-08-25",10.9,11.2,10.79,10.86,51200.0],["2006-08-28",10.93,11.37,10.93,11.03,98000.0],["2006-08-29",11.06,11.27,10.86,11.16,161600.0],["2006-08-30",11.23,11.54,10.98,11.43,171100.0],["2006-08-31",11.6,12.66,11.6,11.8,130000.0],["2006-09-01",11.81,11.94,11.43,11.56,27700.0],["2006-09-05",11.1,12.4,11.1,11.97,85400.0],["2006-09-06",12.5,12.55,12.26,12.4,138200.0],["2006-09-07",12.27,12.64,12.2,12.2,70900.0],["2006-09-08",12.3,12.58,12.02,12.44,134100.0],["2006-09-11",12.42,12.96,12.42,12.71,23700.0],["2006-09-12",12.76,13.83,12.71,13.77,111800.0],["2006-09-13",13.84,15.39,13.3,15.32,189200.0],["2006-09-14",15.33,16.15,14.84,15.6,141700.0],["2006-09-15",15.76,16.02,15.54,15.95,126500.0],["2006-09-18",16.16,16.16,15.1,15.14,114100.0],["2006-09-19",15.08,15.74,14.71,15.65,92300.0],["2006-09-20",15.77,16.73,15.61,16.32,145700.0],["2006-09-21",16.32,16.35,15.82,16.03,73400.0],["2006-09-22",15.92,16.19,15.81,16.0,65400.0],["2006-09-25",16.07,17.11,15.86,16.69,157500.0],["2006-09-26",16.74,16.8,15.92,16.04,115400.0],["2006-09-27",16.05,16.05,15.26,15.47,78400.0],["2006-09-28",15.56,16.0,15.22,16.0,46100.0],["2006-09-29",15.93,16.45,15.56,15.59,66800.0],["2006-10-02",15.55,15.57,14.67,14.75,78100.0],["2006-10-03",14.79,14.79,13.35,13.82,204500.0],["2006-10-04",14.06,14.84,13.69,14.52,193200.0],["2006-10-05",14.58,15.09,14.58,14.9,71500.0],["2006-10-06",14.92,15.25,14.69,15.17,42400.0],["2006-10-09",15.22,15.31,14.89,14.89,32100.0],["2006-10-10",14.89,15.09,14.77,15.0,51900.0],["2006-10-11",15.0,15.02,14.53,14.64,57200.0],["2006-10-12",14.79,15.56,14.58,15.46,57300.0],["2006-10-13",15.59,16.27,15.44,15.75,73800.0],["2006-10-16",15.68,15.97,15.59,15.7,51900.0],["2006-10-17",15.8,15.97,15.56,15.85,39100.0],["2006-10-18",15.89,16.1,15.77,16.02,44600.0],["2006-10-19",16.04,16.81,16.02,16.75,85500.0],["2006-10-20",16.7,17.0,16.24,16.74,172700.0],["2006-10-23",16.84,18.15,16.84,18.05,419800.0],["2006-10-24",18.15,18.55,17.72,18.01,357500.0],["2006-10-25",18.08,18.64,17.65,17.76,129600.0],["2006-10-26",17.79,17.95,17.27,17.56,137900.0],["2006-10-27",17.68,18.59,17.41,17.88,99300.0],["2006-10-30",17.77,17.88,17.5,17.62,132400.0],["2006-10-31",17.9,17.9,16.32,16.95,201800.0],["2006-11-01",17.04,17.04,15.88,16.37,175500.0],["2006-11-02",16.18,16.81,15.77,16.48,153500.0],["2006-11-03",16.62,16.76,16.0,16.15,114300.0],["2006-11-06",16.27,17.36,16.25,17.0,165100.0],["2006-11-07",17.1,17.58,17.1,17.37,139800.0],["2006-11-08",17.25,17.59,16.99,17.51,91800.0],["2006-11-09",17.47,17.56,16.96,17.55,73600.0],["2006-11-10",17.54,17.89,17.5,17.87,35600.0],["2006-11-13",17.88,20.21,17.87,20.0,815000.0],["2006-11-14",19.45,19.47,18.55,19.05,400100.0],["2006-11-15",19.0,19.79,19.0,19.49,256900.0],["2006-11-16",19.33,19.59,19.22,19.42,137300.0],["2006-11-17",19.2,19.2,18.5,19.14,166100.0],["2006-11-20",19.14,21.5,18.91,21.0,299600.0],["2006-11-21",20.8,21.05,19.1,19.6,281400.0],["2006-11-22",19.44,20.0,19.2,19.27,155800.0],["2006-11-24",19.05,19.74,18.7,19.69,74100.0],["2006-11-27",19.82,19.82,17.98,18.03,269300.0],["2006-11-28",17.85,18.65,17.25,18.12,285600.0],["2006-11-29",18.1,18.59,18.0,18.31,265300.0],["2006-11-30",18.21,18.91,17.98,18.11,214300.0],["2006-12-01",18.05,18.36,16.73,17.9,289700.0],["2006-12-04",17.79,18.21,17.67,17.96,170900.0],["2006-12-05",18.02,18.48,17.83,18.13,512400.0],["2006-12-06",18.5,20.27,18.38,19.94,817000.0],["2006-12-07",18.79,20.1,18.42,19.79,1163500.0],["2006-12-08",19.67,19.67,17.51,17.98,1278000.0],["2006-12-11",17.92,18.0,17.24,17.66,523200.0],["2006-12-12",17.63,18.28,17.46,17.6,445700.0],["2006-12-13",17.6,17.83,16.97,17.01,220900.0],["2006-12-14",16.95,17.33,16.33,17.18,337400.0],["2006-12-15",17.26,17.31,16.6,16.83,194500.0],["2006-12-18",16.75,17.13,16.75,17.05,266900.0],["2006-12-19",16.98,17.6,16.84,17.28,185100.0],["2006-12-20",17.28,17.95,17.28,17.9,309700.0],["2006-12-21",17.94,17.94,16.7,16.91,362200.0],["2006-12-22",16.99,17.2,16.7,16.72,146700.0],["2006-12-26",16.68,17.2,16.68,16.87,136600.0],["2006-12-27",16.86,17.61,16.86,17.59,90100.0],["2006-12-28",17.57,17.57,17.12,17.33,46600.0],["2006-12-29",17.36,17.6,17.02,17.21,91000.0],["2007-01-03",17.33,18.0,17.25,17.66,186400.0],["2007-01-04",17.6,17.85,17.47,17.69,187100.0],["2007-01-05",17.6,17.69,16.64,17.05,162000.0],["2007-01-08",17.03,17.34,16.8,17.32,81400.0],["2007-01-09",17.38,17.38,17.01,17.33,159400.0],["2007-01-10",17.2,17.96,17.11,17.89,129200.0],["2007-01-11",17.95,18.17,17.8,17.98,137600.0],["2007-01-12",17.83,18.93,17.83,18.75,246600.0],["2007-01-16",18.8,18.88,17.91,18.07,184900.0],["2007-01-17",18.02,18.69,18.02,18.16,118600.0],["2007-01-18",18.15,18.17,17.61,17.71,99300.0],["2007-01-19",17.57,17.57,16.74,17.35,216200.0],["2007-01-22",17.23,18.79,17.23,18.24,218400.0],["2007-01-23",18.23,18.68,17.92,17.97,153000.0],["2007-01-24",18.1,18.45,17.31,18.44,156100.0],["2007-01-25",18.5,19.01,18.5,18.67,252800.0],["2007-01-26",18.68,19.0,18.16,19.0,91900.0],["2007-01-29",19.03,19.03,18.8,18.99,85800.0],["2007-01-30",19.05,19.22,18.9,19.0,153700.0],["2007-01-31",19.0,20.24,18.82,19.98,437000.0],["2007-02-01",20.06,20.13,19.12,19.35,161300.0],["2007-02-02",19.35,19.67,19.01,19.62,95500.0],["2007-02-05",19.65,19.65,19.25,19.3,133600.0],["2007-02-06",19.4,19.9,19.33,19.6,228300.0],["2007-02-07",20.5,21.44,19.76,20.62,643600.0],["2007-02-08",20.2,21.95,18.76,21.65,980700.0],["2007-02-09",22.0,24.15,21.87,22.75,1356000.0],["2007-02-12",24.03,24.23,22.45,22.84,592100.0],["2007-02-13",22.4,22.45,18.81,19.51,1253100.0],["2007-02-14",19.53,19.63,18.51,18.64,816200.0],["2007-02-15",18.59,20.2,18.59,19.71,738800.0],["2007-02-16",19.71,20.98,19.68,20.78,493900.0],["2007-02-20",20.76,20.77,19.86,20.0,351100.0],["2007-02-21",19.86,19.91,19.14,19.43,253000.0],["2007-02-22",19.45,20.02,19.4,20.0,213600.0],["2007-02-23",19.87,19.87,18.92,19.36,177300.0],["2007-02-26",19.31,20.42,19.05,20.32,510700.0],["2007-02-27",20.32,20.91,19.34,19.75,508200.0],["2007-02-28",19.54,19.75,17.57,18.05,648300.0],["2007-03-01",17.27,17.85,17.12,17.57,369300.0],["2007-03-02",17.42,18.62,17.13,18.26,523700.0],["2007-03-05",18.13,18.31,17.3,17.31,549300.0],["2007-03-06",18.25,18.45,17.52,18.25,425700.0],["2007-03-07",18.35,18.98,18.03,18.85,371600.0],["2007-03-08",19.04,19.37,18.56,19.21,397300.0],["2007-03-09",19.37,19.37,18.99,19.14,564500.0],["2007-03-12",19.0,19.2,18.35,18.58,265300.0],["2007-03-13",18.5,18.58,18.0,18.06,301100.0],["2007-03-14",17.8,17.95,17.74,17.75,1617700.0],["2007-03-15",17.75,17.9,17.74,17.8,420500.0],["2007-03-16",17.8,17.97,17.74,17.78,313700.0],["2007-03-19",17.95,17.99,17.75,17.9,245700.0],["2007-03-20",17.98,18.29,17.86,18.03,236900.0],["2007-03-21",18.1,18.65,17.86,18.6,364800.0],["2007-03-22",18.6,18.6,18.12,18.37,145100.0],["2007-03-23",18.45,18.54,17.87,18.02,144200.0],["2007-03-26",18.21,18.83,18.12,18.7,391700.0],["2007-03-27",18.43,18.66,17.9,18.04,286400.0],["2007-03-28",17.97,18.14,17.57,17.67,415100.0],["2007-03-29",17.87,17.87,17.01,17.39,273900.0],["2007-03-30",17.32,17.37,16.61,16.94,170400.0],["2007-04-02",17.0,17.1,16.49,16.68,211300.0],["2007-04-03",17.99,18.11,17.72,17.94,616500.0],["2007-04-04",17.89,18.02,17.21,17.75,282100.0],["2007-04-05",17.82,18.17,17.64,18.03,197000.0],["2007-04-09",18.07,18.2,17.93,18.11,158600.0],["2007-04-10",18.05,18.13,17.75,18.01,119500.0],["2007-04-11",18.01,18.02,17.7,17.96,68600.0],["2007-04-12",17.78,17.92,17.63,17.75,160900.0],["2007-04-13",17.67,17.94,17.51,17.87,79200.0],["2007-04-16",17.89,18.19,17.86,18.11,93400.0],["2007-04-17",18.08,18.2,17.84,18.01,78900.0],["2007-04-18",18.0,18.0,17.81,17.93,60300.0],["2007-04-19",17.86,18.2,17.85,18.01,91700.0],["2007-04-20",18.18,18.18,17.97,18.01,59100.0],["2007-04-23",17.94,18.18,17.88,17.91,88200.0],["2007-04-24",17.87,18.0,17.64,17.88,125000.0],["2007-04-25",18.75,19.75,18.59,19.7,550400.0],["2007-04-26",19.74,20.9,19.41,20.77,282000.0],["2007-04-27",20.7,21.26,20.24,21.08,217400.0],["2007-04-30",21.15,21.3,20.66,20.88,280300.0],["2007-05-01",20.97,22.0,20.8,21.74,501600.0],["2007-05-02",21.93,22.0,20.62,21.01,456800.0],["2007-05-03",21.05,21.09,20.0,20.22,496700.0],["2007-05-04",20.25,20.26,19.65,19.95,212900.0],["2007-05-07",19.95,19.96,19.16,19.29,120300.0],["2007-05-08",19.3,19.31,18.54,19.26,152100.0],["2007-05-09",19.12,19.2,18.84,19.16,138300.0],["2007-05-10",19.04,19.3,18.89,19.05,105700.0],["2007-05-11",19.14,19.35,19.1,19.35,98300.0],["2007-05-14",19.34,19.34,18.75,18.77,149200.0],["2007-05-15",18.72,18.86,18.52,18.55,206100.0],["2007-05-16",18.55,18.85,18.51,18.79,117700.0],["2007-05-17",18.8,18.89,18.46,18.53,169800.0],["2007-05-18",18.62,18.64,18.09,18.17,149700.0],["2007-05-21",18.17,18.49,18.08,18.4,173200.0],["2007-05-22",18.43,18.92,18.26,18.9,119000.0],["2007-05-23",18.9,19.72,18.9,19.6,175300.0],["2007-05-24",19.52,19.52,18.04,18.29,175500.0],["2007-05-25",18.33,18.61,18.08,18.32,129200.0],["2007-05-29",18.4,19.03,18.4,18.99,162200.0],["2007-05-30",18.98,19.99,18.97,19.9,199700.0],["2007-05-31",20.0,20.33,19.51,19.97,157300.0],["2007-06-01",20.19,20.25,19.56,19.94,120900.0],["2007-06-04",19.98,20.16,19.72,19.91,135300.0],["2007-06-05",19.9,20.02,19.7,19.83,103000.0],["2007-06-06",19.69,19.79,18.77,18.92,160200.0],["2007-06-07",18.96,19.4,18.65,18.79,180900.0],["2007-06-08",18.71,19.46,18.67,19.36,92200.0],["2007-06-11",19.28,19.28,18.49,18.49,126500.0],["2007-06-12",18.48,18.55,18.06,18.29,174100.0],["2007-06-13",18.35,18.65,18.25,18.6,111600.0],["2007-06-14",18.53,18.89,18.2,18.45,104400.0],["2007-06-15",18.65,19.0,18.35,18.56,106100.0],["2007-06-18",18.66,18.74,18.23,18.36,126600.0],["2007-06-19",18.35,18.44,18.05,18.06,218900.0],["2007-06-20",18.07,18.26,18.02,18.22,174200.0],["2007-06-21",18.19,19.78,17.89,19.37,430300.0],["2007-06-22",19.41,19.41,18.87,18.87,365600.0],["2007-06-25",18.88,18.97,18.4,18.48,222100.0],["2007-06-26",18.66,19.02,18.35,18.44,180200.0],["2007-06-27",18.29,18.99,18.29,18.97,195500.0],["2007-06-28",19.0,19.04,18.6,19.01,183800.0],["2007-06-29",19.12,19.12,18.75,18.78,112200.0],["2007-07-02",18.82,18.99,18.54,18.86,100300.0],["2007-07-03",18.95,19.16,18.56,19.16,57900.0],["2007-07-05",19.16,19.17,18.81,19.05,164300.0],["2007-07-06",19.01,19.3,18.78,19.11,74500.0],["2007-07-09",19.08,19.08,18.68,18.96,64300.0],["2007-07-10",18.76,18.79,18.47,18.51,122000.0],["2007-07-11",18.44,18.63,18.16,18.25,61800.0],["2007-07-12",18.35,18.38,18.07,18.38,128400.0],["2007-07-13",18.25,18.78,18.03,18.25,99300.0],["2007-07-16",18.16,18.38,17.81,18.0,126800.0],["2007-07-17",18.04,18.41,18.04,18.23,89600.0],["2007-07-18",18.06,18.4,18.0,18.14,68500.0],["2007-07-19",18.29,18.86,18.21,18.41,125500.0],["2007-07-20",18.34,18.5,17.95,18.05,309000.0],["2007-07-23",18.09,18.37,17.98,18.0,53000.0],["2007-07-24",17.91,18.11,17.4,17.5,148700.0],["2007-07-25",17.68,17.76,16.56,17.69,333700.0],["2007-07-26",17.47,17.66,16.81,17.5,202500.0],["2007-07-27",17.55,17.88,16.98,17.01,93600.0],["2007-07-30",16.79,16.84,15.38,15.58,876900.0],["2007-07-31",15.79,15.84,15.21,15.46,408800.0],["2007-08-01",15.28,16.81,14.78,16.81,405800.0],["2007-08-02",13.81,14.0,11.5,13.23,2238100.0],["2007-08-03",13.15,13.29,12.56,12.91,458400.0],["2007-08-06",12.93,12.93,12.0,12.14,657300.0],["2007-08-07",12.04,12.41,11.44,12.07,440500.0],["2007-08-08",12.2,14.5,12.0,14.25,845400.0],["2007-08-09",13.84,14.2,13.68,14.2,440200.0],["2007-08-10",14.03,14.3,13.5,13.57,240000.0],["2007-08-13",13.8,13.91,13.19,13.33,263700.0],["2007-08-14",13.29,13.5,13.04,13.18,117100.0],["2007-08-15",13.08,13.55,12.93,12.96,145900.0],["2007-08-16",12.88,13.37,12.52,13.1,209900.0],["2007-08-17",13.41,13.41,12.65,12.75,235300.0],["2007-08-20",13.19,13.41,12.8,12.85,130500.0],["2007-08-21",12.8,12.87,12.5,12.59,94400.0],["2007-08-22",12.78,12.84,12.12,12.18,152600.0],["2007-08-23",12.31,12.34,11.7,11.97,112300.0],["2007-08-24",11.94,12.18,11.55,11.89,87300.0],["2007-08-27",11.87,12.61,11.87,12.49,174100.0],["2007-08-28",12.38,12.39,11.81,11.97,159500.0],["2007-08-29",12.07,12.07,11.44,11.7,291100.0],["2007-08-30",11.53,11.53,11.06,11.14,223000.0],["2007-08-31",11.37,15.77,10.9,11.0,166900.0],["2007-09-04",11.04,11.4,10.94,11.25,137900.0],["2007-09-05",11.19,11.53,10.97,11.02,212000.0],["2007-09-06",11.06,11.87,11.0,11.82,149900.0],["2007-09-07",11.63,11.65,11.15,11.37,206300.0],["2007-09-10",11.48,11.56,11.18,11.31,104100.0],["2007-09-11",11.41,12.01,11.32,11.93,120800.0],["2007-09-12",11.87,12.04,11.76,11.78,146900.0],["2007-09-13",11.86,12.45,11.5,12.37,331800.0],["2007-09-14",12.24,12.43,12.13,12.34,99300.0],["2007-09-17",12.23,12.23,11.75,12.02,126300.0],["2007-09-18",12.11,12.11,11.6,11.87,353500.0],["2007-09-19",11.99,12.3,11.82,11.98,250000.0],["2007-09-20",11.98,12.08,11.39,11.39,332500.0],["2007-09-21",11.4,11.69,11.1,11.22,240600.0],["2007-09-24",11.28,11.48,10.84,10.98,147700.0],["2007-09-25",11.27,11.52,10.9,11.27,643000.0],["2007-09-26",11.32,11.49,11.09,11.2,178800.0],["2007-09-27",11.29,11.58,11.05,11.11,268600.0],["2007-09-28",11.0,11.2,10.92,10.99,308500.0],["2007-10-01",11.06,11.27,10.95,11.19,132800.0],["2007-10-02",11.14,11.42,11.13,11.32,176900.0],["2007-10-03",11.33,11.85,11.33,11.79,326400.0],["2007-10-04",11.88,12.24,11.88,12.08,334600.0],["2007-10-05",12.19,14.0,12.12,13.48,369600.0],["2007-10-08",13.39,13.65,12.86,12.9,208200.0],["2007-10-09",12.89,14.5,12.89,14.21,457600.0],["2007-10-10",14.26,14.38,13.56,13.86,353500.0],["2007-10-11",13.85,14.07,13.47,13.58,256900.0],["2007-10-12",13.54,14.03,13.46,13.77,230200.0],["2007-10-15",13.83,14.02,13.27,13.56,166800.0],["2007-10-16",13.55,13.55,12.82,12.85,133200.0],["2007-10-17",12.92,13.4,12.7,12.96,151100.0],["2007-10-18",12.8,13.15,12.75,12.94,89600.0],["2007-10-19",12.92,12.92,11.8,11.87,184300.0],["2007-10-22",11.71,11.97,11.4,11.55,277600.0],["2007-10-23",11.6,11.7,11.42,11.47,193400.0],["2007-10-24",11.43,11.61,11.27,11.57,157800.0],["2007-10-25",11.66,11.78,11.3,11.73,133200.0],["2007-10-26",11.91,12.23,11.44,11.88,201000.0],["2007-10-29",11.92,12.85,11.58,12.33,229000.0],["2007-10-30",12.25,12.51,11.84,12.36,131100.0],["2007-10-31",12.38,12.69,12.25,12.43,215700.0],["2007-11-01",12.24,12.24,11.41,11.63,271200.0],["2007-11-02",11.75,11.96,11.26,11.95,148000.0],["2007-11-05",11.76,12.01,11.65,11.92,90900.0],["2007-11-06",11.94,12.0,11.52,11.97,98500.0],["2007-11-07",11.8,11.84,11.3,11.32,131200.0],["2007-11-08",11.4,11.43,11.11,11.25,105900.0],["2007-11-09",11.1,11.35,10.88,11.23,193400.0],["2007-11-12",11.2,11.31,10.74,10.83,169800.0],["2007-11-13",10.9,11.08,10.64,10.89,153100.0],["2007-11-14",10.96,11.19,10.63,10.81,90800.0],["2007-11-15",10.74,10.83,10.43,10.63,72300.0],["2007-11-16",10.65,10.77,10.26,10.46,192400.0],["2007-11-19",10.44,10.74,9.99,10.16,289700.0],["2007-11-20",10.12,10.93,10.03,10.89,219500.0],["2007-11-21",10.78,11.68,10.35,11.38,252100.0],["2007-11-23",11.49,11.77,11.39,11.6,68900.0],["2007-11-26",11.66,11.95,11.48,11.61,120600.0],["2007-11-27",11.59,11.76,11.24,11.36,144800.0],["2007-11-28",11.5,12.1,11.1,11.31,297700.0],["2007-11-29",11.31,11.71,11.3,11.5,129000.0],["2007-11-30",11.62,11.95,11.36,11.94,180500.0],["2007-12-03",12.0,12.14,11.38,11.54,123000.0],["2007-12-04",11.4,11.48,10.86,10.93,103700.0],["2007-12-05",11.2,11.47,10.78,10.96,211600.0],["2007-12-06",11.05,11.42,10.78,10.97,193800.0],["2007-12-07",12.97,15.18,12.9,13.32,1583200.0],["2007-12-10",13.66,14.09,13.52,13.82,342600.0],["2007-12-11",13.8,13.89,12.52,12.61,200200.0],["2007-12-12",12.98,13.99,12.65,13.12,260600.0],["2007-12-13",13.03,13.03,12.33,12.48,193500.0],["2007-12-14",12.33,12.64,11.96,12.17,204400.0],["2007-12-17",12.07,12.39,11.98,12.1,206600.0],["2007-12-18",12.1,12.28,11.97,12.23,138300.0],["2007-12-19",12.23,12.57,11.96,12.45,140200.0],["2007-12-20",12.5,12.66,12.01,12.64,119700.0],["2007-12-21",12.81,13.0,12.6,12.98,162800.0],["2007-12-24",12.79,12.89,12.33,12.72,100400.0],["2007-12-26",12.44,12.96,12.26,12.9,82100.0],["2007-12-27",12.93,12.96,12.16,12.68,121900.0],["2007-12-28",12.84,12.86,12.11,12.11,85500.0],["2007-12-31",12.13,13.26,12.13,12.9,212500.0],["2008-01-02",12.85,13.03,12.31,12.59,163300.0],["2008-01-03",12.49,13.0,12.21,12.31,101200.0],["2008-01-04",12.15,12.23,11.5,11.56,193900.0],["2008-01-07",11.59,12.27,11.59,11.9,181500.0],["2008-01-08",11.93,12.2,11.54,11.61,188600.0],["2008-01-09",11.56,12.45,11.34,12.16,123100.0],["2008-01-10",12.09,12.89,11.94,12.48,154800.0],["2008-01-11",12.36,12.75,11.87,12.32,120900.0],["2008-01-14",12.43,12.54,11.9,12.27,95200.0],["2008-01-15",12.1,12.45,11.61,12.33,129900.0],["2008-01-16",12.34,12.67,11.74,12.27,106100.0],["2008-01-17",12.24,12.6,11.9,12.45,153100.0],["2008-01-18",12.44,12.57,11.66,11.95,158200.0],["2008-01-22",11.47,12.39,11.26,11.54,106100.0],["2008-01-23",11.29,11.82,11.18,11.79,135800.0],["2008-01-24",11.84,11.84,11.11,11.58,130400.0],["2008-01-25",11.77,11.8,11.28,11.44,112800.0],["2008-01-28",11.44,12.03,11.11,12.0,195800.0],["2008-01-29",12.1,12.67,12.0,12.29,455000.0],["2008-01-30",12.23,12.57,11.52,11.61,129900.0],["2008-01-31",11.45,12.44,11.18,12.01,75200.0],["2008-02-01",12.08,12.89,11.85,12.8,128700.0],["2008-02-04",12.74,13.5,12.41,13.14,143200.0],["2008-02-05",12.85,13.64,12.57,13.56,134100.0],["2008-02-06",13.64,13.9,12.77,12.91,120000.0],["2008-02-07",13.02,13.8,12.3,12.47,239700.0],["2008-02-08",12.67,13.2,11.53,11.81,357700.0],["2008-02-11",11.67,11.77,11.2,11.49,182100.0],["2008-02-12",11.57,11.99,11.26,11.4,104200.0],["2008-02-13",11.49,11.61,10.76,11.58,294800.0],["2008-02-14",11.63,11.87,11.06,11.38,113500.0],["2008-02-15",11.32,11.45,10.72,10.91,152500.0],["2008-02-19",11.01,11.07,10.42,10.66,198300.0],["2008-02-20",10.61,10.87,10.59,10.63,163500.0],["2008-02-21",10.73,10.77,10.06,10.3,295000.0],["2008-02-22",10.4,10.4,10.07,10.34,61800.0],["2008-02-25",10.38,10.38,9.92,10.19,161900.0],["2008-02-26",10.1,10.21,9.77,9.97,181300.0],["2008-02-27",9.91,10.3,9.79,9.96,109500.0],["2008-02-28",9.93,10.3,9.63,9.66,156300.0],["2008-02-29",9.61,9.91,9.55,9.67,226400.0],["2008-03-03",9.62,9.75,9.4,9.49,131700.0],["2008-03-04",9.43,9.44,8.74,8.94,285000.0],["2008-03-05",8.95,8.96,8.12,8.21,445100.0],["2008-03-06",8.21,8.25,7.81,7.82,251600.0],["2008-03-07",7.88,7.97,7.61,7.73,393000.0],["2008-03-10",7.75,7.79,7.33,7.37,365300.0],["2008-03-11",7.58,7.83,7.39,7.76,383100.0],["2008-03-12",7.77,8.63,7.77,8.5,201600.0],["2008-03-13",8.35,8.77,8.23,8.75,143500.0],["2008-03-14",8.79,8.87,8.3,8.4,141600.0],["2008-03-17",8.16,8.33,8.01,8.05,67200.0],["2008-03-18",8.28,8.55,7.86,8.28,104700.0],["2008-03-19",8.26,8.37,7.99,8.05,446000.0],["2008-03-20",8.13,8.34,7.94,8.25,159700.0],["2008-03-24",8.27,8.6,8.15,8.56,103600.0],["2008-03-25",8.52,8.66,8.33,8.66,35000.0],["2008-03-26",8.6,8.68,8.19,8.37,59900.0],["2008-03-27",8.41,8.65,8.2,8.42,61200.0],["2008-03-28",8.25,8.44,7.91,7.93,77100.0],["2008-03-31",7.92,8.07,7.78,8.0,86700.0],["2008-04-01",8.12,8.15,7.94,7.99,123500.0],["2008-04-02",7.97,8.22,7.91,8.14,129600.0],["2008-04-03",8.11,8.93,8.11,8.76,132000.0],["2008-04-04",8.79,8.83,8.38,8.7,72200.0],["2008-04-07",8.74,8.95,8.53,8.75,63300.0],["2008-04-08",8.65,8.71,8.47,8.49,86200.0],["2008-04-09",8.51,8.74,8.5,8.54,59300.0],["2008-04-10",8.52,8.91,8.51,8.67,63000.0],["2008-04-11",8.55,8.71,8.51,8.59,84600.0],["2008-04-14",8.54,8.9,8.54,8.75,102500.0],["2008-04-15",8.75,8.81,8.47,8.57,162100.0],["2008-04-16",8.61,8.88,8.51,8.76,143500.0],["2008-04-17",8.74,8.86,8.74,8.8,49500.0],["2008-04-18",8.98,9.44,8.69,9.16,74200.0],["2008-04-21",9.09,9.33,9.03,9.03,79000.0],["2008-04-22",8.75,8.97,8.53,8.58,82400.0],["2008-04-23",8.63,8.67,8.39,8.51,102500.0],["2008-04-24",8.5,8.85,8.21,8.66,68800.0],["2008-04-25",8.86,8.86,8.41,8.43,73500.0],["2008-04-28",8.42,8.44,8.21,8.24,83900.0],["2008-04-29",8.48,8.79,8.13,8.4,389400.0],["2008-04-30",8.4,8.45,8.04,8.15,141500.0],["2008-05-01",8.13,8.45,7.8,8.44,149600.0],["2008-05-02",9.32,9.7,8.75,8.75,661800.0],["2008-05-05",8.7,8.73,8.27,8.36,240700.0],["2008-05-06",8.33,8.69,8.02,8.69,185600.0],["2008-05-07",8.68,8.72,8.33,8.44,139800.0],["2008-05-08",8.51,9.13,8.45,9.08,192100.0],["2008-05-09",9.0,9.05,8.67,8.84,109200.0],["2008-05-12",8.89,9.1,8.84,8.97,91800.0],["2008-05-13",9.0,9.08,8.64,8.91,130700.0],["2008-05-14",8.92,9.38,8.92,9.12,137100.0],["2008-05-15",9.1,9.52,9.1,9.41,86100.0],["2008-05-16",9.47,9.47,9.06,9.21,92000.0],["2008-05-19",9.19,9.45,9.11,9.29,135300.0],["2008-05-20",9.22,9.58,9.13,9.3,127500.0],["2008-05-21",9.33,9.67,9.1,9.33,151100.0],["2008-05-22",9.33,9.75,9.32,9.72,127400.0],["2008-05-23",9.68,9.96,9.45,9.5,209500.0],["2008-05-27",9.53,10.62,9.53,10.37,224500.0],["2008-05-28",10.38,10.54,10.27,10.42,129200.0],["2008-05-29",10.37,11.09,10.2,10.95,138700.0],["2008-05-30",10.95,11.13,10.67,11.1,223500.0],["2008-06-02",11.04,11.3,10.42,10.83,185400.0],["2008-06-03",11.24,11.74,11.23,11.66,227600.0],["2008-06-04",11.59,11.75,11.2,11.51,146200.0],["2008-06-05",11.48,12.38,11.03,12.3,165500.0],["2008-06-06",12.23,12.24,11.41,11.52,146700.0],["2008-06-09",11.53,11.66,11.07,11.24,142400.0],["2008-06-10",11.15,11.54,10.97,11.34,99100.0],["2008-06-11",11.33,11.43,10.76,10.76,105300.0],["2008-06-12",10.89,11.09,10.63,10.66,184700.0],["2008-06-13",10.76,11.21,10.52,11.07,238400.0],["2008-06-16",11.01,11.01,10.46,10.8,168100.0],["2008-06-17",10.89,11.16,10.68,10.85,157900.0],["2008-06-18",10.79,11.9,10.71,11.74,318500.0],["2008-06-19",11.78,13.0,11.78,12.78,307500.0],["2008-06-20",12.71,12.88,12.08,12.23,199500.0],["2008-06-23",12.35,12.62,11.99,12.07,158200.0],["2008-06-24",11.92,12.2,11.7,11.98,157200.0],["2008-06-25",12.0,12.15,11.75,11.81,119300.0],["2008-06-26",11.63,11.93,11.4,11.51,187100.0],["2008-06-27",11.64,11.97,11.2,11.36,709500.0],["2008-06-30",11.4,11.75,11.31,11.53,142300.0],["2008-07-01",11.36,11.66,10.92,11.59,207200.0],["2008-07-02",11.62,11.69,10.99,11.1,205200.0],["2008-07-03",11.17,11.28,10.51,10.95,101400.0],["2008-07-07",11.01,11.24,10.34,10.64,183000.0],["2008-07-08",10.7,11.16,10.55,11.12,196200.0],["2008-07-09",11.1,11.1,10.4,10.4,265800.0],["2008-07-10",10.43,10.94,10.43,10.64,169900.0],["2008-07-11",10.52,10.62,10.31,10.5,190700.0],["2008-07-14",10.75,11.24,9.66,10.56,577700.0],["2008-07-15",10.44,10.56,9.77,10.14,294000.0],["2008-07-16",10.12,11.29,9.8,11.18,431300.0],["2008-07-17",11.25,11.85,10.94,11.79,193300.0],["2008-07-18",11.72,11.91,11.33,11.37,153700.0],["2008-07-21",11.47,11.52,11.24,11.28,92000.0],["2008-07-22",11.12,11.3,10.37,11.2,133300.0],["2008-07-23",11.23,11.58,11.06,11.52,435700.0],["2008-07-24",11.6,11.83,11.24,11.35,164900.0],["2008-07-25",11.48,11.55,11.0,11.4,126000.0],["2008-07-28",11.39,11.63,10.8,10.95,146100.0],["2008-07-29",10.97,11.35,10.82,11.11,130100.0],["2008-07-30",11.3,11.43,10.86,11.01,90400.0],["2008-07-31",10.88,11.19,10.87,10.99,250300.0],["2008-08-01",11.06,11.06,10.51,10.98,87800.0],["2008-08-04",10.83,11.05,10.52,10.92,89900.0],["2008-08-05",11.1,11.24,10.8,10.98,143700.0],["2008-08-06",10.93,11.43,10.87,11.32,144300.0],["2008-08-07",11.15,11.5,11.15,11.42,136200.0],["2008-08-08",11.42,11.59,11.15,11.58,171400.0],["2008-08-11",11.59,12.68,11.53,12.14,130500.0],["2008-08-12",12.05,12.87,12.03,12.54,129500.0],["2008-08-13",12.48,12.98,12.16,12.93,81500.0],["2008-08-14",12.81,12.81,11.9,11.98,177900.0],["2008-08-15",11.8,12.28,11.02,12.0,602500.0],["2008-08-18",12.0,12.01,11.45,11.57,204500.0],["2008-08-19",11.45,11.57,10.66,10.71,309300.0],["2008-08-20",10.77,10.91,10.5,10.73,95500.0],["2008-08-21",10.64,11.05,10.64,10.72,47500.0],["2008-08-22",10.87,11.39,10.65,11.21,75400.0],["2008-08-25",11.12,11.17,10.79,10.82,51900.0],["2008-08-26",10.81,11.12,10.49,10.5,231100.0],["2008-08-27",10.49,10.74,10.43,10.52,290800.0],["2008-08-28",10.6,10.94,10.46,10.51,216200.0],["2008-08-29",10.41,11.13,10.38,10.96,345900.0],["2008-09-02",11.09,11.13,10.36,10.52,177700.0],["2008-09-03",10.5,10.71,10.4,10.45,117800.0],["2008-09-04",10.37,10.53,9.82,9.82,100600.0],["2008-09-05",9.98,10.15,9.61,9.65,146300.0],["2008-09-08",10.0,10.11,9.82,10.11,158600.0],["2008-09-09",10.14,10.19,9.79,9.93,331700.0],["2008-09-10",10.14,10.27,9.84,9.89,86900.0],["2008-09-11",9.79,10.26,9.79,10.21,122000.0],["2008-09-12",10.14,10.21,9.91,10.0,69400.0],["2008-09-15",9.7,10.1,9.7,9.82,112000.0],["2008-09-16",9.64,10.26,9.24,10.24,144300.0],["2008-09-17",10.11,10.59,9.7,10.43,232700.0],["2008-09-18",10.64,10.91,10.03,10.6,275900.0],["2008-09-19",11.38,11.45,10.32,11.15,387800.0],["2008-09-22",11.2,12.03,10.62,11.04,307100.0],["2008-09-23",11.03,11.03,10.55,10.67,149900.0],["2008-09-24",10.67,11.51,10.31,10.87,198200.0],["2008-09-25",10.95,11.21,10.35,10.73,113300.0],["2008-09-26",10.54,10.71,10.32,10.66,91100.0],["2008-09-29",10.51,10.57,7.85,9.79,48400.0],["2008-09-30",9.92,11.1,9.35,10.85,411800.0],["2008-10-01",10.67,10.74,9.93,10.1,222100.0],["2008-10-02",9.9,10.0,8.99,9.5,555900.0],["2008-10-03",9.7,9.9,9.12,9.13,107300.0],["2008-10-06",8.92,9.36,8.73,9.26,117300.0],["2008-10-07",9.42,9.42,8.53,8.63,224900.0],["2008-10-08",8.49,9.13,8.21,8.55,211400.0],["2008-10-09",8.67,8.94,7.74,7.79,176300.0],["2008-10-10",7.5,8.84,6.73,8.4,169500.0],["2008-10-13",8.81,9.27,8.12,9.22,117900.0],["2008-10-14",9.44,9.44,8.51,8.97,86700.0],["2008-10-15",8.88,8.88,8.02,8.02,90700.0],["2008-10-16",8.09,8.95,7.63,8.87,89600.0],["2008-10-17",8.64,9.0,8.26,8.45,148300.0],["2008-10-20",8.26,8.73,8.24,8.7,56300.0],["2008-10-21",8.54,8.63,8.11,8.19,61800.0],["2008-10-22",8.09,8.3,7.74,7.82,61200.0],["2008-10-23",7.81,7.97,7.06,7.52,76800.0],["2008-10-24",7.0,7.77,6.79,7.53,61200.0],["2008-10-27",7.39,7.68,7.01,7.42,47400.0],["2008-10-28",7.61,8.08,7.16,8.07,61300.0],["2008-10-29",8.09,8.77,7.65,8.36,57100.0],["2008-10-30",8.55,8.63,8.04,8.27,77100.0],["2008-10-31",8.18,8.44,7.67,8.4,251000.0],["2008-11-03",8.4,9.26,8.4,8.74,38700.0],["2008-11-04",8.91,9.28,8.83,9.21,55300.0],["2008-11-05",9.12,9.25,8.51,8.57,41800.0],["2008-11-06",8.48,8.86,8.44,8.55,34500.0],["2008-11-07",8.66,9.04,8.47,8.78,46400.0],["2008-11-10",9.0,9.22,8.15,8.18,66400.0],["2008-11-11",8.12,8.12,7.34,7.44,71600.0],["2008-11-12",7.29,7.32,6.83,6.84,59500.0],["2008-11-13",6.83,7.26,6.35,7.2,97500.0],["2008-11-14",7.02,7.22,6.5,6.5,82000.0],["2008-11-17",6.46,6.94,6.36,6.4,64800.0],["2008-11-18",6.54,6.61,6.35,6.52,57100.0],["2008-11-19",6.52,6.66,5.92,6.16,82400.0],["2008-11-20",6.09,6.48,5.54,5.61,62800.0],["2008-11-21",5.76,6.71,5.1,6.66,447700.0],["2008-11-24",6.7,7.2,6.12,6.43,138600.0],["2008-11-25",6.52,6.89,6.39,6.67,63900.0],["2008-11-26",6.48,8.31,6.32,8.1,118300.0],["2008-11-28",7.97,8.1,6.99,7.36,80900.0],["2008-12-01",7.34,7.37,6.63,6.63,64300.0],["2008-12-02",6.79,6.79,6.28,6.51,97800.0],["2008-12-03",6.32,6.89,6.32,6.84,103700.0],["2008-12-04",6.53,7.23,6.5,6.53,150200.0],["2008-12-05",6.97,7.93,6.85,7.3,325400.0],["2008-12-08",7.42,7.75,7.32,7.68,309900.0],["2008-12-09",7.57,7.98,7.53,7.65,108600.0],["2008-12-10",7.72,8.03,7.61,7.95,149300.0],["2008-12-11",7.84,8.16,7.55,7.57,77000.0],["2008-12-12",7.49,7.95,7.26,7.9,76600.0],["2008-12-15",7.94,8.23,7.36,7.48,64300.0],["2008-12-16",7.69,7.91,7.42,7.62,122400.0],["2008-12-17",7.5,7.74,7.42,7.43,71900.0],["2008-12-18",7.47,8.01,7.29,7.29,105400.0],["2008-12-19",7.57,8.38,7.29,7.95,150500.0],["2008-12-22",8.02,8.14,7.09,7.48,94500.0],["2008-12-23",7.53,7.62,6.86,7.01,127700.0],["2008-12-24",7.03,7.35,7.03,7.25,56100.0],["2008-12-26",7.3,7.44,7.27,7.36,19800.0],["2008-12-29",7.36,7.52,6.89,7.48,113800.0],["2008-12-30",7.57,7.74,7.4,7.57,156200.0],["2008-12-31",7.6,8.44,7.52,8.33,128900.0],["2009-01-02",8.34,8.63,8.05,8.5,61000.0],["2009-01-05",8.56,8.71,8.16,8.65,90400.0],["2009-01-06",8.76,9.07,8.69,8.95,115600.0],["2009-01-07",8.81,9.0,8.62,8.62,413500.0],["2009-01-08",8.63,8.77,8.08,8.77,134200.0],["2009-01-09",8.73,8.81,8.27,8.38,90900.0],["2009-01-12",8.36,8.68,8.31,8.42,63200.0],["2009-01-13",8.39,8.4,7.71,7.73,123900.0],["2009-01-14",7.81,8.1,7.19,7.45,249800.0],["2009-01-15",7.45,7.59,7.2,7.29,73400.0],["2009-01-16",7.47,7.56,6.9,7.15,399300.0],["2009-01-20",7.07,7.12,6.61,6.64,81900.0],["2009-01-21",6.72,7.57,6.68,7.52,39600.0],["2009-01-22",7.33,7.33,6.9,7.1,73300.0],["2009-01-23",6.84,7.35,6.84,7.14,32900.0],["2009-01-26",7.12,7.53,7.12,7.49,94200.0],["2009-01-27",7.5,7.59,7.38,7.45,131100.0],["2009-01-28",7.48,7.89,7.48,7.78,32100.0],["2009-01-29",7.66,7.7,7.2,7.2,43400.0],["2009-01-30",7.3,7.46,7.0,7.13,78400.0],["2009-02-02",7.05,8.16,7.01,7.97,111000.0],["2009-02-03",8.02,8.19,7.35,7.39,97500.0],["2009-02-04",7.37,7.38,7.0,7.02,106800.0],["2009-02-05",6.95,7.61,6.93,7.47,77800.0],["2009-02-06",6.69,6.7,5.75,5.92,551800.0],["2009-02-09",5.85,5.97,5.54,5.8,361600.0],["2009-02-10",5.78,5.97,5.7,5.84,344800.0],["2009-02-11",5.84,6.04,5.66,5.81,131500.0],["2009-02-12",5.76,5.82,5.54,5.61,86300.0],["2009-02-13",5.63,6.08,5.6,5.89,88600.0],["2009-02-17",5.98,5.99,5.64,5.68,97700.0],["2009-02-18",5.76,5.76,5.5,5.5,122900.0],["2009-02-19",5.55,5.58,5.09,5.25,162300.0],["2009-02-20",5.11,5.23,4.86,5.2,194200.0],["2009-02-23",5.24,5.39,4.9,4.9,131500.0],["2009-02-24",4.96,5.23,4.85,4.87,240800.0],["2009-02-25",4.85,5.07,4.57,4.7,108400.0],["2009-02-26",4.75,4.81,4.64,4.64,94500.0],["2009-02-27",4.63,5.1,4.55,4.7,134200.0],["2009-03-02",4.7,4.9,4.61,4.76,434700.0],["2009-03-03",4.83,5.81,4.77,5.53,498000.0],["2009-03-04",5.62,6.02,5.62,5.98,326400.0],["2009-03-05",5.83,5.94,5.51,5.54,133000.0],["2009-03-06",5.57,6.13,5.41,6.02,282100.0],["2009-03-09",5.9,6.08,5.8,6.0,104400.0],["2009-03-10",6.15,6.56,6.1,6.33,79400.0],["2009-03-11",6.38,6.55,6.16,6.5,89400.0],["2009-03-12",6.51,7.0,6.4,6.96,79000.0],["2009-03-13",7.0,7.07,6.9,7.0,100300.0],["2009-03-16",7.09,7.24,6.97,7.01,73800.0],["2009-03-17",6.98,7.33,6.83,7.28,52500.0],["2009-03-18",7.21,7.28,6.82,7.0,86500.0],["2009-03-19",7.14,7.9,7.14,7.71,124400.0],["2009-03-20",7.77,7.95,7.39,7.58,142700.0],["2009-03-23",7.67,8.32,7.55,8.24,124300.0],["2009-03-24",8.09,8.14,7.38,7.47,78500.0],["2009-03-25",7.46,7.8,7.06,7.29,103100.0],["2009-03-26",7.43,7.69,7.25,7.52,177900.0],["2009-03-27",7.35,7.49,6.78,6.8,312500.0],["2009-03-30",6.68,6.81,6.52,6.73,173000.0],["2009-03-31",6.84,7.14,6.76,6.99,179600.0],["2009-04-01",7.01,7.33,6.85,7.14,161400.0],["2009-04-02",7.35,7.9,7.35,7.87,95200.0],["2009-04-03",7.87,7.99,7.57,7.87,57000.0],["2009-04-06",7.72,7.91,7.44,7.91,56900.0],["2009-04-07",7.77,7.77,7.55,7.56,74300.0],["2009-04-08",7.64,7.93,7.37,7.92,66600.0],["2009-04-09",8.07,8.52,7.94,8.45,113500.0],["2009-04-13",8.31,8.5,8.07,8.34,54200.0],["2009-04-14",8.18,8.31,7.95,8.01,65600.0],["2009-04-15",7.97,8.19,7.79,8.08,91600.0],["2009-04-16",8.39,8.47,8.03,8.33,88200.0],["2009-04-17",8.38,8.59,8.15,8.58,91400.0],["2009-04-20",8.37,8.55,7.95,7.98,49100.0],["2009-04-21",7.99,8.6,7.94,8.6,51100.0],["2009-04-22",8.44,8.98,8.44,8.66,76200.0],["2009-04-23",8.69,8.87,8.47,8.76,71100.0],["2009-04-24",8.88,9.04,8.63,8.94,53900.0],["2009-04-27",8.76,8.98,8.45,8.7,48800.0],["2009-04-28",8.54,8.61,8.27,8.55,74400.0],["2009-04-29",8.66,9.18,8.51,9.12,56700.0],["2009-04-30",9.38,9.4,7.53,7.53,152200.0],["2009-05-01",8.44,9.48,7.6,7.8,330000.0],["2009-05-04",7.91,9.47,7.91,9.28,168000.0],["2009-05-05",9.19,9.39,8.96,9.34,75400.0],["2009-05-06",9.4,9.48,8.88,9.05,53000.0],["2009-05-07",9.2,9.2,8.45,8.52,62800.0],["2009-05-08",8.69,9.22,8.43,9.22,53200.0],["2009-05-11",9.08,9.3,8.98,9.21,51300.0],["2009-05-12",9.25,9.25,8.84,9.13,66300.0],["2009-05-13",9.0,9.22,8.97,9.06,40700.0],["2009-05-14",9.1,9.37,9.01,9.25,40500.0],["2009-05-15",9.32,9.44,9.1,9.18,33600.0],["2009-05-18",9.01,9.54,8.87,9.48,69000.0],["2009-05-19",9.33,9.44,9.07,9.21,52300.0],["2009-05-20",9.29,9.56,8.65,9.35,56400.0],["2009-05-21",9.33,9.36,8.96,9.23,36600.0],["2009-05-22",9.26,9.32,8.68,8.7,24700.0],["2009-05-26",8.72,9.8,8.71,9.56,73400.0],["2009-05-27",9.52,9.58,9.09,9.47,51800.0],["2009-05-28",9.67,9.96,9.27,9.95,102900.0],["2009-05-29",9.99,10.1,9.6,9.79,85400.0],["2009-06-01",9.95,10.73,9.8,10.73,119200.0],["2009-06-02",10.65,10.95,10.4,10.73,100900.0],["2009-06-03",10.62,10.62,9.69,9.93,44500.0],["2009-06-04",10.1,10.9,9.85,10.38,75900.0],["2009-06-05",10.62,10.8,10.2,10.49,73800.0],["2009-06-08",10.3,10.3,9.63,9.94,79300.0],["2009-06-09",9.96,10.0,9.78,9.78,29400.0],["2009-06-10",9.96,9.96,8.87,9.14,69800.0],["2009-06-11",9.15,9.61,8.95,9.51,40000.0],["2009-06-12",9.72,9.72,9.26,9.65,33500.0],["2009-06-15",9.5,9.74,8.78,8.83,50400.0],["2009-06-16",8.95,9.33,8.54,8.66,45900.0],["2009-06-17",8.69,9.77,8.61,9.5,64300.0],["2009-06-18",9.46,9.75,9.18,9.29,37100.0],["2009-06-19",9.44,9.63,9.44,9.62,62300.0],["2009-06-22",9.5,9.5,8.71,8.84,88100.0],["2009-06-23",8.94,9.75,8.85,9.64,61000.0],["2009-06-24",9.67,9.87,9.05,9.09,57800.0],["2009-06-25",9.05,9.58,9.02,9.58,53600.0],["2009-06-26",9.49,10.69,9.12,10.43,389900.0],["2009-06-29",10.18,10.45,9.47,9.48,85100.0],["2009-06-30",9.53,10.09,9.46,9.86,79900.0],["2009-07-01",9.93,10.36,9.62,9.64,63600.0],["2009-07-02",9.49,9.49,8.76,8.96,96600.0],["2009-07-06",8.89,9.14,8.87,9.03,59600.0],["2009-07-07",9.01,9.23,8.92,9.09,78200.0],["2009-07-08",9.14,9.61,8.88,9.54,83100.0],["2009-07-09",9.63,9.7,9.33,9.36,86400.0],["2009-07-10",9.27,9.63,9.06,9.35,107200.0],["2009-07-13",9.35,9.76,9.08,9.75,64000.0],["2009-07-14",9.71,10.0,9.71,9.94,33700.0],["2009-07-15",10.0,10.66,9.84,10.6,84700.0],["2009-07-16",10.45,10.48,9.73,10.27,90700.0],["2009-07-17",10.02,10.68,9.69,10.3,137200.0],["2009-07-20",10.43,10.75,10.1,10.65,122000.0],["2009-07-21",10.7,10.73,10.35,10.7,229900.0],["2009-07-22",10.75,10.75,10.4,10.62,148100.0],["2009-07-23",10.67,10.95,10.5,10.89,156000.0],["2009-07-24",10.9,11.1,10.75,11.01,137100.0],["2009-07-27",11.31,11.5,10.75,11.23,135300.0],["2009-07-28",11.34,11.57,10.9,11.42,131300.0],["2009-07-29",11.29,11.47,11.16,11.35,78700.0],["2009-07-30",11.56,11.79,11.25,11.56,131600.0],["2009-07-31",11.63,11.75,11.28,11.48,94300.0],["2009-08-03",11.8,11.8,11.34,11.64,117800.0],["2009-08-04",11.67,11.8,11.34,11.79,147500.0],["2009-08-05",11.48,11.54,9.95,10.15,472500.0],["2009-08-06",10.27,10.52,9.96,10.21,130500.0],["2009-08-07",10.48,10.83,10.26,10.65,112400.0],["2009-08-10",10.74,10.74,10.06,10.21,97200.0],["2009-08-11",10.17,10.18,9.8,10.02,76800.0],["2009-08-12",10.08,10.71,10.08,10.45,69500.0],["2009-08-13",10.62,10.69,10.25,10.37,53100.0],["2009-08-14",10.38,10.59,10.02,10.18,68600.0],["2009-08-17",10.07,10.24,10.0,10.19,89700.0],["2009-08-18",10.24,10.57,10.22,10.37,80600.0],["2009-08-19",10.25,10.57,10.19,10.54,56300.0],["2009-08-20",10.5,10.5,10.21,10.46,64500.0],["2009-08-21",10.68,10.99,10.57,10.93,143000.0],["2009-08-24",10.81,11.0,10.7,10.93,66700.0],["2009-08-25",10.76,10.99,10.75,10.94,81200.0],["2009-08-26",10.87,11.1,10.64,11.01,84000.0],["2009-08-27",11.02,11.02,10.64,10.88,55100.0],["2009-08-28",10.81,11.19,10.61,10.7,69600.0],["2009-08-31",10.62,10.9,10.51,10.89,70300.0],["2009-09-01",10.79,11.35,10.66,10.73,113500.0],["2009-09-02",10.76,11.34,10.58,10.91,73400.0],["2009-09-03",10.94,11.55,10.8,11.43,89200.0],["2009-09-04",11.44,11.44,11.0,11.13,60000.0],["2009-09-08",11.19,11.26,10.67,10.84,67300.0],["2009-09-09",10.8,11.1,10.75,10.97,70800.0],["2009-09-10",10.94,11.23,10.8,11.17,45200.0],["2009-09-11",11.22,11.22,10.75,10.79,55200.0],["2009-09-14",10.74,10.96,10.63,10.75,57400.0],["2009-09-15",10.7,10.81,10.5,10.65,64100.0],["2009-09-16",10.72,10.93,10.7,10.84,53000.0],["2009-09-17",10.87,10.99,10.68,10.83,92900.0],["2009-09-18",10.85,10.91,10.77,10.82,91800.0],["2009-09-21",10.75,11.18,10.6,11.07,182600.0],["2009-09-22",11.08,11.17,10.81,10.9,92600.0],["2009-09-23",10.9,11.08,10.77,10.77,86900.0],["2009-09-24",10.81,11.05,10.5,10.83,76900.0],["2009-09-25",10.77,10.77,10.36,10.57,54300.0],["2009-09-28",10.66,11.07,10.44,10.9,117600.0],["2009-09-29",10.88,11.01,10.76,10.81,73300.0],["2009-09-30",10.7,10.73,10.2,10.32,88000.0],["2009-10-01",10.23,10.24,9.89,9.9,74800.0],["2009-10-02",9.78,9.95,9.71,9.76,71400.0],["2009-10-05",9.78,10.04,9.77,9.8,56300.0],["2009-10-06",9.91,10.43,9.8,10.26,55900.0],["2009-10-07",10.22,10.39,10.08,10.27,44000.0],["2009-10-08",10.37,10.5,10.21,10.22,53700.0],["2009-10-09",10.21,10.4,10.21,10.4,28500.0],["2009-10-12",10.54,10.61,10.3,10.3,25900.0],["2009-10-13",10.26,10.39,10.15,10.34,20400.0],["2009-10-14",10.5,10.5,10.28,10.45,20600.0],["2009-10-15",10.32,10.41,10.25,10.32,16000.0],["2009-10-16",10.27,10.32,10.02,10.26,42700.0],["2009-10-19",10.33,10.56,10.32,10.52,37500.0],["2009-10-20",10.54,10.6,10.18,10.38,47800.0],["2009-10-21",10.44,10.62,10.27,10.44,94800.0],["2009-10-22",10.48,10.67,10.28,10.59,47400.0],["2009-10-23",10.57,10.61,10.27,10.43,142100.0],["2009-10-26",10.54,10.54,10.12,10.22,34800.0],["2009-10-27",10.22,10.38,10.06,10.11,28200.0],["2009-10-28",10.18,10.37,9.62,9.85,68700.0],["2009-10-29",9.91,9.94,9.69,9.79,39800.0],["2009-10-30",9.67,9.84,9.51,9.62,73200.0],["2009-11-02",9.62,9.64,8.95,9.02,123300.0],["2009-11-03",8.94,9.18,8.8,9.02,52200.0],["2009-11-04",9.03,9.13,8.58,8.64,100100.0],["2009-11-05",8.66,8.81,8.64,8.7,91700.0],["2009-11-06",8.62,8.78,8.62,8.75,25700.0],["2009-11-09",8.86,8.86,8.57,8.64,56000.0],["2009-11-10",8.59,8.61,8.33,8.33,176700.0],["2009-11-11",8.4,8.46,8.2,8.25,56500.0],["2009-11-12",8.35,8.35,8.1,8.13,53500.0],["2009-11-13",8.16,8.22,8.05,8.17,36800.0],["2009-11-16",8.23,8.31,8.21,8.31,42400.0],["2009-11-17",8.25,8.72,8.25,8.52,264300.0],["2009-11-18",8.5,8.59,8.35,8.47,47000.0],["2009-11-19",8.42,8.44,8.15,8.16,39500.0],["2009-11-20",8.13,8.38,8.1,8.21,48100.0],["2009-11-23",8.3,8.45,8.25,8.29,45200.0],["2009-11-24",8.27,8.33,8.08,8.23,53200.0],["2009-11-25",8.27,8.27,8.0,8.01,35000.0],["2009-11-27",7.85,8.07,7.85,7.9,35200.0],["2009-11-30",8.01,8.25,7.81,8.22,84000.0],["2009-12-01",8.32,9.05,8.23,9.05,137800.0],["2009-12-02",9.09,9.4,9.03,9.31,82300.0],["2009-12-03",9.32,9.38,8.71,8.77,85600.0],["2009-12-04",8.89,9.17,8.67,9.08,79700.0],["2009-12-07",9.11,9.34,9.02,9.27,57400.0],["2009-12-08",9.25,9.58,9.09,9.46,72400.0],["2009-12-09",10.52,10.52,9.75,10.03,397100.0],["2009-12-10",10.04,10.27,9.9,9.96,115500.0],["2009-12-11",9.96,10.27,9.71,10.11,117200.0],["2009-12-14",10.12,10.17,9.79,9.93,74900.0],["2009-12-15",9.87,10.15,9.87,9.89,132000.0],["2009-12-16",10.0,10.15,9.9,10.12,127600.0],["2009-12-17",10.02,10.05,9.79,9.95,132700.0],["2009-12-18",10.05,10.05,9.62,10.05,292400.0],["2009-12-21",10.05,10.1,9.75,10.04,98000.0],["2009-12-22",10.0,10.09,9.87,10.05,127100.0],["2009-12-23",10.05,10.15,9.99,10.09,95200.0],["2009-12-24",10.01,10.11,9.78,10.09,55600.0],["2009-12-28",10.09,10.09,9.9,10.0,102000.0],["2009-12-29",10.05,10.07,9.9,10.05,76600.0],["2009-12-30",10.04,10.09,10.0,10.09,109800.0],["2009-12-31",10.09,10.12,10.0,10.07,82500.0],["2010-01-04",10.15,10.2,10.0,10.15,61700.0],["2010-01-05",10.05,10.25,10.05,10.18,78000.0],["2010-01-06",10.11,10.32,10.05,10.26,88200.0],["2010-01-07",10.16,10.44,10.11,10.4,81500.0],["2010-01-08",10.33,10.57,10.08,10.51,76900.0],["2010-01-11",10.55,10.58,10.4,10.51,46100.0],["2010-01-12",10.4,10.49,10.25,10.44,32300.0],["2010-01-13",10.45,10.58,10.42,10.53,36100.0],["2010-01-14",10.53,10.6,10.48,10.6,20600.0],["2010-01-15",10.63,10.64,10.27,10.49,47700.0],["2010-01-19",10.5,10.83,10.3,10.62,46800.0],["2010-01-20",10.52,10.9,10.42,10.8,89100.0],["2010-01-21",10.8,10.96,10.76,10.78,63500.0],["2010-01-22",10.8,10.89,10.67,10.72,63300.0],["2010-01-25",10.78,10.85,10.65,10.67,40400.0],["2010-01-26",10.6,10.84,10.55,10.59,42000.0],["2010-01-27",10.57,10.74,10.55,10.7,28600.0],["2010-01-28",10.72,10.74,10.43,10.59,59900.0],["2010-01-29",10.69,10.75,10.49,10.57,53100.0],["2010-02-01",10.58,10.73,10.41,10.7,49300.0],["2010-02-02",10.68,10.98,10.68,10.9,126600.0],["2010-02-03",10.9,11.24,10.76,11.21,140800.0],["2010-02-04",11.12,11.23,10.83,10.83,82400.0],["2010-02-05",11.04,11.18,10.6,11.12,149000.0],["2010-02-08",11.14,11.6,10.98,11.55,108900.0],["2010-02-09",11.71,11.71,11.31,11.46,143100.0],["2010-02-10",11.38,11.6,11.35,11.48,57900.0],["2010-02-11",11.42,11.8,11.42,11.8,81000.0],["2010-02-12",11.72,12.19,11.62,12.12,102800.0],["2010-02-16",12.15,12.52,12.01,12.48,102500.0],["2010-02-17",12.48,12.69,12.48,12.6,68500.0],["2010-02-18",12.63,12.8,12.38,12.7,93800.0],["2010-02-19",12.7,12.93,12.63,12.81,202500.0],["2010-02-22",12.81,12.85,12.43,12.51,134600.0],["2010-02-23",12.53,12.57,12.26,12.48,116500.0],["2010-02-24",12.5,12.77,12.49,12.59,100300.0],["2010-02-25",12.42,12.42,11.77,12.17,156000.0],["2010-02-26",12.14,12.47,12.07,12.3,95600.0],["2010-03-01",12.41,12.8,12.08,12.7,165200.0],["2010-03-02",12.76,12.89,12.63,12.66,109500.0],["2010-03-03",12.72,12.83,12.56,12.7,82300.0],["2010-03-04",12.69,12.72,12.51,12.6,54000.0],["2010-03-05",12.63,12.91,12.63,12.84,140300.0],["2010-03-08",12.88,12.92,12.56,12.6,52800.0],["2010-03-09",12.54,12.82,12.33,12.69,37900.0],["2010-03-10",12.65,12.95,12.65,12.77,46000.0],["2010-03-11",12.65,12.83,12.65,12.75,44400.0],["2010-03-12",12.74,12.84,12.68,12.75,38600.0],["2010-03-15",12.69,12.73,12.43,12.48,49700.0],["2010-03-16",12.49,12.52,12.25,12.47,41200.0],["2010-03-17",12.43,12.46,12.35,12.42,38400.0],["2010-03-18",12.37,12.75,12.27,12.53,78900.0],["2010-03-19",12.28,12.59,12.09,12.28,98700.0],["2010-03-22",12.15,12.2,11.72,12.01,96700.0],["2010-03-23",12.03,12.2,11.65,12.13,49700.0],["2010-03-24",12.07,12.07,11.77,11.8,44900.0],["2010-03-25",11.91,12.06,11.89,11.89,84600.0],["2010-03-26",11.91,12.03,11.88,12.01,48600.0],["2010-03-29",12.16,12.16,11.92,11.99,33200.0],["2010-03-30",12.25,12.25,11.91,12.06,42400.0],["2010-03-31",11.99,12.05,11.5,11.54,48800.0],["2010-04-01",11.58,11.58,11.11,11.24,67800.0],["2010-04-05",11.84,12.19,11.72,12.03,182500.0],["2010-04-06",11.94,12.0,11.69,11.83,52600.0],["2010-04-07",11.74,12.01,11.74,11.98,42200.0],["2010-04-08",11.99,12.06,11.82,11.91,20900.0],["2010-04-09",11.91,12.0,11.75,11.78,21600.0],["2010-04-12",11.75,11.76,11.4,11.46,51100.0],["2010-04-13",11.41,11.46,11.1,11.36,52200.0],["2010-04-14",11.42,11.79,11.17,11.77,60500.0],["2010-04-15",11.79,11.92,11.67,11.82,107500.0],["2010-04-16",11.81,11.82,11.3,11.51,39900.0],["2010-04-19",11.43,11.51,11.3,11.41,13100.0],["2010-04-20",11.44,11.5,11.36,11.5,18700.0],["2010-04-21",11.48,11.62,11.44,11.62,19300.0],["2010-04-22",11.51,11.74,11.34,11.72,24900.0],["2010-04-23",11.69,11.81,11.47,11.52,44600.0],["2010-04-26",11.37,12.01,11.37,11.97,46800.0],["2010-04-27",11.87,12.01,11.45,11.6,59000.0],["2010-04-28",11.65,11.89,11.48,11.73,42000.0],["2010-04-29",11.6,12.04,11.56,12.02,62300.0],["2010-04-30",11.87,11.91,11.34,11.37,73200.0],["2010-05-03",11.4,11.76,11.31,11.76,45000.0],["2010-05-04",11.57,11.57,10.97,11.02,77900.0],["2010-05-05",10.95,11.11,10.74,11.07,53600.0],["2010-05-06",11.07,11.25,10.09,10.67,78600.0],["2010-05-07",10.7,12.03,10.7,11.21,128800.0],["2010-05-10",11.41,11.95,11.41,11.84,46700.0],["2010-05-11",11.66,12.23,11.66,12.11,53400.0],["2010-05-12",12.19,13.29,12.08,12.75,166100.0],["2010-05-13",12.75,12.95,12.1,12.47,110700.0],["2010-05-14",12.39,12.73,12.27,12.72,92100.0],["2010-05-17",12.82,12.91,12.4,12.75,112400.0],["2010-05-18",12.9,13.01,12.42,12.71,165400.0],["2010-05-19",12.63,12.97,12.6,12.9,84400.0],["2010-05-20",12.5,12.6,12.38,12.5,119500.0],["2010-05-21",12.24,12.69,12.16,12.57,516500.0],["2010-05-24",12.59,13.58,12.4,13.27,281900.0],["2010-05-25",13.0,13.37,12.82,13.01,175600.0],["2010-05-26",13.07,13.52,13.07,13.19,177800.0],["2010-05-27",13.53,13.6,13.2,13.55,113700.0],["2010-05-28",13.47,13.47,13.15,13.26,60200.0],["2010-06-01",13.0,13.45,13.0,13.02,105800.0],["2010-06-02",13.18,13.25,12.93,13.19,87400.0],["2010-06-03",13.16,13.33,12.94,13.24,67900.0],["2010-06-04",12.86,13.01,12.41,12.45,101000.0],["2010-06-07",12.55,12.61,12.3,12.52,116900.0],["2010-06-08",12.61,12.72,12.23,12.61,143200.0],["2010-06-09",12.77,12.77,11.87,12.59,102400.0],["2010-06-10",12.84,12.84,12.47,12.77,181800.0],["2010-06-11",12.6,13.0,12.6,13.0,70800.0],["2010-06-14",13.0,13.78,12.79,13.34,141900.0],["2010-06-15",13.54,13.54,13.12,13.35,138500.0],["2010-06-16",13.25,13.59,13.25,13.41,173600.0],["2010-06-17",13.54,13.79,13.52,13.69,159500.0],["2010-06-18",13.78,13.91,13.43,13.65,215700.0],["2010-06-21",13.88,13.9,13.56,13.74,113800.0],["2010-06-22",13.79,13.96,13.55,13.56,76600.0],["2010-06-23",13.58,13.62,13.19,13.57,55700.0],["2010-06-24",13.5,13.67,13.32,13.33,49800.0],["2010-06-25",13.44,13.8,13.0,13.72,208100.0],["2010-06-28",13.66,13.89,13.47,13.56,57300.0],["2010-06-29",13.33,13.34,12.66,12.98,175400.0],["2010-06-30",12.94,13.36,12.71,12.96,59900.0],["2010-07-01",12.98,13.01,12.52,12.94,104900.0],["2010-07-02",13.06,13.06,12.85,12.92,51800.0],["2010-07-06",13.13,13.13,12.5,12.73,94800.0],["2010-07-07",12.81,13.03,12.73,13.0,74000.0],["2010-07-08",13.12,13.34,12.85,13.11,46400.0],["2010-07-09",13.04,13.15,12.78,13.11,98600.0],["2010-07-12",13.09,13.14,12.8,13.03,54200.0],["2010-07-13",13.22,13.51,12.95,13.48,81300.0],["2010-07-14",13.43,13.82,13.43,13.81,96600.0],["2010-07-15",13.86,13.89,13.46,13.66,39100.0],["2010-07-16",13.55,13.63,13.32,13.46,93500.0],["2010-07-19",13.5,13.81,13.38,13.8,55800.0],["2010-07-20",13.62,13.98,13.57,13.96,36200.0],["2010-07-21",14.0,14.0,13.65,13.71,131900.0],["2010-07-22",13.9,13.99,13.76,13.98,52100.0],["2010-07-23",13.88,14.0,13.71,13.97,70500.0],["2010-07-26",13.98,14.0,13.86,14.0,193500.0],["2010-07-27",14.0,14.0,13.81,13.96,43900.0],["2010-07-28",13.89,13.96,13.68,13.8,34000.0],["2010-07-29",13.94,14.0,13.5,13.76,58900.0],["2010-07-30",13.55,13.88,13.43,13.58,50700.0],["2010-08-02",13.78,13.85,13.37,13.43,48000.0],["2010-08-03",13.32,13.91,13.08,13.64,57900.0],["2010-08-04",13.64,13.83,13.52,13.56,35100.0],["2010-08-05",13.46,13.62,13.22,13.31,79200.0],["2010-08-06",13.18,13.43,12.76,13.0,96900.0],["2010-08-09",13.02,13.02,12.74,12.9,83400.0],["2010-08-10",12.78,13.18,12.38,13.0,68200.0],["2010-08-11",12.84,12.97,12.7,12.84,78200.0],["2010-08-12",12.62,13.06,12.47,12.91,60400.0],["2010-08-13",12.84,13.07,12.71,12.74,39400.0],["2010-08-16",12.63,13.02,12.55,13.01,40700.0],["2010-08-17",13.09,13.36,12.9,13.26,96000.0],["2010-08-18",13.21,13.38,12.98,13.19,62800.0],["2010-08-19",13.11,13.25,12.82,12.85,75000.0],["2010-08-20",12.84,12.92,12.55,12.75,70600.0],["2010-08-23",12.79,12.79,12.46,12.49,69300.0],["2010-08-24",12.32,12.82,12.11,12.64,44400.0],["2010-08-25",12.6,13.08,12.48,12.93,41700.0],["2010-08-26",12.94,13.26,12.94,13.14,44800.0],["2010-08-27",13.31,13.37,12.95,13.35,37000.0],["2010-08-30",13.35,13.36,12.83,12.84,32700.0],["2010-08-31",12.87,12.96,12.67,12.87,65300.0],["2010-09-01",13.07,13.58,13.02,13.56,58800.0],["2010-09-02",13.48,13.92,13.39,13.9,32100.0],["2010-09-03",13.91,14.0,13.75,13.93,66400.0],["2010-09-07",13.92,13.98,13.68,13.74,31500.0],["2010-09-08",13.81,14.48,13.77,14.38,167100.0],["2010-09-09",14.47,14.5,14.23,14.46,130700.0],["2010-09-10",14.5,14.71,14.23,14.71,135300.0],["2010-09-13",14.75,15.46,14.75,15.35,185300.0],["2010-09-14",15.22,15.22,14.6,14.76,146300.0],["2010-09-15",14.75,14.79,14.51,14.61,114800.0],["2010-09-16",14.62,14.68,14.47,14.57,77000.0],["2010-09-17",14.72,14.74,14.29,14.39,119800.0],["2010-09-20",14.38,14.88,14.27,14.83,75800.0],["2010-09-21",14.81,15.0,14.63,14.85,65000.0],["2010-09-22",14.82,15.0,14.46,14.54,73900.0],["2010-09-23",14.41,14.59,14.36,14.5,82500.0],["2010-09-24",15.41,15.94,15.29,15.74,642800.0],["2010-09-27",15.78,15.82,15.58,15.69,156100.0],["2010-09-28",15.67,16.0,15.35,15.99,136400.0],["2010-09-29",15.9,16.49,15.7,16.11,184200.0],["2010-09-30",16.26,16.29,15.83,16.01,1841000.0],["2010-10-01",16.0,16.15,15.91,16.1,287300.0],["2010-10-04",16.12,16.19,15.86,16.12,141600.0],["2010-10-05",16.19,16.66,16.18,16.35,180200.0],["2010-10-06",16.36,16.46,16.09,16.24,174300.0],["2010-10-07",16.36,16.46,16.01,16.34,102100.0],["2010-10-08",16.39,16.53,15.97,16.38,148100.0],["2010-10-11",16.41,16.43,16.13,16.24,148100.0],["2010-10-12",16.25,16.33,15.93,16.27,213700.0],["2010-10-13",16.39,16.9,16.06,16.84,348700.0],["2010-10-14",16.88,17.02,16.58,17.0,321200.0],["2010-10-15",17.13,17.25,16.67,16.77,169200.0],["2010-10-18",17.01,17.2,16.85,17.2,107500.0],["2010-10-19",17.1,17.13,16.56,16.67,123100.0],["2010-10-20",16.81,16.84,16.58,16.8,153100.0],["2010-10-21",16.85,16.85,16.1,16.83,245700.0],["2010-10-22",16.79,16.99,16.71,16.86,161400.0],["2010-10-25",17.01,17.32,16.57,16.67,148400.0],["2010-10-26",16.66,16.82,16.32,16.76,352100.0],["2010-10-27",16.78,16.99,16.46,16.99,132800.0],["2010-10-28",17.11,17.11,16.5,16.73,125600.0],["2010-10-29",16.77,16.85,15.98,16.0,195000.0],["2010-11-01",16.09,16.1,15.59,15.71,189900.0],["2010-11-02",15.89,16.27,15.75,16.25,99300.0],["2010-11-03",16.37,16.66,15.97,16.54,150300.0],["2010-11-04",16.74,16.99,16.74,16.81,132100.0],["2010-11-05",16.93,16.99,16.56,16.88,116600.0],["2010-11-08",16.93,16.93,16.18,16.21,134300.0],["2010-11-09",16.31,16.31,15.86,15.94,108600.0],["2010-11-10",16.0,16.38,15.71,16.28,137000.0],["2010-11-11",16.2,16.28,15.9,16.05,115200.0],["2010-11-12",15.85,16.04,15.6,15.92,104400.0],["2010-11-15",16.07,16.23,15.8,15.85,92400.0],["2010-11-16",15.85,16.0,15.11,15.23,117600.0],["2010-11-17",15.2,15.2,14.6,14.93,151300.0],["2010-11-18",15.16,15.38,15.05,15.12,159600.0],["2010-11-19",15.12,15.51,14.81,15.3,109000.0],["2010-11-22",15.29,15.45,14.96,15.1,114300.0],["2010-11-23",14.94,15.03,14.5,15.0,116100.0],["2010-11-24",15.05,15.25,14.93,15.21,106700.0],["2010-11-26",15.16,15.29,14.97,15.28,41800.0],["2010-11-29",15.26,15.75,15.14,15.48,112800.0],["2010-11-30",15.35,15.72,15.32,15.47,152500.0],["2010-12-01",15.74,15.98,15.62,15.9,124700.0],["2010-12-02",15.9,15.94,15.65,15.76,77800.0],["2010-12-03",15.02,15.37,14.64,14.71,353100.0],["2010-12-06",14.64,15.36,14.64,15.13,221900.0],["2010-12-07",15.27,15.66,15.13,15.19,127300.0],["2010-12-08",15.2,15.6,15.2,15.5,157600.0],["2010-12-09",15.58,15.59,15.27,15.29,122000.0],["2010-12-10",15.31,15.44,15.18,15.39,113000.0],["2010-12-13",15.5,15.63,15.36,15.41,149400.0],["2010-12-14",15.49,15.51,15.17,15.26,109600.0],["2010-12-15",15.18,15.44,14.92,14.94,115700.0],["2010-12-16",14.77,15.03,14.68,15.0,141900.0],["2010-12-17",14.98,15.03,14.83,14.95,301600.0],["2010-12-20",14.91,15.05,14.03,14.08,239600.0],["2010-12-21",14.08,14.4,14.05,14.39,94200.0],["2010-12-22",14.36,14.39,13.82,13.86,91100.0],["2010-12-23",13.99,14.17,13.61,14.02,107000.0],["2010-12-27",13.96,14.1,13.86,14.06,40800.0],["2010-12-28",14.07,14.12,13.83,14.0,49600.0],["2010-12-29",14.07,14.3,14.05,14.12,60800.0],["2010-12-30",14.15,14.21,14.11,14.11,65300.0],["2010-12-31",14.07,14.21,14.03,14.05,66900.0],["2011-01-03",14.16,14.56,14.14,14.46,143000.0],["2011-01-04",14.54,14.56,14.03,14.27,121200.0],["2011-01-05",14.25,14.25,13.8,13.95,177900.0],["2011-01-06",13.91,13.95,13.62,13.65,73500.0],["2011-01-07",13.7,13.7,12.93,13.16,167000.0],["2011-01-10",13.14,13.59,13.07,13.43,134200.0],["2011-01-11",13.46,13.98,13.45,13.82,113500.0],["2011-01-12",13.97,14.08,13.57,13.6,96800.0],["2011-01-13",13.63,13.66,13.14,13.23,107500.0],["2011-01-14",13.18,13.75,13.18,13.61,130000.0],["2011-01-18",13.66,14.09,13.66,14.09,127500.0],["2011-01-19",14.05,14.05,13.08,13.26,70500.0],["2011-01-20",13.16,13.37,12.85,12.88,249900.0],["2011-01-21",12.96,13.07,12.65,12.65,178500.0],["2011-01-24",12.67,13.05,12.67,12.79,108200.0],["2011-01-25",12.75,12.94,12.62,12.68,108500.0],["2011-01-26",12.66,13.15,12.58,13.1,187900.0],["2011-01-27",13.18,13.88,13.11,13.8,128100.0],["2011-01-28",13.83,13.95,13.52,13.81,153400.0],["2011-01-31",13.83,14.29,13.74,14.27,182900.0],["2011-02-01",14.27,14.46,13.77,14.3,149600.0],["2011-02-02",14.29,14.62,14.13,14.58,119700.0],["2011-02-03",14.38,16.65,14.16,16.52,719400.0],["2011-02-04",16.57,16.57,16.08,16.54,245300.0],["2011-02-07",16.71,17.09,16.35,16.76,367400.0],["2011-02-08",16.76,16.76,16.17,16.63,218200.0],["2011-02-09",16.49,16.62,16.22,16.54,137300.0],["2011-02-10",16.45,17.1,16.27,16.96,213800.0],["2011-02-11",17.02,17.49,16.88,17.05,156400.0],["2011-02-14",16.95,17.05,16.47,16.6,93600.0],["2011-02-15",16.48,16.49,16.18,16.39,165600.0],["2011-02-16",16.39,16.77,16.39,16.63,286600.0],["2011-02-17",16.64,16.71,16.31,16.33,195400.0],["2011-02-18",16.45,16.45,15.96,15.96,128400.0],["2011-02-22",15.82,15.97,15.16,15.31,96400.0],["2011-02-23",15.21,15.48,14.77,14.8,83000.0],["2011-02-24",14.8,15.33,14.66,15.28,96800.0],["2011-02-25",15.32,16.1,15.32,16.09,114100.0],["2011-02-28",16.22,16.22,15.8,16.07,121500.0],["2011-03-01",16.1,16.19,15.89,16.06,200500.0],["2011-03-02",16.03,16.07,15.53,15.57,68300.0],["2011-03-03",15.71,15.96,15.58,15.81,66900.0],["2011-03-04",15.79,15.82,15.36,15.77,51800.0],["2011-03-07",15.81,16.1,15.43,15.81,95400.0],["2011-03-08",15.82,16.2,15.74,15.79,103200.0],["2011-03-09",15.82,16.01,15.6,15.82,45200.0],["2011-03-10",15.58,15.63,15.15,15.31,66400.0],["2011-03-11",15.25,15.48,15.18,15.4,40000.0],["2011-03-14",15.18,15.42,15.07,15.34,38400.0],["2011-03-15",14.98,15.32,14.56,15.2,66900.0],["2011-03-16",15.16,15.46,14.95,14.96,62100.0],["2011-03-17",15.29,15.42,15.1,15.18,39700.0],["2011-03-18",15.32,15.67,15.1,15.62,109200.0],["2011-03-21",15.79,16.44,15.63,16.22,103700.0],["2011-03-22",16.23,16.32,16.02,16.09,27800.0],["2011-03-23",16.01,16.36,15.6,16.2,55100.0],["2011-03-24",16.32,16.33,16.0,16.2,33100.0],["2011-03-25",16.29,16.92,16.2,16.4,64800.0],["2011-03-28",16.47,16.92,16.39,16.73,32500.0],["2011-03-29",16.68,17.19,16.5,16.84,45700.0],["2011-03-30",16.95,17.66,16.9,17.65,81900.0],["2011-03-31",17.62,17.87,17.4,17.86,132100.0],["2011-04-01",17.81,18.93,17.63,18.8,511400.0],["2011-04-04",18.94,19.6,18.89,19.26,356200.0],["2011-04-05",19.33,19.65,18.63,19.65,255900.0],["2011-04-06",19.8,19.89,18.75,18.81,163600.0],["2011-04-07",18.92,18.92,18.25,18.66,119800.0],["2011-04-08",18.72,18.72,17.82,17.93,65700.0],["2011-04-11",17.9,18.18,17.81,18.16,50200.0],["2011-04-12",17.94,18.17,17.68,17.68,33700.0],["2011-04-13",17.82,17.97,17.61,17.89,61600.0],["2011-04-14",17.66,18.09,17.66,18.06,55900.0],["2011-04-15",17.97,18.48,17.78,18.44,66300.0],["2011-04-18",18.15,18.85,17.78,18.65,75800.0],["2011-04-19",18.73,18.98,18.57,18.95,94000.0],["2011-04-20",19.0,19.25,18.91,19.23,109000.0],["2011-04-21",19.25,19.45,19.09,19.18,136500.0],["2011-04-25",19.04,19.26,18.86,19.22,129500.0],["2011-04-26",19.22,20.0,19.16,19.69,234300.0],["2011-04-27",19.58,19.8,19.0,19.8,148500.0],["2011-04-28",19.69,19.79,19.52,19.58,97600.0],["2011-04-29",19.57,19.65,19.17,19.44,91000.0],["2011-05-02",19.48,19.62,19.25,19.46,129000.0],["2011-05-03",19.36,19.36,18.67,18.72,61300.0],["2011-05-04",18.84,18.97,18.28,18.73,380200.0],["2011-05-05",18.68,20.19,18.41,19.25,332200.0],["2011-05-06",19.58,20.04,19.2,19.33,210000.0],["2011-05-09",19.3,19.59,19.1,19.5,125300.0],["2011-05-10",19.66,20.87,19.58,20.86,329900.0],["2011-05-11",20.66,20.66,19.2,19.9,294300.0],["2011-05-12",19.7,20.03,19.5,20.03,174200.0],["2011-05-13",20.01,20.01,19.11,19.2,170200.0],["2011-05-16",19.03,19.46,18.72,18.86,148000.0],["2011-05-17",18.69,19.36,18.69,19.07,136800.0],["2011-05-18",19.13,19.52,19.13,19.49,62600.0],["2011-05-19",19.6,19.6,19.3,19.46,146800.0],["2011-05-20",19.35,19.57,19.35,19.49,64800.0],["2011-05-23",19.16,19.5,18.88,19.22,90400.0],["2011-05-24",19.37,19.37,18.68,18.68,162000.0],["2011-05-25",18.68,19.96,18.68,19.81,176900.0],["2011-05-26",19.69,21.12,19.25,20.88,377600.0],["2011-05-27",21.03,21.15,20.61,20.86,138000.0],["2011-05-31",21.11,21.76,20.8,20.96,407800.0],["2011-06-01",20.87,21.12,20.57,20.85,185800.0],["2011-06-02",20.85,21.14,20.62,21.1,111500.0],["2011-06-03",20.86,21.74,20.42,21.41,207700.0],["2011-06-06",21.5,21.94,21.12,21.19,201400.0],["2011-06-07",21.24,21.62,20.89,21.19,121900.0],["2011-06-08",21.09,21.5,20.82,20.82,123200.0],["2011-06-09",20.88,21.98,20.82,21.73,100600.0],["2011-06-10",21.6,21.89,20.55,20.9,88100.0],["2011-06-13",20.99,21.2,20.15,20.72,159400.0],["2011-06-14",21.0,21.18,20.77,21.14,136500.0],["2011-06-15",20.83,21.35,20.83,21.24,113200.0],["2011-06-16",21.2,21.42,20.29,20.98,154300.0],["2011-06-17",21.09,22.2,20.06,21.8,245600.0],["2011-06-20",21.81,22.59,21.8,22.59,232900.0],["2011-06-21",22.76,23.15,22.6,22.81,230900.0],["2011-06-22",22.74,23.04,22.46,22.63,100900.0],["2011-06-23",22.34,23.21,21.95,23.02,219500.0],["2011-06-24",23.15,23.48,22.37,23.06,822500.0],["2011-06-27",23.14,23.48,22.76,22.85,213400.0],["2011-06-28",23.02,23.55,22.93,23.55,154300.0],["2011-06-29",23.62,23.75,23.06,23.32,149200.0],["2011-06-30",23.61,23.84,22.88,23.61,178000.0],["2011-07-01",23.51,23.53,21.81,23.18,301600.0],["2011-07-05",23.2,23.73,22.8,23.63,189700.0],["2011-07-06",23.63,24.79,23.28,24.75,276300.0],["2011-07-07",24.86,25.42,24.64,24.73,186400.0],["2011-07-08",24.29,25.08,23.96,25.02,114400.0],["2011-07-11",24.81,25.0,24.39,24.67,67700.0],["2011-07-12",24.47,25.3,24.23,25.08,221700.0],["2011-07-13",25.3,26.45,25.11,25.8,353800.0],["2011-07-14",25.82,25.82,24.72,24.9,346000.0],["2011-07-15",25.08,25.58,24.63,25.28,99500.0],["2011-07-18",25.2,25.2,24.62,24.75,238300.0],["2011-07-19",25.0,25.79,24.75,25.52,184300.0],["2011-07-20",25.51,26.18,24.89,25.9,113800.0],["2011-07-21",26.0,26.17,25.42,25.66,112500.0],["2011-07-22",25.65,26.0,25.5,25.72,115700.0],["2011-07-25",25.43,26.1,25.16,25.76,108500.0],["2011-07-26",25.77,25.82,25.41,25.43,77500.0],["2011-07-27",25.35,25.39,24.62,24.71,114100.0],["2011-07-28",24.68,25.1,24.39,24.43,99900.0],["2011-07-29",24.01,24.84,23.25,24.18,154800.0],["2011-08-01",24.57,25.04,23.75,24.44,136400.0],["2011-08-02",25.1,28.09,25.1,27.49,725200.0],["2011-08-03",26.51,28.58,26.51,28.27,373500.0],["2011-08-04",28.12,28.28,27.02,27.14,220700.0],["2011-08-05",27.41,27.71,25.24,25.84,462300.0],["2011-08-08",25.05,25.69,21.6,22.0,515200.0],["2011-08-09",21.85,23.36,20.11,23.24,796400.0],["2011-08-10",22.79,24.5,22.32,23.07,509400.0],["2011-08-11",23.21,24.02,22.42,22.62,451300.0],["2011-08-12",22.73,22.87,21.77,22.52,255900.0],["2011-08-15",22.6,23.32,22.14,23.22,173900.0],["2011-08-16",22.95,23.06,22.03,22.82,167200.0],["2011-08-17",22.86,23.01,22.3,22.66,136200.0],["2011-08-18",21.96,21.96,20.62,20.82,128900.0],["2011-08-19",20.33,21.4,20.24,20.37,195200.0],["2011-08-22",20.89,21.01,19.89,20.67,242500.0],["2011-08-23",20.77,22.0,20.7,21.89,87400.0],["2011-08-24",21.88,22.4,21.73,22.25,96600.0],["2011-08-25",22.49,22.95,21.57,21.74,79700.0],["2011-08-26",21.57,22.62,21.04,22.55,212400.0],["2011-08-29",22.86,23.61,22.41,23.55,119400.0],["2011-08-30",23.51,24.47,22.97,24.34,245900.0],["2011-08-31",24.54,24.81,23.73,24.0,266000.0],["2011-09-01",24.0,31.83,24.0,31.3,3206200.0],["2011-09-02",31.0,31.26,29.51,30.05,878800.0],["2011-09-06",29.48,31.85,29.0,31.73,597800.0],["2011-09-07",31.76,31.99,29.97,30.59,479800.0],["2011-09-08",30.55,31.62,30.18,31.41,256200.0],["2011-09-09",31.14,31.4,29.35,30.59,335100.0],["2011-09-12",30.15,30.62,28.33,28.98,489800.0],["2011-09-13",29.09,31.01,28.56,30.73,330800.0],["2011-09-14",30.9,32.43,30.32,31.58,492900.0],["2011-09-15",31.81,32.71,30.66,32.48,449200.0],["2011-09-16",32.35,33.51,31.79,33.32,772700.0],["2011-09-19",32.51,33.18,31.96,31.99,247000.0],["2011-09-20",32.31,32.6,30.87,31.07,272200.0],["2011-09-21",31.13,31.38,29.18,29.27,250200.0],["2011-09-22",28.33,29.68,28.11,29.0,332200.0],["2011-09-23",29.05,30.07,28.4,29.63,200300.0],["2011-09-26",29.98,30.6,28.6,29.7,283900.0],["2011-09-27",30.48,31.61,29.98,31.29,321500.0],["2011-09-28",31.97,36.12,31.71,34.85,1126300.0],["2011-09-29",35.2,35.43,32.33,33.8,602400.0],["2011-09-30",33.22,34.62,32.01,32.07,370900.0],["2011-10-03",31.67,33.41,29.16,29.64,511200.0],["2011-10-04",29.1,30.14,27.65,29.79,548200.0],["2011-10-05",29.71,31.85,29.46,31.19,391300.0],["2011-10-06",31.12,32.29,30.43,32.28,234900.0],["2011-10-07",32.42,33.26,31.5,31.55,188600.0],["2011-10-10",31.67,33.43,30.75,32.09,416600.0],["2011-10-11",31.42,31.72,30.12,30.94,476300.0],["2011-10-12",31.13,32.0,30.5,31.06,199200.0],["2011-10-13",30.61,31.7,30.41,31.06,206800.0],["2011-10-14",31.17,31.78,30.32,31.52,231000.0],["2011-10-17",31.87,33.37,31.63,32.51,369700.0],["2011-10-18",32.4,32.85,30.65,32.17,232000.0],["2011-10-19",32.13,32.59,30.7,30.79,211700.0],["2011-10-20",30.85,30.9,29.91,30.61,150300.0],["2011-10-21",31.16,31.26,30.33,31.17,156600.0],["2011-10-24",31.12,31.76,30.63,31.47,265500.0],["2011-10-25",31.04,31.25,30.49,30.61,168400.0],["2011-10-26",30.75,31.49,29.91,31.1,226900.0],["2011-10-27",31.72,33.5,31.26,33.07,410800.0],["2011-10-28",32.98,33.26,32.25,32.7,171200.0],["2011-10-31",32.48,33.46,31.85,32.56,287200.0],["2011-11-01",31.14,31.45,30.14,30.37,347800.0],["2011-11-02",30.23,31.33,30.21,31.25,182200.0],["2011-11-03",31.18,32.23,30.24,31.64,147600.0],["2011-11-04",30.78,31.45,30.4,30.8,170300.0],["2011-11-07",30.78,30.8,29.31,29.7,217100.0],["2011-11-08",29.85,30.38,29.2,30.3,228200.0],["2011-11-09",29.68,29.79,27.86,27.94,362100.0],["2011-11-10",28.17,28.38,26.39,28.06,810100.0],["2011-11-11",28.6,30.34,28.08,30.04,359400.0],["2011-11-14",29.97,30.54,29.04,30.39,424300.0],["2011-11-15",30.15,32.14,30.06,31.87,317500.0],["2011-11-16",31.18,33.28,31.18,32.38,445900.0],["2011-11-17",31.93,32.15,30.88,31.67,290900.0],["2011-11-18",31.48,32.04,30.99,31.83,244100.0],["2011-11-21",30.87,31.15,30.44,30.7,211200.0],["2011-11-22",30.4,31.84,30.13,31.37,219600.0],["2011-11-23",30.75,31.55,30.53,31.11,249800.0],["2011-11-25",31.0,31.66,30.86,31.15,85600.0],["2011-11-28",32.07,33.69,32.07,33.38,328000.0],["2011-11-29",33.5,33.5,32.28,32.9,211500.0],["2011-11-30",34.05,34.81,33.24,34.06,279100.0],["2011-12-01",34.11,35.67,33.52,34.48,443500.0],["2011-12-02",35.45,35.56,33.74,34.29,220900.0],["2011-12-05",35.08,35.54,34.36,34.81,252000.0],["2011-12-06",32.2,37.14,29.3,36.97,1523500.0],["2011-12-07",37.1,39.76,36.45,38.04,1154300.0],["2011-12-08",37.56,38.08,36.46,36.5,353600.0],["2011-12-09",36.51,37.89,36.4,37.53,263400.0],["2011-12-12",37.11,37.5,35.8,36.94,270300.0],["2011-12-13",37.48,38.88,35.91,36.29,299700.0],["2011-12-14",36.18,37.06,35.49,36.72,292100.0],["2011-12-15",37.26,37.59,36.4,37.21,260100.0],["2011-12-16",37.55,38.78,37.32,38.64,355700.0],["2011-12-19",38.78,38.99,36.63,36.94,188200.0],["2011-12-20",37.69,38.45,37.36,38.1,229300.0],["2011-12-21",38.06,38.06,36.84,37.05,186300.0],["2011-12-22",37.09,37.4,35.21,36.08,337600.0],["2011-12-23",36.23,36.35,35.51,36.03,95300.0],["2011-12-27",36.34,37.36,36.25,36.91,153800.0],["2011-12-28",37.02,37.39,36.37,36.61,122100.0],["2011-12-29",36.63,37.24,36.42,36.9,143900.0],["2011-12-30",37.0,37.44,36.89,36.9,162000.0],["2012-01-03",37.62,38.79,36.49,37.5,352900.0],["2012-01-04",37.24,37.37,36.31,37.14,206700.0],["2012-01-05",37.04,37.73,36.28,37.73,131400.0],["2012-01-06",37.78,38.1,37.26,37.32,331800.0],["2012-01-09",37.62,38.57,37.23,38.19,158400.0],["2012-01-10",38.96,40.26,38.83,40.24,428200.0],["2012-01-11",40.1,40.15,37.77,37.95,285400.0],["2012-01-12",38.12,38.45,36.56,36.79,321200.0],["2012-01-13",36.5,36.89,35.83,36.68,241700.0],["2012-01-17",37.16,37.48,36.31,36.7,232800.0],["2012-01-18",36.75,36.85,36.5,36.62,168500.0],["2012-01-19",36.6,36.66,35.2,35.22,459300.0],["2012-01-20",35.15,36.42,34.55,35.32,482400.0],["2012-01-23",35.54,35.8,34.63,34.68,290000.0],["2012-01-24",34.42,35.24,33.5,35.01,356100.0],["2012-01-25",35.08,35.24,33.94,34.44,372100.0],["2012-01-26",34.88,35.5,34.63,34.8,240000.0],["2012-01-27",34.71,35.02,34.25,34.78,212100.0],["2012-01-30",34.72,35.76,34.51,34.74,224600.0],["2012-01-31",34.85,35.31,34.48,34.51,308600.0],["2012-02-01",34.22,36.19,31.0,36.1,1923400.0],["2012-02-02",36.4,39.48,36.27,39.36,983500.0],["2012-02-03",39.97,40.4,39.14,40.17,417100.0],["2012-02-06",39.99,40.96,39.41,39.88,512200.0],["2012-02-07",39.86,39.97,38.75,39.25,262900.0],["2012-02-08",39.25,39.48,38.54,38.96,564000.0],["2012-02-09",39.22,39.25,38.5,39.0,397600.0],["2012-02-10",38.76,40.4,38.6,40.2,1239600.0],["2012-02-13",40.6,42.87,40.6,42.49,1371100.0],["2012-02-14",42.52,43.61,42.51,43.29,757800.0],["2012-02-15",43.66,43.77,41.59,41.84,556000.0],["2012-02-16",41.62,42.39,41.5,42.21,247100.0],["2012-02-17",42.22,42.41,41.64,42.31,291700.0],["2012-02-21",42.97,43.27,42.62,43.0,482800.0],["2012-02-22",42.95,43.12,41.71,42.75,380700.0],["2012-02-23",42.75,43.49,42.4,43.35,271900.0],["2012-02-24",43.43,44.8,43.05,44.11,569700.0],["2012-02-27",43.94,44.7,43.5,44.42,329600.0],["2012-02-28",44.41,44.5,43.3,43.56,353300.0],["2012-02-29",43.79,44.12,42.6,43.25,311100.0],["2012-03-01",43.36,43.7,42.63,43.61,400200.0],["2012-03-02",43.5,43.85,43.1,43.25,463700.0],["2012-03-05",43.35,43.64,41.84,42.51,330200.0],["2012-03-06",41.89,41.89,40.21,41.51,448700.0],["2012-03-07",41.74,43.07,41.74,42.96,249100.0],["2012-03-08",42.97,44.04,42.89,44.0,314900.0],["2012-03-09",44.0,45.18,43.78,44.51,347900.0],["2012-03-12",44.44,44.49,43.0,43.42,288500.0],["2012-03-13",44.05,46.73,44.04,46.47,696200.0],["2012-03-14",46.85,46.85,45.0,45.72,511300.0],["2012-03-15",46.08,46.14,44.4,44.45,418100.0],["2012-03-16",44.69,44.82,43.54,43.93,257700.0],["2012-03-19",44.06,45.93,43.68,45.88,396900.0],["2012-03-20",46.29,47.88,45.61,46.3,611400.0],["2012-03-21",46.77,47.0,45.52,46.23,270600.0],["2012-03-22",46.03,46.45,45.76,46.4,190400.0],["2012-03-23",46.41,46.8,46.06,46.69,194600.0],["2012-03-26",47.0,48.34,47.0,47.85,302700.0],["2012-03-27",47.85,48.03,46.99,47.43,293200.0],["2012-03-28",47.41,47.61,45.13,46.01,505400.0],["2012-03-29",45.92,46.14,44.75,45.48,273800.0],["2012-03-30",45.84,46.41,43.8,44.8,345000.0],["2012-04-02",44.84,45.0,42.68,44.23,480700.0],["2012-04-03",44.3,45.43,44.04,44.24,386500.0],["2012-04-04",44.04,47.16,43.86,46.71,555400.0],["2012-04-05",48.24,49.89,47.98,49.36,777200.0],["2012-04-09",48.94,50.81,48.02,50.48,620600.0],["2012-04-10",50.72,51.8,47.1,47.62,628500.0],["2012-04-11",48.74,48.85,47.51,48.07,404300.0],["2012-04-12",48.19,51.2,47.9,50.53,499600.0],["2012-04-13",50.6,51.91,49.69,51.3,392700.0],["2012-04-16",51.91,52.58,50.82,51.58,618000.0],["2012-04-17",52.13,53.35,51.87,52.11,589000.0],["2012-04-18",51.89,52.81,51.5,52.55,425500.0],["2012-04-19",53.28,53.99,52.44,52.94,356200.0],["2012-04-20",53.62,53.71,51.91,53.01,482600.0],["2012-04-23",52.57,52.64,50.93,51.49,292100.0],["2012-04-24",51.6,52.22,50.13,50.97,243600.0],["2012-04-25",51.33,53.54,51.33,53.26,279300.0],["2012-04-26",53.52,54.66,53.17,54.45,335000.0],["2012-04-27",54.58,56.41,54.22,55.55,337600.0],["2012-04-30",56.21,56.23,53.29,53.33,351600.0],["2012-05-01",53.61,53.8,52.1,52.97,627500.0],["2012-05-02",53.52,56.05,52.7,54.93,644600.0],["2012-05-03",58.37,64.39,57.51,62.24,1750600.0],["2012-05-04",62.2,64.88,62.04,64.17,745300.0],["2012-05-07",63.73,64.53,61.32,62.33,541600.0],["2012-05-08",61.82,62.9,59.9,62.74,455300.0],["2012-05-09",62.0,66.2,62.0,65.26,612800.0],["2012-05-10",66.21,66.57,64.73,65.2,502000.0],["2012-05-11",64.61,65.86,64.0,64.68,343000.0],["2012-05-14",64.44,64.44,62.26,62.69,396500.0],["2012-05-15",62.17,63.05,61.45,61.99,514800.0],["2012-05-16",61.99,62.7,61.53,61.78,320200.0],["2012-05-17",61.72,61.84,52.51,57.76,1776300.0],["2012-05-18",57.77,59.82,57.51,58.76,674200.0],["2012-05-21",58.77,60.68,58.76,60.38,517000.0],["2012-05-22",60.69,63.44,60.45,62.62,720800.0],["2012-05-23",62.61,63.53,62.0,63.0,666000.0],["2012-05-24",63.0,63.15,61.65,62.55,326900.0],["2012-05-25",62.79,63.3,62.52,62.82,173400.0],["2012-05-29",63.5,63.51,61.57,62.94,358400.0],["2012-05-30",62.4,62.99,60.89,61.64,315700.0],["2012-05-31",61.45,64.48,59.85,63.89,930100.0],["2012-06-01",61.89,62.25,59.1,59.87,563600.0],["2012-06-04",60.43,61.8,59.71,60.87,376300.0],["2012-06-05",60.48,62.4,60.29,61.36,322100.0],["2012-06-06",62.42,63.79,61.46,63.62,439500.0],["2012-06-07",64.72,65.86,63.0,63.23,532100.0],["2012-06-08",62.7,64.25,61.55,63.8,564000.0],["2012-06-11",65.47,65.79,62.54,63.23,552300.0],["2012-06-12",62.63,63.99,59.91,60.57,570700.0],["2012-06-13",60.24,60.31,58.15,58.53,807100.0],["2012-06-14",58.44,60.27,58.33,59.62,396100.0],["2012-06-15",59.63,60.08,55.34,56.41,1032800.0],["2012-06-18",56.0,59.77,56.0,59.19,932400.0],["2012-06-19",59.81,60.21,57.2,57.34,770600.0],["2012-06-20",57.12,57.96,49.52,52.28,3438400.0],["2012-06-21",51.01,51.48,47.83,48.51,1880600.0],["2012-06-22",47.93,50.32,47.91,50.18,1260100.0],["2012-06-25",48.59,49.0,47.25,47.45,784500.0],["2012-06-26",46.8,48.71,46.65,48.21,497900.0],["2012-06-27",48.64,51.12,48.32,51.11,942700.0],["2012-06-28",50.24,51.04,49.27,49.92,1008300.0],["2012-06-29",50.89,51.86,50.47,51.18,468800.0],["2012-07-02",49.02,49.02,37.68,38.44,7687300.0],["2012-07-03",39.74,40.85,39.6,40.17,2659000.0],["2012-07-05",40.13,43.29,40.12,42.0,1779100.0],["2012-07-06",41.57,41.99,40.7,41.75,742600.0],["2012-07-09",41.65,41.74,40.0,40.65,657700.0],["2012-07-10",40.79,41.38,40.29,41.01,1021800.0],["2012-07-11",41.37,42.35,39.31,40.01,1089600.0],["2012-07-12",39.92,41.32,39.04,41.19,605100.0],["2012-07-13",41.11,42.8,40.54,42.65,940600.0],["2012-07-16",41.71,42.58,41.03,42.35,936500.0],["2012-07-17",42.28,42.47,41.79,42.23,727100.0],["2012-07-18",42.21,43.01,41.88,42.53,417600.0],["2012-07-19",42.57,42.96,41.6,41.7,597900.0],["2012-07-20",41.29,42.02,40.82,41.1,580400.0],["2012-07-23",40.79,41.15,40.19,41.02,464700.0],["2012-07-24",41.3,41.3,40.31,40.49,447600.0],["2012-07-25",40.81,40.87,40.01,40.75,704200.0],["2012-07-26",40.96,41.71,40.46,41.16,500100.0],["2012-07-27",42.55,44.8,42.29,44.59,683600.0],["2012-07-30",44.95,45.7,43.78,43.95,1404800.0],["2012-07-31",48.03,49.18,44.11,45.72,4701700.0],["2012-08-01",45.67,45.67,41.1,41.9,1721500.0],["2012-08-02",41.81,41.81,39.2,39.5,1210500.0],["2012-08-03",40.25,41.0,39.18,40.47,1163100.0],["2012-08-06",40.5,42.74,39.83,42.28,1042000.0],["2012-08-07",42.47,46.45,41.88,44.77,1258100.0],["2012-08-08",44.48,45.04,43.63,44.3,658000.0],["2012-08-09",44.14,45.04,44.11,45.01,504000.0],["2012-08-10",44.84,44.84,43.61,44.02,405400.0],["2012-08-13",44.04,44.9,43.53,44.42,458200.0],["2012-08-14",44.53,44.95,43.49,43.6,435200.0],["2012-08-15",43.74,45.07,43.24,44.89,457000.0],["2012-08-16",45.04,45.9,44.78,45.74,383700.0],["2012-08-17",45.81,49.48,45.81,48.45,919300.0],["2012-08-20",48.25,48.7,47.66,47.97,700500.0],["2012-08-21",48.32,48.98,47.77,48.06,526300.0],["2012-08-22",48.02,48.6,47.52,48.5,426100.0],["2012-08-23",48.51,50.03,48.11,49.81,696900.0],["2012-08-24",49.54,49.73,48.57,48.66,374100.0],["2012-08-27",49.07,49.15,47.77,48.04,491300.0],["2012-08-28",47.85,51.69,47.67,51.54,986700.0],["2012-08-29",51.78,51.9,50.56,51.79,473400.0],["2012-08-30",51.36,51.98,51.24,51.85,285400.0],["2012-08-31",52.17,52.63,50.9,52.39,334400.0],["2012-09-04",52.28,52.39,50.9,52.19,501000.0],["2012-09-05",51.98,52.74,51.67,52.22,566500.0],["2012-09-06",52.62,54.14,52.27,54.02,390200.0],["2012-09-07",54.13,54.69,53.28,53.95,322200.0],["2012-09-10",54.22,54.4,53.06,54.01,407000.0],["2012-09-11",53.94,55.33,53.92,55.08,309100.0],["2012-09-12",54.15,54.22,48.81,50.3,2433600.0],["2012-09-13",50.32,51.42,50.02,50.96,601800.0],["2012-09-14",51.76,54.21,51.69,53.77,495300.0],["2012-09-17",53.68,54.0,52.77,53.94,366500.0],["2012-09-18",53.77,54.5,53.7,54.49,285700.0],["2012-09-19",54.73,55.75,54.49,55.22,747400.0],["2012-09-20",54.72,55.78,54.32,55.53,354900.0],["2012-09-21",56.5,57.42,55.19,55.29,664200.0],["2012-09-24",54.85,55.05,52.55,53.16,566800.0],["2012-09-25",53.59,53.64,50.16,50.28,744100.0],["2012-09-26",50.1,50.47,49.25,49.81,471500.0],["2012-09-27",49.84,50.35,48.46,50.0,774800.0],["2012-09-28",49.86,50.92,49.7,50.21,330500.0],["2012-10-01",50.43,50.74,48.8,49.55,471500.0],["2012-10-02",49.62,49.73,45.3,46.04,1415400.0],["2012-10-03",46.26,46.4,45.12,46.18,890800.0],["2012-10-04",46.24,47.18,45.96,46.79,335300.0],["2012-10-05",45.37,45.78,42.22,42.3,1508600.0],["2012-10-08",41.53,43.2,41.53,42.37,1016300.0],["2012-10-09",42.28,42.77,41.34,42.44,533600.0],["2012-10-10",42.64,42.81,41.77,42.08,348300.0],["2012-10-11",42.76,43.8,42.13,43.61,498600.0],["2012-10-12",42.29,42.61,38.28,40.76,2616300.0],["2012-10-15",40.76,42.23,40.19,40.62,934400.0],["2012-10-16",40.96,41.32,40.75,40.95,407600.0],["2012-10-17",41.0,41.38,40.67,40.89,355800.0],["2012-10-18",40.98,41.12,40.01,40.33,241900.0],["2012-10-19",40.06,40.2,39.49,39.94,341400.0],["2012-10-22",39.77,40.1,38.83,39.27,273400.0],["2012-10-23",38.77,39.3,38.01,38.93,435300.0],["2012-10-24",38.76,39.48,37.94,38.09,464500.0],["2012-10-25",39.67,42.2,39.67,41.58,960000.0],["2012-10-26",43.29,43.39,40.32,41.55,478600.0],["2012-10-31",41.43,41.86,40.38,41.23,278500.0],["2012-11-01",41.04,42.24,40.45,41.87,203700.0],["2012-11-02",41.95,42.48,41.06,41.09,167800.0],["2012-11-05",40.96,41.1,39.87,40.9,285400.0],["2012-11-06",41.16,43.67,40.84,41.13,404100.0],["2012-11-07",40.81,40.85,39.64,39.81,319000.0],["2012-11-08",39.66,39.79,37.15,38.09,692600.0],["2012-11-09",37.99,39.47,37.7,38.27,341800.0],["2012-11-12",38.39,38.39,37.64,37.83,364600.0],["2012-11-13",37.09,38.31,37.09,37.32,269700.0],["2012-11-14",37.54,37.54,36.03,36.35,297600.0],["2012-11-15",36.31,37.21,36.0,37.07,313700.0],["2012-11-16",37.08,38.31,36.78,38.09,363500.0],["2012-11-19",38.5,38.57,37.75,38.2,246400.0],["2012-11-20",38.11,38.8,37.52,38.6,272200.0],["2012-11-21",38.67,39.66,38.56,39.01,387500.0],["2012-11-23",39.21,39.37,38.6,39.36,82000.0],["2012-11-26",39.5,41.74,39.17,41.66,499800.0],["2012-11-27",41.75,42.97,40.87,42.47,479400.0],["2012-11-28",42.25,44.0,41.3,43.73,887200.0],["2012-11-29",37.2,39.4,35.56,37.83,4756300.0],["2012-11-30",37.93,41.34,37.71,41.06,2003600.0],["2012-12-03",41.29,41.29,39.36,40.37,840200.0],["2012-12-04",40.29,40.51,39.38,39.57,417400.0],["2012-12-05",39.81,40.49,38.89,40.25,474400.0],["2012-12-06",40.26,40.57,39.61,40.0,278800.0],["2012-12-07",40.28,40.35,38.75,39.5,342000.0],["2012-12-10",39.49,39.88,38.83,39.04,329100.0],["2012-12-11",39.36,39.45,38.75,39.08,365600.0],["2012-12-12",39.25,39.28,37.66,37.84,615100.0],["2012-12-13",38.3,40.25,37.93,39.77,714300.0],["2012-12-14",39.65,40.1,39.49,39.89,500000.0],["2012-12-17",39.96,40.19,38.74,39.1,479400.0],["2012-12-18",39.07,40.24,38.85,39.8,501000.0],["2012-12-19",39.69,40.06,38.89,39.93,702000.0],["2012-12-20",39.85,39.96,38.18,39.24,564100.0],["2012-12-21",38.71,39.55,38.16,39.35,449800.0],["2012-12-24",39.19,39.72,37.95,39.2,131700.0],["2012-12-26",39.09,39.8,39.0,39.33,291800.0],["2012-12-27",39.17,39.64,38.82,39.07,396900.0],["2012-12-28",38.86,41.16,38.56,39.91,568700.0],["2012-12-31",38.76,41.11,38.0,40.86,458100.0],["2013-01-02",42.1,42.4,40.93,41.7,635500.0],["2013-01-03",41.94,42.65,41.25,42.01,340800.0],["2013-01-04",42.14,43.19,41.18,43.02,376600.0],["2013-01-07",42.76,42.95,41.56,42.14,503900.0],["2013-01-08",41.82,42.3,41.49,42.09,191900.0],["2013-01-09",42.14,42.61,41.52,42.55,327100.0],["2013-01-10",42.74,43.95,42.36,43.87,413000.0],["2013-01-11",43.87,44.4,42.23,42.7,682900.0],["2013-01-14",43.04,43.75,42.41,42.45,404400.0],["2013-01-15",42.36,42.58,41.7,41.99,541300.0],["2013-01-16",41.86,41.87,39.43,40.17,787100.0],["2013-01-17",40.23,40.23,38.94,39.87,1545900.0],["2013-01-18",40.0,40.85,39.73,40.0,618400.0],["2013-01-22",40.35,40.8,40.25,40.66,447900.0],["2013-01-23",40.78,41.25,40.56,40.98,372900.0],["2013-01-24",41.18,41.92,40.86,41.19,472600.0],["2013-01-25",41.2,42.32,40.89,41.83,642800.0],["2013-01-28",41.99,42.19,41.5,41.62,548000.0],["2013-01-29",41.5,41.98,40.91,41.13,477800.0],["2013-01-30",41.0,41.4,40.2,41.07,615000.0],["2013-01-31",34.04,34.08,29.3,31.87,7333600.0],["2013-02-01",32.73,34.03,32.55,33.25,2261800.0],["2013-02-04",33.73,33.92,32.58,33.13,1222800.0],["2013-02-05",33.2,33.87,33.01,33.81,857400.0],["2013-02-06",33.55,34.37,33.4,33.88,757700.0],["2013-02-07",33.84,34.12,33.5,34.09,759300.0],["2013-02-08",34.07,34.79,34.07,34.58,588200.0],["2013-02-11",34.6,34.79,33.94,34.31,343900.0],["2013-02-12",34.41,34.54,34.06,34.32,575900.0],["2013-02-13",34.36,34.49,34.0,34.42,462800.0],["2013-02-14",34.3,34.42,33.3,34.1,629600.0],["2013-02-15",34.39,34.89,33.94,34.5,642900.0],["2013-02-19",34.65,34.85,33.95,34.24,490100.0],["2013-02-20",34.16,34.86,34.16,34.32,646400.0],["2013-02-21",34.16,34.4,33.54,33.75,482600.0],["2013-02-22",33.73,33.88,33.05,33.41,707000.0],["2013-02-25",33.84,33.84,32.5,33.15,497400.0],["2013-02-26",33.32,33.55,32.88,32.96,526800.0],["2013-02-27",33.03,33.49,32.9,33.08,553300.0],["2013-02-28",33.11,34.88,32.76,34.05,585400.0],["2013-03-01",33.81,34.95,33.72,34.89,703000.0],["2013-03-04",34.88,35.28,33.87,34.23,427300.0],["2013-03-05",34.23,34.3,33.46,33.54,675000.0],["2013-03-06",33.56,33.73,33.07,33.25,554800.0],["2013-03-07",33.32,33.46,32.27,32.74,650900.0],["2013-03-08",33.07,33.25,31.78,32.01,962500.0],["2013-03-11",31.84,31.86,30.27,31.48,673200.0],["2013-03-12",31.52,31.84,30.88,31.26,399100.0],["2013-03-13",31.32,31.72,30.79,31.01,495500.0],["2013-03-14",30.99,31.06,30.05,30.24,554300.0],["2013-03-15",30.1,30.33,29.57,30.19,724900.0],["2013-03-18",29.74,30.0,29.47,29.64,444700.0],["2013-03-19",29.75,30.16,29.25,29.3,486400.0],["2013-03-20",29.44,29.9,29.31,29.54,417600.0],["2013-03-21",29.4,30.0,29.39,29.51,323900.0],["2013-03-22",29.62,29.78,29.48,29.75,329900.0],["2013-03-25",29.81,29.98,28.98,29.35,492300.0],["2013-03-26",29.42,29.42,28.62,29.09,434100.0],["2013-03-27",28.98,29.75,28.7,29.51,400500.0],["2013-03-28",29.67,29.95,29.35,29.81,245100.0],["2013-04-01",29.68,29.85,29.06,29.33,395500.0],["2013-04-02",29.52,29.89,29.14,29.28,296500.0],["2013-04-03",29.29,30.12,28.72,29.33,528400.0],["2013-04-04",29.45,33.3,29.38,32.73,1325700.0],["2013-04-05",32.38,32.62,31.88,32.27,354700.0],["2013-04-08",32.26,32.56,31.2,32.56,315300.0],["2013-04-09",32.75,33.44,32.66,33.07,686700.0],["2013-04-10",33.25,33.3,32.62,32.85,659600.0],["2013-04-11",32.95,33.19,32.65,32.81,298100.0],["2013-04-12",32.64,33.28,32.64,33.12,266700.0],["2013-04-15",32.95,33.15,31.67,31.89,272200.0],["2013-04-16",32.16,33.05,31.98,32.98,280900.0],["2013-04-17",32.65,32.96,32.22,32.27,448500.0],["2013-04-18",32.43,32.43,31.25,31.63,484700.0],["2013-04-19",31.84,32.55,31.46,32.12,415100.0],["2013-04-22",32.41,32.44,31.84,32.34,392200.0],["2013-04-23",32.38,34.61,32.38,34.5,547200.0],["2013-04-24",34.36,35.14,33.62,35.04,502200.0],["2013-04-25",35.19,35.91,34.82,35.44,530200.0],["2013-04-26",35.46,35.57,34.45,34.45,374500.0],["2013-04-29",33.58,33.69,32.39,32.98,858600.0],["2013-04-30",32.87,33.15,32.35,32.9,416900.0],["2013-05-01",32.27,33.0,32.23,32.53,570500.0],["2013-05-02",33.64,34.75,32.4,34.18,700000.0],["2013-05-03",34.47,35.09,33.88,35.0,533700.0],["2013-05-06",35.12,35.19,32.98,33.08,763300.0],["2013-05-07",33.23,34.69,32.94,34.61,551200.0],["2013-05-08",34.45,34.69,33.76,34.2,404300.0],["2013-05-09",34.14,34.45,33.75,34.05,214400.0],["2013-05-10",33.98,34.54,33.7,34.36,191500.0],["2013-05-13",34.35,34.83,34.14,34.8,151200.0],["2013-05-14",34.74,37.45,34.66,37.38,804700.0],["2013-05-15",37.38,37.81,36.65,37.67,455200.0],["2013-05-16",37.52,38.34,37.12,37.89,331900.0],["2013-05-17",37.98,38.49,37.62,38.49,309700.0],["2013-05-20",38.31,38.85,37.68,38.1,201000.0],["2013-05-21",38.22,38.45,37.8,38.04,231900.0],["2013-05-22",38.2,38.68,37.61,38.05,254600.0],["2013-05-23",37.61,39.1,37.29,38.1,259100.0],["2013-05-24",38.03,38.22,37.11,37.77,300000.0],["2013-05-28",38.39,39.56,37.18,38.86,300400.0],["2013-05-29",38.6,39.36,38.6,39.27,197800.0],["2013-05-30",39.27,40.15,39.06,40.12,312900.0],["2013-05-31",40.06,40.9,39.6,40.01,298500.0],["2013-06-03",40.57,40.8,39.58,40.11,684300.0],["2013-06-04",40.05,40.12,39.01,39.53,260500.0],["2013-06-05",39.43,39.84,38.8,39.35,457200.0],["2013-06-06",39.03,39.73,38.31,39.12,542200.0],["2013-06-07",38.25,38.27,34.03,35.06,1190300.0],["2013-06-10",35.1,35.31,33.36,33.62,897500.0],["2013-06-11",33.35,33.73,32.64,32.71,568800.0],["2013-06-12",32.83,33.06,31.87,31.98,509100.0],["2013-06-13",32.05,32.19,31.16,31.46,693800.0],["2013-06-14",31.35,31.85,31.0,31.09,504300.0],["2013-06-17",31.19,31.71,30.74,31.36,440500.0],["2013-06-18",31.45,32.16,31.03,31.44,410100.0],["2013-06-19",31.37,31.98,31.18,31.42,525900.0],["2013-06-20",31.04,32.04,30.26,31.75,589400.0],["2013-06-21",31.92,32.42,31.47,32.31,465700.0],["2013-06-24",31.91,32.58,31.51,32.2,322500.0],["2013-06-25",32.42,33.4,32.24,33.04,284200.0],["2013-06-26",33.23,33.88,32.79,33.55,330400.0],["2013-06-27",33.72,33.98,33.31,33.94,202700.0],["2013-06-28",33.93,34.79,33.64,34.67,324500.0],["2013-07-01",34.69,34.81,34.42,34.66,426200.0],["2013-07-02",34.55,35.18,34.3,35.07,365200.0],["2013-07-03",35.0,35.14,34.07,34.31,155000.0],["2013-07-05",34.87,35.13,34.15,34.75,395500.0],["2013-07-08",34.78,35.71,33.97,34.47,231600.0],["2013-07-09",34.61,35.25,34.47,34.82,351400.0],["2013-07-10",34.92,35.09,33.18,33.76,268800.0],["2013-07-11",34.05,34.65,33.35,33.78,224100.0],["2013-07-12",33.82,34.05,33.45,33.67,341300.0],["2013-07-15",33.67,34.1,32.35,32.38,269300.0],["2013-07-16",27.64,30.45,27.64,29.83,2192800.0],["2013-07-17",29.8,29.98,29.38,29.6,751100.0],["2013-07-18",29.63,30.44,29.44,29.47,431900.0],["2013-07-19",29.52,29.71,28.83,28.9,482800.0],["2013-07-22",29.03,29.33,28.56,28.73,409400.0],["2013-07-23",28.91,29.51,28.64,28.94,438600.0],["2013-07-24",28.93,29.35,28.5,28.59,556500.0],["2013-07-25",28.58,28.86,28.28,28.68,386800.0],["2013-07-26",28.56,28.8,28.28,28.47,222800.0],["2013-07-29",28.47,28.74,28.25,28.34,167900.0],["2013-07-30",28.4,28.64,28.21,28.48,458700.0],["2013-07-31",28.53,28.8,28.2,28.5,379400.0],["2013-08-01",28.78,29.34,28.6,29.05,374200.0],["2013-08-02",28.92,29.29,28.6,28.77,245500.0],["2013-08-05",29.0,29.52,28.73,29.29,352700.0],["2013-08-06",29.06,29.39,28.56,28.97,275800.0],["2013-08-07",28.45,29.71,27.26,29.0,1196600.0],["2013-08-08",29.16,31.0,29.16,30.29,505700.0],["2013-08-09",30.15,30.69,29.91,30.37,211100.0],["2013-08-12",30.37,30.99,30.23,30.63,208500.0],["2013-08-13",30.59,30.86,30.0,30.81,355900.0],["2013-08-14",30.85,31.97,30.85,31.8,338000.0],["2013-08-15",31.54,32.67,31.06,32.56,463300.0],["2013-08-16",32.54,32.55,31.85,32.5,318500.0],["2013-08-19",32.34,32.34,30.3,31.21,411800.0],["2013-08-20",31.33,31.35,29.41,31.02,368000.0],["2013-08-21",30.85,31.09,30.1,30.16,111300.0],["2013-08-22",30.14,30.62,30.1,30.37,195700.0],["2013-08-23",30.33,31.0,29.77,30.96,277200.0],["2013-08-26",31.0,31.6,30.63,31.21,288500.0],["2013-08-27",30.85,30.97,29.56,30.03,171600.0],["2013-08-28",29.97,30.2,29.55,29.64,157000.0],["2013-08-29",29.65,30.43,29.64,30.21,101800.0],["2013-08-30",30.17,30.53,29.57,29.64,103900.0],["2013-09-03",29.94,30.86,29.82,30.5,164100.0],["2013-09-04",30.43,31.09,30.2,30.57,101600.0],["2013-09-05",30.55,30.58,29.98,30.32,63800.0],["2013-09-06",30.33,30.47,29.63,29.96,238900.0],["2013-09-09",31.07,35.21,31.01,34.44,1601600.0],["2013-09-10",35.22,35.23,33.44,34.0,680200.0],["2013-09-11",35.86,37.18,35.0,36.58,1091600.0],["2013-09-12",36.65,38.31,36.04,36.19,892100.0],["2013-09-13",36.36,37.02,35.42,36.02,331400.0],["2013-09-16",36.31,36.79,35.84,35.95,241000.0],["2013-09-17",36.1,36.26,35.48,35.64,242200.0],["2013-09-18",35.64,35.98,34.16,34.82,391700.0],["2013-09-19",34.78,35.54,34.03,34.51,284100.0],["2013-09-20",34.51,35.6,34.51,35.15,539800.0],["2013-09-23",35.03,35.44,33.58,34.11,323700.0],["2013-09-24",34.24,34.86,33.92,34.0,221000.0],["2013-09-25",34.08,35.0,33.64,33.67,189800.0],["2013-09-26",33.88,35.09,33.71,34.79,285200.0],["2013-09-27",34.79,34.79,33.82,33.94,216300.0],["2013-09-30",33.55,34.09,32.67,33.5,351700.0],["2013-10-01",33.57,33.83,32.4,32.5,529800.0],["2013-10-02",32.34,32.7,32.06,32.42,476600.0],["2013-10-03",32.23,32.64,31.83,32.23,228500.0],["2013-10-04",32.12,32.97,32.12,32.77,263600.0],["2013-10-07",30.44,30.97,28.76,28.99,1129500.0],["2013-10-08",29.1,29.35,27.55,27.66,834100.0],["2013-10-09",27.87,27.87,26.57,26.79,1005500.0],["2013-10-10",27.01,27.5,26.23,26.36,761300.0],["2013-10-11",26.53,27.2,26.26,27.05,418200.0],["2013-10-14",26.91,27.5,26.64,27.3,474500.0],["2013-10-15",27.28,27.28,26.29,26.38,415200.0],["2013-10-16",26.42,27.05,26.4,26.72,433600.0],["2013-10-17",26.72,26.96,26.09,26.44,360500.0],["2013-10-18",26.52,26.85,26.05,26.47,684400.0],["2013-10-21",26.55,26.56,26.0,26.04,412000.0],["2013-10-22",26.07,26.26,25.51,25.7,485300.0],["2013-10-23",25.58,25.85,24.77,24.98,857100.0],["2013-10-24",24.96,26.24,24.93,25.93,629500.0],["2013-10-25",26.12,26.12,25.32,25.82,434500.0],["2013-10-28",25.82,26.83,25.59,26.77,609000.0],["2013-10-29",26.77,26.99,26.55,26.71,367800.0],["2013-10-30",26.79,27.2,25.65,25.75,590700.0],["2013-10-31",25.65,26.34,25.1,26.11,708600.0],["2013-11-01",26.08,26.74,25.82,26.6,426100.0],["2013-11-04",26.73,27.59,26.5,27.53,397600.0],["2013-11-05",27.47,27.58,26.57,26.67,287200.0],["2013-11-06",26.8,27.05,26.52,26.96,228000.0],["2013-11-07",27.05,27.36,26.6,26.65,227700.0],["2013-11-08",26.68,27.89,26.68,27.53,345400.0],["2013-11-11",27.45,27.89,27.21,27.5,146300.0],["2013-11-12",27.5,28.13,27.35,27.71,209400.0],["2013-11-13",27.54,28.25,27.5,27.88,236200.0],["2013-11-14",27.83,28.13,27.5,27.96,172400.0],["2013-11-15",27.9,28.15,27.64,27.95,184300.0],["2013-11-18",27.92,28.09,27.8,27.95,314000.0],["2013-11-19",27.9,27.99,27.22,27.56,268300.0],["2013-11-20",27.51,27.61,25.88,26.0,940200.0],["2013-11-21",23.61,23.93,20.51,21.13,4226800.0],["2013-11-22",21.39,22.41,20.86,21.83,2148900.0],["2013-11-25",21.9,22.43,21.83,21.86,1103500.0],["2013-11-26",21.85,22.55,21.27,21.92,1005300.0],["2013-11-27",21.89,22.12,21.7,21.99,318600.0],["2013-11-29",21.93,23.28,21.9,23.17,249000.0],["2013-12-02",23.14,23.5,22.63,22.7,520800.0],["2013-12-03",22.73,23.04,22.05,22.25,396300.0],["2013-12-04",22.44,24.5,22.32,22.61,919400.0],["2013-12-05",22.58,22.8,22.45,22.79,437500.0],["2013-12-06",22.94,22.94,22.3,22.42,297800.0],["2013-12-09",22.48,22.71,22.19,22.58,481000.0],["2013-12-10",22.49,22.78,22.47,22.68,1408100.0],["2013-12-11",22.65,22.86,21.66,21.78,1262100.0],["2013-12-12",21.71,21.92,20.37,20.51,1127300.0],["2013-12-13",20.6,21.01,20.41,20.82,916100.0],["2013-12-16",20.9,21.53,20.83,21.25,1306400.0],["2013-12-17",21.18,21.39,20.91,21.3,424900.0],["2013-12-18",21.3,21.99,21.13,21.81,584300.0],["2013-12-19",21.88,21.99,21.59,21.66,495000.0],["2013-12-20",21.69,22.56,21.66,22.27,872500.0],["2013-12-23",22.28,22.59,21.73,22.29,652300.0],["2013-12-24",22.35,22.46,22.11,22.19,158200.0],["2013-12-26",22.3,22.32,21.5,21.74,558200.0],["2013-12-27",21.87,22.21,21.56,22.17,486100.0],["2013-12-30",22.13,22.13,21.7,21.83,588600.0],["2013-12-31",21.77,23.06,21.77,22.66,511500.0],["2014-01-02",22.6,22.83,22.23,22.46,681000.0],["2014-01-03",22.51,22.88,22.01,22.28,501000.0],["2014-01-06",22.42,22.75,21.72,22.59,694500.0],["2014-01-07",22.61,23.0,22.5,22.51,553900.0],["2014-01-08",22.44,22.55,21.93,22.03,544100.0],["2014-01-09",22.14,22.3,21.1,21.25,543700.0],["2014-01-10",21.26,21.34,20.99,21.21,392300.0],["2014-01-13",21.12,21.3,20.87,21.08,398700.0],["2014-01-14",21.09,21.9,21.09,21.6,440800.0],["2014-01-15",21.59,21.88,21.39,21.58,455300.0],["2014-01-16",21.47,21.65,21.08,21.49,296400.0],["2014-01-17",21.45,21.95,21.34,21.58,309900.0],["2014-01-21",23.53,24.24,22.85,22.98,1031600.0],["2014-01-22",22.95,24.06,22.62,23.71,483200.0],["2014-01-23",23.75,23.81,22.93,23.25,421200.0],["2014-01-24",23.13,23.25,22.91,23.13,267500.0],["2014-01-27",23.1,23.13,22.25,22.68,306200.0],["2014-01-28",22.81,23.61,22.59,23.54,483300.0],["2014-01-29",23.4,23.4,22.86,23.03,399400.0],["2014-01-30",23.1,23.64,23.0,23.5,349400.0],["2014-01-31",23.02,24.01,23.02,23.77,542700.0],["2014-02-03",23.74,23.93,21.25,21.53,927000.0],["2014-02-04",21.51,21.73,21.21,21.46,513500.0],["2014-02-05",21.28,21.34,20.24,20.52,1172000.0],["2014-02-06",20.5,21.93,20.5,21.29,909400.0],["2014-02-07",23.56,25.74,23.08,24.61,2069500.0],["2014-02-10",25.0,25.0,23.0,24.07,1321900.0],["2014-02-11",24.15,24.61,23.97,24.31,414800.0],["2014-02-12",24.33,24.67,24.13,24.41,532400.0],["2014-02-13",24.15,24.64,24.04,24.44,338000.0],["2014-02-14",24.31,24.61,24.26,24.57,342600.0],["2014-02-18",24.71,24.92,24.38,24.63,327200.0],["2014-02-19",24.99,26.29,24.99,25.27,614600.0],["2014-02-20",25.19,25.51,24.4,24.98,562400.0],["2014-02-21",25.08,25.08,24.82,24.95,436900.0],["2014-02-24",24.88,25.42,24.86,25.08,270500.0],["2014-02-25",25.69,25.9,25.21,25.33,588000.0],["2014-02-26",25.43,26.21,25.36,26.15,397200.0],["2014-02-27",25.99,26.53,25.88,26.26,391300.0],["2014-02-28",26.11,26.56,25.43,25.62,385300.0],["2014-03-03",25.45,25.59,24.51,25.09,308100.0],["2014-03-04",25.35,26.37,25.35,25.86,391300.0],["2014-03-05",25.76,26.43,25.45,26.32,242200.0],["2014-03-06",26.57,27.33,26.43,27.08,429400.0],["2014-03-07",27.14,27.27,26.61,26.72,296100.0],["2014-03-10",26.63,26.63,25.62,26.3,351600.0],["2014-03-11",26.31,26.7,25.94,26.04,279900.0],["2014-03-12",25.94,26.82,25.75,26.74,388300.0],["2014-03-13",26.92,26.92,25.9,26.12,415700.0],["2014-03-14",26.43,26.94,26.11,26.63,354000.0],["2014-03-17",26.71,26.97,26.43,26.95,278400.0],["2014-03-18",26.94,27.26,26.7,27.03,322400.0],["2014-03-19",26.89,27.1,26.22,26.53,315300.0],["2014-03-20",26.42,27.12,26.2,26.36,335400.0],["2014-03-21",26.54,26.68,26.27,26.56,569500.0],["2014-03-24",26.64,27.1,26.07,26.94,484100.0],["2014-03-25",27.13,27.13,26.3,26.46,292300.0],["2014-03-26",26.54,27.0,25.35,25.36,579700.0],["2014-03-27",25.4,25.82,24.67,25.37,459400.0],["2014-03-28",25.51,26.3,25.32,26.09,410700.0],["2014-03-31",26.22,26.7,25.8,26.05,623000.0],["2014-04-01",26.29,27.14,22.29,22.35,2759900.0],["2014-04-02",20.28,21.4,19.36,20.86,8518000.0],["2014-04-03",17.98,19.47,17.9,18.36,7809800.0],["2014-04-04",18.64,19.11,18.14,18.26,2630700.0],["2014-04-07",18.14,18.47,18.04,18.17,1477800.0],["2014-04-08",18.2,18.44,18.1,18.32,1452300.0],["2014-04-09",18.32,19.55,18.32,19.46,1631300.0],["2014-04-10",19.17,19.39,18.59,18.65,1304600.0],["2014-04-11",18.55,18.9,18.31,18.55,1031300.0],["2014-04-14",18.78,19.11,18.26,18.43,947500.0],["2014-04-15",18.44,18.74,18.22,18.71,784500.0],["2014-04-16",18.8,18.8,18.25,18.35,586700.0],["2014-04-17",18.28,18.55,17.95,18.0,1279000.0],["2014-04-21",17.96,18.26,17.56,17.68,933700.0],["2014-04-22",17.78,17.98,17.35,17.54,1247400.0],["2014-04-23",17.48,17.69,17.26,17.54,532700.0],["2014-04-24",17.6,17.69,17.2,17.39,515500.0],["2014-04-25",17.25,17.4,17.0,17.16,424100.0],["2014-04-28",17.16,17.4,16.65,16.92,631200.0],["2014-04-29",16.94,17.13,16.67,16.94,432900.0],["2014-04-30",16.84,17.36,16.68,17.25,706500.0],["2014-05-01",17.22,17.42,16.94,17.24,673500.0],["2014-05-02",17.35,17.62,17.26,17.28,473900.0],["2014-05-05",17.08,17.77,17.02,17.49,552200.0],["2014-05-06",17.34,18.0,17.29,17.55,923600.0],["2014-05-07",17.61,17.77,17.0,17.31,885100.0],["2014-05-08",14.0,14.0,12.05,12.17,8011400.0],["2014-05-09",12.23,12.7,12.06,12.24,2820600.0],["2014-05-12",12.53,13.25,12.25,12.82,2224700.0],["2014-05-13",12.76,13.3,12.76,13.2,1826100.0],["2014-05-14",13.75,13.93,13.43,13.57,1541200.0],["2014-05-15",13.57,13.79,13.39,13.47,1734300.0],["2014-05-16",13.45,13.92,13.43,13.91,765500.0],["2014-05-19",13.91,14.28,13.9,14.26,647500.0],["2014-05-20",14.25,14.64,14.11,14.61,875000.0],["2014-05-21",14.64,15.39,14.33,15.04,1365100.0],["2014-05-22",15.01,15.22,14.9,15.08,405200.0],["2014-05-23",15.03,15.36,14.91,15.31,581200.0],["2014-05-27",15.33,15.48,15.11,15.33,438900.0],["2014-05-28",15.44,15.45,15.07,15.29,464500.0],["2014-05-29",15.33,15.55,15.18,15.46,294900.0],["2014-05-30",15.45,15.58,15.24,15.38,317800.0],["2014-06-02",15.39,15.52,15.12,15.46,422300.0],["2014-06-03",15.33,15.33,14.78,14.93,550700.0],["2014-06-04",14.86,14.98,14.66,14.91,522200.0],["2014-06-05",15.04,15.29,14.93,14.99,645900.0],["2014-06-06",15.02,15.21,14.95,15.13,490500.0],["2014-06-09",15.18,16.12,15.18,15.97,484800.0],["2014-06-10",15.91,16.19,15.67,15.89,293200.0],["2014-06-11",15.89,16.1,15.59,15.69,425400.0],["2014-06-12",15.68,15.73,15.35,15.48,295300.0],["2014-06-13",15.57,15.88,15.43,15.72,427100.0],["2014-06-16",15.69,15.99,15.59,15.8,285500.0],["2014-06-17",15.73,15.91,15.63,15.84,306400.0],["2014-06-18",15.84,15.94,15.73,15.91,228500.0],["2014-06-19",15.9,16.01,15.66,15.68,232000.0],["2014-06-20",15.63,15.63,14.92,15.06,819600.0],["2014-06-23",15.12,15.94,15.11,15.85,571500.0],["2014-06-24",15.8,16.2,15.53,15.6,364900.0],["2014-06-25",15.51,15.87,15.42,15.81,224100.0],["2014-06-26",15.81,15.93,15.41,15.68,196000.0],["2014-06-27",15.59,16.05,15.55,16.05,1151200.0],["2014-06-30",16.05,16.1,15.72,15.76,268200.0],["2014-07-01",15.76,16.0,15.68,15.7,330700.0],["2014-07-02",15.69,15.96,15.51,15.53,282000.0],["2014-07-03",15.54,15.78,15.54,15.63,190100.0],["2014-07-07",15.56,15.88,15.07,15.26,519200.0],["2014-07-08",15.2,15.22,14.46,14.91,899400.0],["2014-07-09",14.92,15.02,14.5,14.68,581500.0],["2014-07-10",13.35,13.98,12.41,12.81,1704400.0],["2014-07-11",12.82,13.21,12.67,13.06,500300.0],["2014-07-14",13.13,13.36,13.09,13.34,491700.0],["2014-07-15",13.33,13.5,13.15,13.4,367600.0],["2014-07-16",13.46,13.53,13.24,13.25,189100.0],["2014-07-17",13.24,13.49,13.2,13.36,230400.0],["2014-07-18",13.32,13.79,13.32,13.68,210300.0],["2014-07-21",13.6,13.72,13.4,13.46,256300.0],["2014-07-22",13.48,13.86,13.41,13.65,235600.0],["2014-07-23",13.68,14.04,13.68,14.01,221900.0],["2014-07-24",14.08,14.27,13.98,14.08,561800.0],["2014-07-25",14.0,14.21,13.84,13.98,205400.0],["2014-07-28",13.95,14.11,13.72,13.77,269800.0],["2014-07-29",13.75,13.96,13.63,13.72,290600.0],["2014-07-30",13.93,14.32,13.75,13.98,339800.0],["2014-07-31",13.83,14.0,13.49,13.49,287100.0],["2014-08-01",13.53,13.88,13.18,13.7,800600.0],["2014-08-04",13.79,13.79,13.01,13.32,755900.0],["2014-08-05",13.22,13.51,13.01,13.11,1059300.0],["2014-08-06",13.02,13.33,13.0,13.22,704400.0],["2014-08-07",12.69,13.48,12.61,13.22,982200.0],["2014-08-08",13.25,13.49,13.09,13.27,577100.0],["2014-08-11",13.32,14.61,13.25,14.58,691200.0],["2014-08-12",14.43,14.59,14.24,14.56,445100.0],["2014-08-13",14.59,14.75,14.5,14.7,297300.0],["2014-08-14",14.71,14.79,14.25,14.57,255500.0],["2014-08-15",14.68,14.93,14.53,14.71,286100.0],["2014-08-18",14.82,14.98,14.76,14.91,237800.0],["2014-08-19",14.93,15.14,14.86,15.04,238500.0],["2014-08-20",15.0,15.0,14.69,14.87,240200.0],["2014-08-21",14.87,15.04,14.54,14.99,190300.0],["2014-08-22",14.94,15.29,14.67,15.25,510400.0],["2014-08-25",15.26,15.26,14.81,14.97,292000.0],["2014-08-26",14.98,15.35,14.95,15.17,291200.0],["2014-08-27",15.15,15.23,14.84,15.03,280300.0],["2014-08-28",14.99,14.99,14.57,14.66,223700.0],["2014-08-29",14.68,15.37,14.68,15.24,537500.0],["2014-09-02",15.28,15.3,14.78,14.88,389000.0],["2014-09-03",14.98,15.03,14.76,14.92,266800.0],["2014-09-04",14.92,15.09,14.75,14.8,174000.0],["2014-09-05",14.78,15.29,14.75,15.17,275800.0],["2014-09-08",15.17,15.32,14.97,15.19,251500.0],["2014-09-09",15.15,15.15,14.66,14.74,274400.0],["2014-09-10",14.73,14.95,14.52,14.88,656600.0],["2014-09-11",14.82,15.18,14.77,15.0,222700.0],["2014-09-12",15.03,15.03,14.85,14.92,343200.0],["2014-09-15",14.96,15.18,14.45,14.85,429200.0],["2014-09-16",14.83,14.95,14.62,14.82,198300.0],["2014-09-17",14.89,15.11,14.75,15.02,149600.0],["2014-09-18",15.08,15.2,14.71,14.75,224800.0],["2014-09-19",14.89,14.89,14.1,14.18,651500.0],["2014-09-22",14.11,14.31,14.07,14.25,230300.0],["2014-09-23",14.23,14.3,13.95,14.02,313900.0],["2014-09-24",14.08,14.6,14.04,14.38,200100.0],["2014-09-25",14.31,14.34,13.8,14.07,261600.0],["2014-09-26",14.1,14.29,13.94,14.11,144500.0],["2014-09-29",14.02,14.23,13.87,14.11,190600.0],["2014-09-30",14.15,14.15,13.75,13.75,356000.0],["2014-10-01",13.74,13.8,12.65,12.78,1055100.0],["2014-10-02",12.69,13.15,12.57,13.03,277300.0],["2014-10-03",13.15,13.33,12.86,12.87,167500.0],["2014-10-06",12.9,13.17,12.47,12.64,491000.0],["2014-10-07",12.52,12.66,12.28,12.3,210100.0],["2014-10-08",12.24,12.33,11.97,12.21,290500.0],["2014-10-09",12.17,12.3,11.91,11.96,234700.0],["2014-10-10",11.91,12.17,11.55,11.57,390600.0],["2014-10-13",11.61,11.87,11.27,11.69,297100.0],["2014-10-14",11.75,12.33,11.75,12.28,323700.0],["2014-10-15",12.09,12.8,12.04,12.66,406300.0],["2014-10-16",12.47,12.93,12.29,12.86,276600.0],["2014-10-17",13.02,13.04,12.26,12.34,335000.0],["2014-10-20",12.29,12.42,12.02,12.4,354300.0],["2014-10-21",12.46,12.53,12.25,12.37,259300.0],["2014-10-22",12.39,12.65,11.99,12.06,345900.0],["2014-10-23",12.24,12.72,12.15,12.63,396600.0],["2014-10-24",12.59,12.72,12.23,12.52,299800.0],["2014-10-27",12.23,12.39,12.0,12.27,297900.0],["2014-10-28",12.34,12.6,12.25,12.57,264400.0],["2014-10-29",12.59,12.82,12.52,12.64,313800.0],["2014-10-30",12.62,12.8,12.5,12.63,222600.0],["2014-10-31",12.81,12.83,12.6,12.78,278200.0],["2014-11-03",12.83,12.83,12.35,12.44,257700.0],["2014-11-04",12.35,12.53,12.17,12.24,208800.0],["2014-11-05",12.32,12.42,12.07,12.13,181900.0],["2014-11-06",12.12,12.3,12.12,12.28,158800.0],["2014-11-07",12.31,12.31,12.16,12.25,310300.0],["2014-11-10",12.24,12.27,12.09,12.25,335800.0],["2014-11-11",12.28,12.38,12.25,12.3,369900.0],["2014-11-12",12.92,12.92,12.3,12.65,421700.0],["2014-11-13",12.73,12.86,12.07,12.14,204500.0],["2014-11-14",12.12,12.49,12.09,12.34,288900.0],["2014-11-17",12.3,12.39,11.68,11.82,382300.0],["2014-11-18",11.85,11.96,11.71,11.71,280300.0],["2014-11-19",11.66,11.69,11.18,11.5,468100.0],["2014-11-20",10.42,10.93,10.28,10.71,1373400.0],["2014-11-21",10.8,10.82,10.19,10.35,1006800.0],["2014-11-24",10.35,10.81,10.35,10.72,429100.0],["2014-11-25",10.73,10.84,10.43,10.64,334600.0],["2014-11-26",10.62,10.96,10.58,10.87,271000.0],["2014-11-28",10.85,10.95,10.47,10.51,168600.0],["2014-12-01",10.44,10.5,10.01,10.18,463000.0],["2014-12-02",10.21,10.51,10.17,10.3,162800.0],["2014-12-03",10.29,10.33,10.13,10.2,237700.0],["2014-12-04",10.17,10.2,9.95,10.18,236000.0],["2014-12-05",10.18,10.47,10.18,10.26,182600.0],["2014-12-08",8.94,8.95,7.41,7.49,1952700.0],["2014-12-09",7.5,7.97,7.41,7.84,930600.0],["2014-12-10",7.77,7.93,7.59,7.62,573600.0],["2014-12-11",7.64,7.94,7.64,7.73,432800.0],["2014-12-12",7.65,7.89,7.63,7.86,310300.0],["2014-12-15",7.92,8.28,7.85,8.14,607800.0],["2014-12-16",8.09,8.3,8.02,8.11,589800.0],["2014-12-17",8.09,8.41,8.06,8.24,607700.0],["2014-12-18",8.4,8.62,8.18,8.48,456400.0],["2014-12-19",8.48,8.5,7.85,8.33,1258900.0],["2014-12-22",8.33,8.64,8.26,8.43,415800.0],["2014-12-23",8.49,8.75,8.29,8.38,264700.0],["2014-12-24",8.38,8.4,8.08,8.19,196500.0],["2014-12-26",8.23,8.49,8.19,8.27,527000.0],["2014-12-29",8.24,8.42,8.24,8.4,380200.0],["2014-12-30",8.4,8.46,8.2,8.26,267300.0],["2014-12-31",8.25,8.27,8.04,8.17,498600.0],["2015-01-02",8.26,8.26,7.93,7.96,432500.0],["2015-01-05",8.05,8.2,7.91,7.93,360700.0],["2015-01-06",7.91,8.02,7.84,7.96,348000.0],["2015-01-07",8.04,8.14,7.84,8.01,392900.0],["2015-01-08",8.1,8.31,7.95,8.29,539000.0],["2015-01-09",8.26,8.37,7.99,8.14,232800.0],["2015-01-12",8.11,8.14,7.77,7.93,403900.0],["2015-01-13",8.15,8.23,7.8,7.9,301100.0],["2015-01-14",7.81,7.93,7.7,7.85,195800.0],["2015-01-15",7.88,7.98,7.54,7.62,199600.0],["2015-01-16",7.61,7.88,7.61,7.74,144700.0],["2015-01-20",7.75,7.87,7.45,7.52,217400.0],["2015-01-21",7.48,7.67,7.32,7.44,218200.0],["2015-01-22",7.46,7.55,7.36,7.53,236100.0],["2015-01-23",7.54,7.57,7.41,7.49,183400.0],["2015-01-26",7.46,7.61,7.41,7.61,306200.0],["2015-01-27",7.53,7.78,7.4,7.71,265400.0],["2015-01-28",7.74,7.84,7.73,7.76,212500.0],["2015-01-29",7.76,7.76,7.46,7.71,316000.0],["2015-01-30",7.64,7.85,7.58,7.74,301900.0],["2015-02-02",7.74,7.88,7.55,7.84,456200.0],["2015-02-03",7.88,8.51,7.88,8.42,293400.0],["2015-02-04",8.39,8.58,7.96,8.03,331300.0],["2015-02-05",8.61,10.5,8.42,10.27,1328100.0],["2015-02-06",10.35,10.4,9.43,9.73,698800.0],["2015-02-09",9.68,9.69,9.15,9.21,510600.0],["2015-02-10",9.25,9.43,9.11,9.21,342200.0],["2015-02-11",9.2,9.57,9.09,9.43,316800.0],["2015-02-12",9.48,9.6,9.3,9.43,196200.0],["2015-02-13",9.43,9.59,9.3,9.52,243800.0],["2015-02-17",9.5,9.95,9.46,9.73,239600.0],["2015-02-18",9.68,9.87,9.65,9.66,215100.0],["2015-02-19",9.6,10.11,9.55,9.83,221500.0],["2015-02-20",9.86,9.87,9.6,9.62,142100.0],["2015-02-23",9.62,9.86,9.36,9.77,239600.0],["2015-02-24",9.79,9.92,9.65,9.79,265200.0],["2015-02-25",9.81,10.0,9.74,9.98,196100.0],["2015-02-26",9.96,10.11,9.86,10.02,283200.0],["2015-02-27",10.02,10.06,9.82,9.88,207900.0],["2015-03-02",9.86,9.97,9.69,9.71,237500.0],["2015-03-03",9.65,9.86,9.62,9.66,354400.0],["2015-03-04",9.6,9.84,9.47,9.84,255000.0],["2015-03-05",9.86,9.89,9.51,9.64,218400.0],["2015-03-06",9.56,9.95,9.51,9.69,335300.0],["2015-03-09",9.72,9.77,9.54,9.74,308800.0],["2015-03-10",9.64,9.64,9.28,9.38,187100.0],["2015-03-11",9.39,9.61,9.3,9.37,232300.0],["2015-03-12",9.41,9.61,9.39,9.53,233300.0],["2015-03-13",9.52,9.75,9.52,9.69,252800.0],["2015-03-16",9.73,9.74,9.46,9.66,262000.0],["2015-03-17",9.62,9.68,9.35,9.45,139300.0],["2015-03-18",9.4,9.62,9.35,9.59,221900.0],["2015-03-19",9.57,9.76,9.54,9.64,114500.0],["2015-03-20",9.66,9.74,9.53,9.62,338700.0],["2015-03-23",9.6,10.23,9.6,10.13,303100.0],["2015-03-24",10.11,10.15,9.76,9.9,160100.0],["2015-03-25",9.91,10.01,9.78,9.86,152700.0],["2015-03-26",9.84,9.95,9.74,9.77,100900.0],["2015-03-27",9.75,9.93,9.65,9.8,146700.0],["2015-03-30",9.84,9.84,9.62,9.78,221800.0],["2015-03-31",9.73,9.96,9.55,9.88,329200.0],["2015-04-01",9.9,9.99,9.54,9.64,314100.0],["2015-04-02",9.6,9.64,9.3,9.54,226600.0],["2015-04-06",9.3,9.51,9.3,9.41,339300.0],["2015-04-07",9.4,9.63,9.36,9.39,212200.0],["2015-04-08",9.37,9.45,8.97,9.08,827700.0],["2015-04-09",9.08,9.36,9.08,9.35,238700.0],["2015-04-10",9.4,9.44,9.23,9.3,187900.0],["2015-04-13",9.27,9.45,9.23,9.25,166600.0],["2015-04-14",9.21,9.48,9.09,9.35,266200.0],["2015-04-15",9.42,9.6,9.3,9.39,217000.0],["2015-04-16",9.36,9.62,9.35,9.5,159800.0],["2015-04-17",9.46,9.52,9.1,9.19,144200.0],["2015-04-20",9.25,9.53,9.21,9.36,155300.0],["2015-04-21",9.4,9.41,9.09,9.14,106800.0],["2015-04-22",9.18,9.33,8.97,9.22,148100.0],["2015-04-23",9.21,9.39,9.06,9.38,279600.0],["2015-04-24",9.43,9.5,9.31,9.43,123800.0],["2015-04-27",9.44,9.76,9.38,9.57,162700.0],["2015-04-28",9.57,9.76,9.47,9.61,169600.0],["2015-04-29",9.59,9.6,9.28,9.45,396100.0],["2015-04-30",9.4,9.57,9.26,9.36,298500.0],["2015-05-01",9.41,9.58,9.21,9.26,256900.0],["2015-05-04",9.22,9.44,9.11,9.13,152500.0],["2015-05-05",9.1,9.23,8.88,9.0,208400.0],["2015-05-06",8.98,9.12,8.84,9.02,203800.0],["2015-05-07",8.68,10.23,8.6,9.75,671200.0],["2015-05-08",9.89,10.18,9.57,10.15,743000.0],["2015-05-11",10.16,10.6,10.0,10.54,420900.0],["2015-05-12",10.55,10.56,10.2,10.49,270100.0],["2015-05-13",10.49,10.63,10.28,10.57,222500.0],["2015-05-14",10.6,11.0,10.46,10.94,255600.0],["2015-05-15",10.87,10.87,10.35,10.41,178100.0],["2015-05-18",10.4,10.55,10.35,10.47,167300.0],["2015-05-19",10.49,10.77,10.28,10.58,209300.0],["2015-05-20",10.6,10.67,10.27,10.6,254900.0],["2015-05-21",10.61,10.9,10.58,10.66,150400.0],["2015-05-22",10.66,10.84,10.5,10.52,166300.0],["2015-05-26",10.5,10.5,10.04,10.19,152600.0],["2015-05-27",10.18,10.3,9.98,10.26,198700.0],["2015-05-28",10.21,10.41,10.07,10.11,130300.0],["2015-05-29",10.1,10.19,9.79,9.92,192900.0],["2015-06-01",9.97,10.09,9.72,9.85,222600.0],["2015-06-02",9.81,10.03,9.75,9.77,119900.0],["2015-06-03",9.81,10.28,9.81,10.15,178200.0],["2015-06-04",10.13,10.28,9.68,9.79,231800.0],["2015-06-05",9.79,10.19,9.58,9.97,342900.0],["2015-06-08",9.93,9.95,9.54,9.6,149200.0],["2015-06-09",9.61,9.78,9.49,9.53,131000.0],["2015-06-10",9.64,10.6,9.52,10.47,334400.0],["2015-06-11",10.51,10.52,9.89,9.97,117600.0],["2015-06-12",9.98,10.03,9.73,9.97,101100.0],["2015-06-15",9.87,10.07,9.68,10.0,164600.0],["2015-06-16",10.0,10.08,9.91,10.01,135500.0],["2015-06-17",10.06,10.22,10.01,10.02,105500.0],["2015-06-18",10.05,10.26,10.05,10.15,114100.0],["2015-06-19",10.19,10.33,10.1,10.28,332700.0],["2015-06-22",10.4,10.55,10.16,10.35,149300.0],["2015-06-23",10.35,10.61,10.35,10.51,109900.0],["2015-06-24",10.51,10.51,10.22,10.3,99900.0],["2015-06-25",10.31,10.48,10.19,10.28,305200.0],["2015-06-26",10.27,10.28,10.03,10.22,480800.0],["2015-06-29",10.2,10.22,9.85,9.85,237600.0],["2015-06-30",9.92,9.99,9.6,9.63,211800.0],["2015-07-01",9.66,9.78,9.29,9.5,231500.0],["2015-07-02",9.48,9.48,9.05,9.28,223400.0],["2015-07-06",9.27,9.68,9.18,9.22,338800.0],["2015-07-07",9.25,9.36,9.04,9.24,314700.0],["2015-07-08",9.18,9.28,9.06,9.14,315700.0],["2015-07-09",9.31,9.49,9.19,9.32,404300.0],["2015-07-10",9.44,9.48,9.22,9.35,204800.0],["2015-07-13",9.39,9.63,9.18,9.53,274800.0],["2015-07-14",9.54,9.81,9.54,9.62,195300.0],["2015-07-15",9.58,9.78,9.43,9.5,292500.0],["2015-07-16",9.53,9.89,9.5,9.7,208400.0],["2015-07-17",9.73,9.88,9.65,9.67,196300.0],["2015-07-20",9.67,9.69,9.43,9.5,182000.0],["2015-07-21",9.52,9.84,9.46,9.5,251000.0],["2015-07-22",9.46,9.69,9.46,9.6,152200.0],["2015-07-23",9.62,9.86,9.48,9.6,144600.0],["2015-07-24",9.57,9.7,9.21,9.25,128600.0],["2015-07-27",9.19,9.55,9.02,9.39,235100.0],["2015-07-28",9.45,9.47,8.96,9.38,161800.0],["2015-07-29",9.38,9.58,9.17,9.27,117600.0],["2015-07-30",9.2,9.2,8.59,8.73,327000.0],["2015-07-31",8.69,9.22,8.69,8.98,240900.0],["2015-08-03",8.97,9.1,8.76,8.88,147000.0],["2015-08-04",8.91,8.98,8.74,8.86,174200.0],["2015-08-05",8.94,9.11,8.85,9.05,147200.0],["2015-08-06",8.51,9.46,8.51,8.78,400700.0],["2015-08-07",8.75,9.74,8.75,9.24,352800.0],["2015-08-10",9.32,9.47,9.21,9.3,289400.0],["2015-08-11",9.19,9.38,9.0,9.13,119600.0],["2015-08-12",9.04,9.14,8.85,9.01,244700.0],["2015-08-13",8.98,9.05,8.12,8.15,303100.0],["2015-08-14",8.11,8.25,7.91,7.95,327500.0],["2015-08-17",7.9,8.39,7.83,7.91,484100.0],["2015-08-18",7.86,8.39,7.78,7.82,257600.0],["2015-08-19",7.77,7.95,7.46,7.63,588500.0],["2015-08-20",7.56,7.77,7.45,7.51,368200.0],["2015-08-21",7.38,7.81,7.38,7.56,425400.0],["2015-08-24",7.11,7.31,7.02,7.18,727000.0],["2015-08-25",7.38,7.45,7.09,7.12,576800.0],["2015-08-26",7.3,7.38,7.14,7.23,466900.0],["2015-08-27",7.3,7.41,7.03,7.1,713600.0],["2015-08-28",7.03,7.43,7.03,7.36,592100.0],["2015-08-31",7.34,7.53,7.22,7.5,367800.0],["2015-09-01",7.4,7.59,7.17,7.2,634200.0],["2015-09-02",7.26,7.6,7.21,7.48,817700.0],["2015-09-03",7.46,7.59,7.37,7.46,267400.0],["2015-09-04",7.34,7.74,7.34,7.54,330900.0],["2015-09-08",7.51,7.61,7.38,7.45,339700.0],["2015-09-09",7.53,7.62,7.45,7.49,285600.0],["2015-09-10",7.46,7.56,7.4,7.48,259600.0],["2015-09-11",7.42,7.51,7.34,7.4,190700.0],["2015-09-14",7.47,7.65,7.33,7.46,303500.0],["2015-09-15",7.46,7.59,7.37,7.46,168500.0],["2015-09-16",7.44,7.55,7.38,7.42,214600.0],["2015-09-17",7.43,7.58,7.35,7.4,314700.0],["2015-09-18",7.28,7.4,7.26,7.29,1162900.0],["2015-09-21",7.33,7.53,7.3,7.4,458700.0],["2015-09-22",7.33,7.48,7.21,7.3,169100.0],["2015-09-23",7.29,7.31,7.17,7.27,242300.0],["2015-09-24",7.2,7.42,7.13,7.21,275000.0],["2015-09-25",7.25,7.64,7.2,7.53,518700.0],["2015-09-28",7.48,7.48,6.65,6.79,480100.0],["2015-09-29",6.8,7.37,6.76,7.34,404600.0],["2015-09-30",7.38,7.47,7.19,7.39,333800.0],["2015-10-01",7.41,7.45,7.1,7.3,418700.0],["2015-10-02",7.23,7.6,7.11,7.58,585900.0],["2015-10-05",7.62,8.04,7.38,7.94,244700.0],["2015-10-06",7.99,8.2,7.87,7.93,205100.0],["2015-10-07",7.94,8.23,7.54,8.2,380400.0],["2015-10-08",8.16,8.53,8.12,8.41,231700.0],["2015-10-09",8.46,8.51,8.26,8.38,259300.0],["2015-10-12",8.36,8.38,8.07,8.16,119500.0],["2015-10-13",8.11,8.38,8.02,8.18,135500.0],["2015-10-14",8.19,8.27,8.04,8.11,156700.0],["2015-10-15",8.15,8.22,7.96,8.18,164100.0],["2015-10-16",8.21,8.21,8.0,8.12,153600.0],["2015-10-19",8.05,8.17,7.99,8.14,176700.0],["2015-10-20",8.16,8.3,8.07,8.15,237000.0],["2015-10-21",8.15,8.21,7.96,7.99,139200.0],["2015-10-22",8.06,8.23,8.04,8.17,188700.0],["2015-10-23",8.28,8.3,8.06,8.2,138200.0],["2015-10-26",8.2,8.29,8.14,8.27,307700.0],["2015-10-27",8.21,8.4,8.12,8.17,237300.0],["2015-10-28",8.16,8.51,8.09,8.48,170400.0],["2015-10-29",8.43,8.47,8.06,8.15,175200.0],["2015-10-30",8.15,8.23,8.06,8.19,196100.0],["2015-11-02",8.17,8.57,7.92,8.41,189200.0],["2015-11-03",8.37,8.47,8.22,8.36,327300.0],["2015-11-04",8.4,9.07,8.37,9.02,326600.0],["2015-11-05",9.0,9.19,8.68,8.83,437300.0],["2015-11-06",8.78,8.79,8.47,8.62,157100.0],["2015-11-09",8.65,8.68,8.44,8.49,187300.0],["2015-11-10",8.49,8.67,8.43,8.6,198400.0],["2015-11-11",8.6,8.6,8.23,8.26,131300.0],["2015-11-12",8.23,8.27,8.07,8.1,163000.0],["2015-11-13",8.04,8.2,7.97,8.1,270500.0],["2015-11-16",8.06,8.42,7.95,8.13,108900.0],["2015-11-17",8.11,8.31,7.98,8.13,211000.0],["2015-11-18",8.2,8.25,7.85,7.88,205300.0],["2015-11-19",6.7,7.09,6.28,6.8,760400.0],["2015-11-20",6.8,6.9,6.54,6.55,624600.0],["2015-11-23",6.52,6.76,6.44,6.76,784100.0],["2015-11-24",6.76,6.76,6.45,6.58,663900.0],["2015-11-25",6.47,7.1,6.46,6.75,553800.0],["2015-11-27",6.75,6.85,6.66,6.76,171100.0],["2015-11-30",6.76,6.89,6.71,6.82,359400.0],["2015-12-01",6.98,7.16,6.97,6.99,312900.0],["2015-12-02",6.97,7.04,6.87,7.0,342900.0],["2015-12-03",7.03,7.1,6.81,6.91,299600.0],["2015-12-04",6.91,6.96,6.63,6.86,312000.0],["2015-12-07",6.82,6.86,6.71,6.74,339200.0],["2015-12-08",6.66,6.84,6.63,6.78,360900.0],["2015-12-09",6.71,6.89,6.52,6.55,598000.0],["2015-12-10",6.56,6.61,6.47,6.51,451400.0],["2015-12-11",6.51,6.52,6.33,6.41,395700.0],["2015-12-14",6.41,6.48,6.22,6.27,500100.0],["2015-12-15",6.27,6.78,6.25,6.73,392700.0],["2015-12-16",6.75,6.83,6.57,6.59,275100.0],["2015-12-17",6.6,6.7,6.46,6.48,380600.0],["2015-12-18",6.44,6.77,6.44,6.68,1262700.0],["2015-12-21",6.7,6.74,6.33,6.44,505900.0],["2015-12-22",6.47,6.7,6.45,6.63,252400.0],["2015-12-23",6.69,6.88,6.63,6.83,292400.0],["2015-12-24",6.83,6.94,6.77,6.77,79500.0],["2015-12-28",6.75,6.88,6.7,6.79,279000.0],["2015-12-29",6.81,6.81,6.61,6.7,261800.0],["2015-12-30",6.67,6.69,6.52,6.55,196400.0],["2015-12-31",6.51,6.6,6.2,6.5,379300.0],["2016-01-04",6.34,6.55,6.16,6.54,339300.0],["2016-01-05",6.54,6.58,6.27,6.32,198100.0],["2016-01-06",6.26,6.42,6.25,6.37,223900.0],["2016-01-07",6.24,6.36,6.01,6.09,334300.0],["2016-01-08",6.09,6.21,5.88,5.9,323000.0],["2016-01-11",5.9,5.93,5.75,5.89,271300.0],["2016-01-12",5.93,6.0,5.8,5.9,244700.0],["2016-01-13",5.93,5.97,5.57,5.66,245500.0],["2016-01-14",5.74,6.16,5.71,6.07,356500.0],["2016-01-15",5.9,6.01,5.61,5.81,429800.0],["2016-01-19",5.98,6.04,5.74,5.98,347200.0],["2016-01-20",5.88,6.16,5.67,6.08,343000.0],["2016-01-21",6.07,6.22,5.96,6.13,264700.0],["2016-01-22",6.22,6.4,6.06,6.39,146300.0],["2016-01-25",6.31,6.38,6.02,6.03,174200.0],["2016-01-26",6.04,6.24,5.99,6.23,203000.0],["2016-01-27",6.18,6.25,6.02,6.05,181900.0],["2016-01-28",6.14,6.29,6.09,6.28,141300.0],["2016-01-29",6.28,6.52,6.27,6.51,274000.0],["2016-02-01",6.44,6.49,6.19,6.29,138400.0],["2016-02-02",6.24,6.38,6.18,6.21,134400.0],["2016-02-03",6.26,6.26,6.02,6.12,268600.0],["2016-02-04",5.72,5.85,4.97,5.03,929600.0],["2016-02-05",5.01,5.26,4.66,4.68,694000.0],["2016-02-08",4.64,4.72,4.49,4.62,757700.0],["2016-02-09",4.55,4.66,4.52,4.55,620500.0],["2016-02-10",4.6,4.64,4.53,4.57,620900.0],["2016-02-11",4.52,4.58,4.42,4.55,380600.0],["2016-02-12",4.53,4.61,4.44,4.5,440300.0],["2016-02-16",4.6,4.62,4.49,4.57,365100.0],["2016-02-17",4.57,4.63,4.54,4.58,433800.0],["2016-02-18",4.6,4.6,4.46,4.47,257800.0],["2016-02-19",4.46,4.6,4.46,4.57,251700.0],["2016-02-22",4.6,4.61,4.48,4.49,334500.0],["2016-02-23",4.44,4.63,4.44,4.56,374400.0],["2016-02-24",4.5,4.64,4.46,4.6,324700.0],["2016-02-25",4.6,4.63,4.5,4.53,156900.0],["2016-02-26",4.58,4.65,4.57,4.64,275100.0],["2016-02-29",4.64,4.85,4.64,4.67,239400.0],["2016-03-01",4.67,4.75,4.66,4.68,161100.0],["2016-03-02",4.66,4.75,4.64,4.69,191200.0],["2016-03-03",4.7,4.79,4.6,4.63,398000.0],["2016-03-04",4.68,5.06,4.66,4.85,547400.0],["2016-03-07",4.84,5.33,4.84,5.32,362700.0],["2016-03-08",5.3,5.32,4.87,5.02,316200.0],["2016-03-09",5.03,5.13,4.95,5.08,181300.0],["2016-03-10",5.11,5.14,4.88,4.99,212300.0],["2016-03-11",5.02,5.24,5.0,5.18,148900.0],["2016-03-14",5.15,5.25,5.1,5.12,171200.0],["2016-03-15",5.12,5.2,4.98,5.14,260900.0],["2016-03-16",5.14,5.25,5.09,5.17,116800.0],["2016-03-17",5.19,5.35,5.17,5.3,192700.0],["2016-03-18",5.33,5.67,5.28,5.66,353000.0],["2016-03-21",5.59,5.71,5.41,5.42,172700.0],["2016-03-22",5.41,5.41,5.24,5.29,119600.0],["2016-03-23",5.31,5.31,4.98,5.01,162700.0],["2016-03-24",4.95,5.11,4.94,5.11,119700.0],["2016-03-28",5.1,5.1,4.96,5.0,140900.0],["2016-03-29",4.99,5.56,4.99,5.55,236400.0],["2016-03-30",5.56,5.61,5.43,5.44,185000.0],["2016-03-31",5.46,5.46,5.16,5.18,324400.0],["2016-04-01",5.13,5.2,5.1,5.16,173700.0],["2016-04-04",5.17,5.44,5.17,5.23,102000.0],["2016-04-05",5.2,5.28,5.13,5.23,137600.0],["2016-04-06",5.25,5.39,5.15,5.31,80000.0],["2016-04-07",5.3,5.44,5.14,5.15,110500.0],["2016-04-08",5.21,5.36,5.17,5.28,97400.0],["2016-04-11",5.28,5.47,5.2,5.2,137500.0],["2016-04-12",5.19,5.31,5.15,5.18,111900.0],["2016-04-13",5.19,5.54,5.15,5.45,151200.0],["2016-04-14",5.46,5.56,5.36,5.38,54400.0],["2016-04-15",5.34,5.49,5.34,5.43,86900.0],["2016-04-18",5.37,5.43,5.28,5.31,125900.0],["2016-04-19",5.35,5.49,5.26,5.48,154200.0],["2016-04-20",5.48,5.63,5.48,5.57,102700.0],["2016-04-21",5.58,5.65,5.45,5.53,124000.0],["2016-04-22",5.52,5.67,5.52,5.67,131400.0],["2016-04-25",5.68,5.69,5.51,5.55,92900.0],["2016-04-26",5.55,5.7,5.5,5.65,73600.0],["2016-04-27",5.63,5.69,5.55,5.62,55600.0],["2016-04-28",5.62,5.8,5.57,5.59,70100.0],["2016-04-29",5.6,5.7,5.5,5.58,66600.0],["2016-05-02",5.63,5.73,5.55,5.7,125700.0],["2016-05-03",5.62,5.76,5.54,5.59,68100.0],["2016-05-04",5.55,5.67,5.53,5.54,101300.0],["2016-05-05",6.0,6.21,5.64,5.86,210800.0],["2016-05-06",5.86,6.36,5.86,6.05,204500.0],["2016-05-09",6.05,6.17,5.93,5.96,122700.0],["2016-05-10",6.0,6.28,5.96,6.18,150400.0],["2016-05-11",6.19,6.33,6.09,6.17,90300.0],["2016-05-12",6.21,6.35,6.06,6.16,102000.0],["2016-05-13",6.17,6.24,6.04,6.14,103100.0],["2016-05-16",6.16,6.3,6.08,6.16,134000.0],["2016-05-17",6.14,6.32,6.01,6.07,136500.0],["2016-05-18",6.07,6.23,6.07,6.15,73800.0],["2016-05-19",6.12,6.14,5.96,6.08,122000.0],["2016-05-20",6.15,6.54,6.04,6.54,163300.0],["2016-05-23",6.53,6.53,6.1,6.26,142700.0],["2016-05-24",6.29,6.79,6.29,6.76,147900.0],["2016-05-25",6.77,6.88,6.67,6.72,74600.0],["2016-05-26",6.72,6.79,6.46,6.69,64300.0],["2016-05-27",6.71,6.92,6.46,6.9,92600.0],["2016-05-31",6.95,7.17,6.67,6.7,464800.0],["2016-06-01",6.75,7.07,6.7,7.02,146600.0],["2016-06-02",6.98,7.1,6.85,6.94,101700.0],["2016-06-03",6.92,7.1,6.9,7.05,86200.0],["2016-06-06",7.04,7.42,7.04,7.35,165500.0],["2016-06-07",7.33,7.44,7.23,7.26,69100.0],["2016-06-08",7.29,7.42,7.29,7.37,84400.0],["2016-06-09",7.34,7.36,7.21,7.33,100200.0],["2016-06-10",7.26,7.4,7.13,7.21,80400.0],["2016-06-13",7.2,7.3,7.18,7.26,89500.0],["2016-06-14",7.24,7.31,7.07,7.16,87300.0],["2016-06-15",7.16,7.33,7.11,7.19,138200.0],["2016-06-16",7.18,7.3,6.97,7.29,77600.0],["2016-06-17",7.32,7.32,7.12,7.22,161500.0],["2016-06-20",7.32,7.46,7.1,7.44,114800.0],["2016-06-21",7.46,7.49,7.26,7.3,68700.0],["2016-06-22",7.3,7.41,7.22,7.32,106800.0],["2016-06-23",7.38,7.57,7.22,7.53,132100.0],["2016-06-24",7.06,7.35,7.06,7.35,501200.0],["2016-06-27",7.21,7.29,6.98,7.25,171900.0],["2016-06-28",7.31,7.5,7.18,7.19,91200.0],["2016-06-29",7.29,7.4,7.05,7.38,123100.0],["2016-06-30",7.41,7.84,7.21,7.84,258000.0],["2016-07-01",7.87,8.15,7.76,7.79,339100.0],["2016-07-05",7.8,7.86,7.6,7.81,159700.0],["2016-07-06",7.79,8.0,7.54,7.79,185400.0],["2016-07-07",7.79,7.92,7.65,7.76,106500.0],["2016-07-08",7.82,8.06,7.06,7.78,181000.0],["2016-07-11",7.86,8.05,7.73,8.02,149000.0],["2016-07-12",8.05,8.34,8.05,8.21,197400.0],["2016-07-13",8.29,8.29,8.0,8.15,170400.0],["2016-07-14",8.2,8.3,7.99,8.28,104600.0],["2016-07-15",8.3,8.3,7.5,7.9,279600.0],["2016-07-18",7.9,8.29,7.8,8.2,190200.0],["2016-07-19",8.2,8.29,7.98,8.1,93100.0],["2016-07-20",8.14,8.28,7.98,8.19,81100.0],["2016-07-21",8.19,8.28,7.99,8.1,46100.0],["2016-07-22",8.1,8.22,7.92,8.15,99400.0],["2016-07-25",8.15,8.15,8.01,8.04,76300.0],["2016-07-26",8.03,8.3,8.0,8.15,146800.0],["2016-07-27",8.18,8.28,7.94,8.26,108100.0],["2016-07-28",8.25,8.25,8.07,8.18,86700.0],["2016-07-29",8.2,8.25,7.93,8.08,114200.0],["2016-08-01",8.09,8.44,8.01,8.27,125100.0],["2016-08-02",8.27,8.31,8.09,8.13,87300.0],["2016-08-03",8.11,8.37,7.92,8.17,178100.0],["2016-08-04",8.97,9.41,8.5,8.89,464000.0],["2016-08-05",8.92,9.39,8.58,9.32,292300.0],["2016-08-08",9.26,9.45,9.14,9.39,181800.0],["2016-08-09",9.37,9.44,9.25,9.33,148400.0],["2016-08-10",9.31,9.54,9.31,9.49,183100.0],["2016-08-11",9.55,9.71,9.49,9.55,122800.0],["2016-08-12",9.54,9.66,9.42,9.43,116300.0],["2016-08-15",9.47,9.57,9.27,9.4,152300.0],["2016-08-16",9.6,9.65,9.27,9.63,116900.0],["2016-08-17",9.62,9.66,9.29,9.6,74200.0],["2016-08-18",9.59,9.72,9.39,9.72,89100.0],["2016-08-19",9.71,9.88,9.25,9.77,132600.0],["2016-08-22",9.77,9.84,9.65,9.66,132200.0],["2016-08-23",9.67,9.85,9.67,9.76,136600.0],["2016-08-24",9.65,9.77,9.52,9.73,125900.0],["2016-08-25",9.67,9.8,9.67,9.72,91500.0],["2016-08-26",9.74,9.75,9.46,9.67,68500.0],["2016-08-29",9.66,9.77,9.63,9.74,74600.0],["2016-08-30",9.75,10.24,9.72,10.09,153900.0],["2016-08-31",10.05,10.25,9.86,10.0,186000.0],["2016-09-01",9.97,10.12,9.92,9.98,110100.0],["2016-09-02",9.99,10.16,9.95,10.15,88200.0],["2016-09-06",10.18,10.29,10.1,10.17,132700.0],["2016-09-07",10.19,10.25,10.12,10.2,159000.0],["2016-09-08",10.14,10.21,10.01,10.08,154500.0],["2016-09-09",10.02,10.11,9.63,9.7,132200.0],["2016-09-12",9.7,9.89,9.63,9.88,137500.0],["2016-09-13",9.79,9.85,9.54,9.69,119200.0],["2016-09-14",9.72,9.85,9.53,9.73,89900.0],["2016-09-15",9.72,9.87,9.49,9.86,120600.0],["2016-09-16",9.85,10.0,9.68,9.9,203800.0],["2016-09-19",9.95,10.1,9.79,9.89,116600.0],["2016-09-20",9.9,10.09,9.88,10.05,66800.0],["2016-09-21",10.09,10.18,10.0,10.17,114700.0],["2016-09-22",10.25,10.44,10.07,10.41,130400.0],["2016-09-23",10.34,10.49,10.28,10.29,141100.0],["2016-09-26",10.31,10.45,10.24,10.4,143600.0],["2016-09-27",10.36,10.59,10.36,10.51,146700.0],["2016-09-28",10.49,10.65,10.49,10.65,115800.0],["2016-09-29",10.69,10.96,10.64,10.79,93300.0],["2016-09-30",10.81,11.25,10.77,11.24,240200.0],["2016-10-03",11.2,11.49,10.4,10.41,269400.0],["2016-10-04",10.23,10.58,10.23,10.48,146300.0],["2016-10-05",10.55,10.56,10.34,10.44,143800.0],["2016-10-06",10.42,10.42,10.24,10.25,91700.0],["2016-10-07",10.22,10.25,9.98,10.0,133500.0],["2016-10-10",9.95,10.23,9.93,10.05,143600.0],["2016-10-11",10.15,10.15,9.75,9.8,73400.0],["2016-10-12",9.8,10.1,9.4,9.95,54900.0],["2016-10-13",9.85,9.95,9.55,9.6,65500.0],["2016-10-14",9.6,9.75,9.45,9.6,63500.0],["2016-10-17",9.55,9.65,9.15,9.2,197200.0],["2016-10-18",9.35,9.5,9.3,9.35,91800.0],["2016-10-19",9.4,9.65,9.35,9.5,66000.0],["2016-10-20",9.45,9.6,9.4,9.55,39000.0],["2016-10-21",9.45,9.45,9.15,9.35,54900.0],["2016-10-24",9.45,9.55,9.2,9.5,66100.0],["2016-10-25",9.45,9.6,9.2,9.35,52900.0],["2016-10-26",9.3,9.4,8.9,8.9,101700.0],["2016-10-27",8.9,9.0,8.55,8.55,131800.0],["2016-10-28",8.5,9.0,8.3,8.75,91400.0],["2016-10-31",8.8,8.9,8.55,8.85,104800.0],["2016-11-01",8.85,8.9,8.45,8.45,145800.0],["2016-11-02",8.45,8.6,8.45,8.5,43700.0],["2016-11-03",8.5,8.5,8.3,8.4,73700.0],["2016-11-04",8.4,8.5,8.25,8.4,89000.0],["2016-11-07",8.55,8.55,8.15,8.2,110800.0],["2016-11-08",8.15,8.45,8.15,8.25,89200.0],["2016-11-09",8.1,8.6,8.05,8.55,141900.0],["2016-11-10",8.7,8.85,8.3,8.7,212000.0],["2016-11-11",8.8,9.28,8.68,9.2,174800.0],["2016-11-14",9.25,9.3,8.8,9.0,83700.0],["2016-11-15",8.95,9.25,8.95,9.15,70200.0],["2016-11-16",9.1,9.4,8.95,9.4,83300.0],["2016-11-17",9.4,9.5,8.9,9.05,94900.0],["2016-11-18",9.1,9.75,9.1,9.6,174600.0],["2016-11-21",9.4,9.8,9.4,9.8,118800.0],["2016-11-22",9.75,10.2,9.75,10.2,111300.0],["2016-11-23",10.15,10.3,9.8,10.25,178000.0],["2016-11-25",10.2,10.2,9.73,9.85,60800.0],["2016-11-28",9.95,9.95,9.65,9.7,90000.0],["2016-11-29",9.75,9.95,9.52,9.55,95300.0],["2016-11-30",9.65,9.75,9.0,9.2,227900.0],["2016-12-01",9.15,9.5,8.55,8.7,305200.0],["2016-12-02",8.7,9.7,8.65,9.65,197200.0],["2016-12-05",9.55,9.93,9.4,9.45,178700.0],["2016-12-06",9.45,9.95,9.25,9.95,138200.0],["2016-12-07",9.9,10.2,9.7,10.2,128900.0],["2016-12-08",10.15,10.5,10.0,10.4,165400.0],["2016-12-09",10.35,10.45,9.06,10.45,109400.0],["2016-12-12",10.35,10.45,10.15,10.2,166200.0],["2016-12-13",10.25,10.35,9.9,10.0,198900.0],["2016-12-14",10.0,10.05,9.8,9.95,96600.0],["2016-12-15",9.95,10.3,9.9,10.15,236300.0],["2016-12-16",10.15,10.25,9.85,9.95,338200.0],["2016-12-19",9.85,10.38,9.85,10.1,122400.0],["2016-12-20",10.15,10.4,10.05,10.3,78300.0],["2016-12-21",10.25,10.4,10.1,10.1,83800.0],["2016-12-22",10.15,10.2,9.7,9.75,94200.0],["2016-12-23",9.8,10.0,9.7,10.0,42400.0],["2016-12-27",9.95,10.0,9.85,10.0,56500.0],["2016-12-28",10.0,10.0,9.8,9.85,64100.0],["2016-12-29",9.9,10.0,9.7,10.0,69600.0],["2016-12-30",10.0,10.0,9.75,9.75,69000.0],["2017-01-03",9.75,9.9,9.4,9.85,167300.0],["2017-01-04",9.95,10.45,9.95,10.4,151000.0],["2017-01-05",10.3,10.45,10.05,10.1,72700.0],["2017-01-06",10.15,10.15,9.9,10.0,42600.0],["2017-01-09",10.0,10.0,9.75,9.8,57700.0],["2017-01-10",9.85,10.15,9.8,10.05,46800.0],["2017-01-11",10.05,10.1,9.75,9.9,79700.0],["2017-01-12",9.95,10.05,9.65,9.75,98200.0],["2017-01-13",9.8,9.95,9.8,9.85,61000.0],["2017-01-17",9.85,9.9,9.4,9.4,79800.0],["2017-01-18",9.5,9.65,9.23,9.3,114800.0],["2017-01-19",9.3,9.4,9.15,9.25,73900.0],["2017-01-20",9.25,9.6,9.2,9.3,96300.0],["2017-01-23",9.3,9.5,9.15,9.35,64200.0],["2017-01-24",9.35,9.6,9.22,9.55,113400.0],["2017-01-25",9.65,9.7,9.4,9.45,50000.0],["2017-01-26",9.4,9.7,9.35,9.55,70500.0],["2017-01-27",9.5,9.85,9.4,9.75,173200.0],["2017-01-30",9.6,9.65,9.38,9.55,114700.0],["2017-01-31",9.45,9.8,9.43,9.75,112900.0],["2017-02-01",9.85,9.85,9.45,9.75,96500.0],["2017-02-02",9.65,9.75,9.55,9.65,60600.0],["2017-02-03",9.75,9.9,9.5,9.8,75800.0],["2017-02-06",9.8,9.95,9.7,9.75,71200.0],["2017-02-07",9.8,9.85,9.6,9.7,80700.0],["2017-02-08",9.7,9.8,9.5,9.55,210600.0],["2017-02-09",8.95,9.3,8.65,8.95,262600.0],["2017-02-10",9.05,9.05,8.8,8.95,172200.0],["2017-02-13",9.05,9.1,8.5,8.7,152500.0],["2017-02-14",8.75,8.85,8.45,8.55,158500.0],["2017-02-15",8.5,8.75,8.45,8.55,125700.0],["2017-02-16",8.6,8.65,8.45,8.5,79900.0],["2017-02-17",8.55,8.6,8.45,8.5,97600.0],["2017-02-21",8.5,8.65,8.25,8.35,191700.0],["2017-02-22",8.25,8.45,8.2,8.25,101300.0],["2017-02-23",8.25,8.25,8.05,8.2,80100.0],["2017-02-24",8.05,8.3,8.05,8.25,58800.0],["2017-02-27",8.2,8.5,8.15,8.2,145100.0],["2017-02-28",8.25,8.25,8.1,8.15,169900.0],["2017-03-01",8.35,8.4,8.1,8.35,99600.0],["2017-03-02",8.3,8.4,8.25,8.35,87700.0],["2017-03-03",8.3,8.5,8.15,8.3,86000.0],["2017-03-06",8.3,8.3,7.93,8.0,185100.0],["2017-03-07",8.0,8.25,7.9,8.05,77300.0],["2017-03-08",8.05,8.15,7.98,8.0,79900.0],["2017-03-09",7.95,8.15,7.8,7.8,144800.0],["2017-03-10",7.85,8.0,7.8,7.95,111100.0],["2017-03-13",7.9,8.05,7.78,7.85,79000.0],["2017-03-14",7.8,7.9,7.7,7.85,72000.0],["2017-03-15",7.85,7.95,7.75,7.8,101000.0],["2017-03-16",7.8,7.9,7.78,7.85,78700.0],["2017-03-17",7.75,8.15,7.75,8.0,301700.0],["2017-03-20",7.95,8.15,7.95,8.05,50600.0],["2017-03-21",8.1,8.1,7.7,7.7,61800.0],["2017-03-22",7.65,7.85,7.5,7.5,91900.0],["2017-03-23",7.5,7.78,7.5,7.65,63200.0],["2017-03-24",7.65,7.8,7.55,7.65,73300.0],["2017-03-27",7.55,7.9,7.55,7.85,40500.0],["2017-03-28",7.8,7.9,7.75,7.85,64800.0],["2017-03-29",7.8,7.9,7.75,7.8,64900.0],["2017-03-30",7.85,7.9,7.7,7.8,74500.0],["2017-03-31",7.75,8.1,7.75,8.0,103100.0],["2017-04-03",8.0,8.0,7.25,7.35,243300.0],["2017-04-04",7.35,7.65,7.35,7.5,98300.0],["2017-04-05",7.55,7.63,7.35,7.4,202600.0],["2017-04-06",7.4,7.45,7.2,7.35,101400.0],["2017-04-07",7.35,7.5,7.35,7.35,68500.0],["2017-04-10",7.35,7.55,7.2,7.3,126600.0],["2017-04-11",7.25,7.43,7.05,7.35,95600.0],["2017-04-12",7.4,7.5,7.3,7.4,54800.0],["2017-04-13",7.3,7.45,7.25,7.25,44000.0],["2017-04-17",7.35,7.4,7.2,7.3,71000.0],["2017-04-18",7.25,7.7,7.25,7.7,60400.0],["2017-04-19",7.7,7.8,7.6,7.65,84600.0],["2017-04-20",7.6,7.7,7.6,7.7,49400.0],["2017-04-21",7.65,7.8,7.6,7.6,88700.0],["2017-04-24",7.75,7.8,7.7,7.8,78900.0],["2017-04-25",7.85,8.05,7.85,7.85,57500.0],["2017-04-26",7.8,7.95,7.8,7.9,88500.0],["2017-04-27",7.9,7.95,7.9,7.9,40400.0],["2017-04-28",7.9,8.0,7.75,7.8,68700.0],["2017-05-01",7.9,8.05,7.75,7.9,46600.0],["2017-05-02",7.85,8.0,7.8,7.9,47900.0],["2017-05-03",7.85,7.95,7.55,7.65,99800.0],["2017-05-04",7.1,7.6,6.85,7.6,130900.0],["2017-05-05",7.55,7.55,7.35,7.35,113600.0],["2017-05-08",7.25,7.55,7.15,7.45,198300.0],["2017-05-09",7.55,7.55,7.3,7.4,193000.0],["2017-05-10",7.45,7.5,7.2,7.2,201200.0],["2017-05-11",7.15,7.3,6.85,6.9,252600.0],["2017-05-12",6.9,6.9,6.65,6.75,136200.0],["2017-05-15",6.8,6.85,6.6,6.7,229500.0],["2017-05-16",6.75,6.8,6.55,6.6,183700.0],["2017-05-17",6.55,6.7,6.45,6.55,279300.0],["2017-05-18",6.5,6.9,6.5,6.7,214200.0],["2017-05-19",6.75,6.85,6.65,6.7,194700.0],["2017-05-22",6.7,6.8,6.6,6.6,94800.0],["2017-05-23",6.65,6.68,6.55,6.6,202500.0],["2017-05-24",6.6,6.75,6.55,6.55,149000.0],["2017-05-25",6.6,6.8,6.55,6.75,176000.0],["2017-05-26",6.75,6.8,6.38,6.5,178000.0],["2017-05-30",6.55,6.6,6.4,6.55,135700.0],["2017-05-31",6.55,6.6,6.15,6.2,238200.0],["2017-06-01",6.25,6.53,6.2,6.4,209700.0],["2017-06-02",6.4,6.53,6.4,6.5,93800.0],["2017-06-05",6.45,6.6,6.43,6.45,153100.0],["2017-06-06",6.4,6.5,6.4,6.45,69600.0],["2017-06-07",6.45,6.6,6.43,6.5,195000.0],["2017-06-08",6.5,6.65,6.4,6.6,144000.0],["2017-06-09",6.6,6.8,6.5,6.65,191500.0],["2017-06-12",6.7,6.8,6.65,6.7,105400.0],["2017-06-13",6.75,6.75,6.52,6.65,110500.0],["2017-06-14",6.65,6.8,6.5,6.75,106300.0],["2017-06-15",6.65,6.8,6.55,6.55,55700.0],["2017-06-16",6.5,6.6,6.25,6.4,218700.0],["2017-06-19",6.4,6.45,6.25,6.4,79600.0],["2017-06-20",6.45,6.45,6.1,6.3,91300.0],["2017-06-21",6.2,6.4,6.2,6.25,84900.0],["2017-06-22",6.25,6.45,6.15,6.4,60500.0],["2017-06-23",6.4,6.6,6.3,6.6,255400.0],["2017-06-26",6.55,6.6,6.35,6.45,94200.0],["2017-06-27",6.45,6.5,6.05,6.1,138400.0],["2017-06-28",6.2,6.35,6.1,6.3,88000.0],["2017-06-29",6.25,6.3,6.1,6.25,217400.0],["2017-06-30",6.25,6.48,6.25,6.35,82500.0],["2017-07-03",6.4,6.4,6.2,6.35,68100.0],["2017-07-05",6.3,6.45,6.25,6.25,148500.0],["2017-07-06",6.25,6.45,6.2,6.3,98700.0],["2017-07-07",6.3,6.55,6.3,6.5,48400.0],["2017-07-10",6.55,6.65,6.3,6.35,108900.0],["2017-07-11",6.4,6.5,6.25,6.4,92000.0],["2017-07-12",6.6,6.65,6.5,6.55,56300.0],["2017-07-13",6.5,6.55,6.3,6.4,83300.0],["2017-07-14",6.35,6.6,6.35,6.45,82900.0],["2017-07-17",6.4,6.5,6.33,6.4,68200.0],["2017-07-18",6.35,6.45,6.33,6.4,78000.0],["2017-07-19",6.4,6.55,6.35,6.4,48200.0],["2017-07-20",6.45,6.45,6.35,6.45,45400.0],["2017-07-21",6.5,6.5,6.35,6.45,125300.0],["2017-07-24",6.45,6.55,6.35,6.55,85900.0],["2017-07-25",6.6,6.8,6.5,6.65,116600.0],["2017-07-26",6.65,6.75,6.5,6.55,35500.0],["2017-07-27",6.6,6.95,6.56,6.8,140000.0],["2017-07-28",6.8,7.0,6.7,7.0,109600.0],["2017-07-31",7.05,7.1,6.65,6.8,171600.0],["2017-08-01",6.9,6.9,6.6,6.75,156700.0],["2017-08-02",6.8,6.81,6.55,6.7,87800.0],["2017-08-03",6.55,7.0,6.2,6.55,235400.0],["2017-08-04",6.55,6.55,6.1,6.1,259800.0],["2017-08-07",6.15,6.2,5.93,6.0,218200.0],["2017-08-08",6.0,6.25,6.0,6.1,118400.0],["2017-08-09",6.05,6.2,6.0,6.2,122000.0],["2017-08-10",6.1,6.15,6.05,6.1,110100.0],["2017-08-11",6.1,6.25,6.0,6.25,196200.0],["2017-08-14",6.25,6.25,6.0,6.03,123000.0],["2017-08-15",6.0,6.1,5.75,5.75,155700.0],["2017-08-16",5.8,6.0,5.8,5.9,83700.0],["2017-08-17",5.85,6.0,5.75,5.9,107400.0],["2017-08-18",5.85,5.9,5.8,5.85,92900.0],["2017-08-21",5.8,6.0,5.8,5.8,128200.0],["2017-08-22",5.85,5.95,5.8,5.9,121500.0],["2017-08-23",5.85,6.0,5.85,5.9,59600.0],["2017-08-24",5.95,5.95,5.8,5.83,79800.0],["2017-08-25",5.85,5.9,5.8,5.85,69800.0],["2017-08-28",5.85,5.85,5.7,5.7,165600.0],["2017-08-29",5.75,5.8,5.7,5.7,117000.0],["2017-08-30",5.75,5.8,5.63,5.7,147300.0],["2017-08-31",5.8,5.8,5.7,5.7,125800.0],["2017-09-01",5.75,5.9,5.7,5.85,61800.0],["2017-09-05",5.8,6.15,5.8,5.95,90200.0],["2017-09-06",5.95,6.05,5.9,6.0,77500.0],["2017-09-07",5.95,6.0,5.7,5.75,142500.0],["2017-09-08",5.7,5.8,5.6,5.65,137400.0],["2017-09-11",5.65,5.75,5.6,5.65,98100.0],["2017-09-12",5.65,5.7,5.6,5.63,175600.0],["2017-09-13",5.6,5.65,5.5,5.58,157500.0],["2017-09-14",5.55,5.8,5.55,5.7,179300.0],["2017-09-15",5.75,5.9,5.7,5.9,404500.0],["2017-09-18",5.9,6.05,5.8,5.85,102100.0],["2017-09-19",5.9,5.9,5.7,5.75,93700.0],["2017-09-20",5.8,5.85,5.75,5.85,159100.0],["2017-09-21",5.8,5.85,5.7,5.75,110800.0],["2017-09-22",5.75,5.95,5.75,5.8,120800.0],["2017-09-25",5.8,5.9,5.73,5.8,94900.0],["2017-09-26",5.8,5.9,5.75,5.75,133200.0],["2017-09-27",5.8,5.95,5.75,5.9,119200.0],["2017-09-28",5.9,5.9,5.8,5.9,66400.0],["2017-09-29",5.8,6.03,5.8,5.9,154600.0],["2017-10-02",5.9,5.95,5.75,5.8,280000.0],["2017-10-03",5.75,5.95,5.75,5.85,347400.0],["2017-10-04",5.8,6.05,5.8,5.93,176500.0],["2017-10-05",5.95,6.25,5.95,6.2,300000.0],["2017-10-06",6.15,6.15,5.95,6.0,137800.0],["2017-10-09",6.0,6.3,6.0,6.15,126700.0],["2017-10-10",6.15,6.3,6.05,6.1,118400.0],["2017-10-11",6.1,6.3,5.9,5.95,96200.0],["2017-10-12",6.0,6.0,5.78,5.85,144400.0],["2017-10-13",5.9,6.06,5.9,5.95,55300.0],["2017-10-16",6.0,6.05,5.9,6.0,74100.0],["2017-10-17",5.95,5.95,5.8,5.8,60800.0],["2017-10-18",5.8,5.9,5.75,5.8,60600.0],["2017-10-19",5.8,5.83,5.65,5.75,54100.0],["2017-10-20",5.85,5.85,5.68,5.7,73700.0],["2017-10-23",5.75,5.85,5.7,5.75,43700.0],["2017-10-24",5.75,5.8,5.73,5.75,52000.0],["2017-10-25",5.75,5.8,5.6,5.75,48000.0],["2017-10-26",5.8,5.88,5.7,5.85,44400.0],["2017-10-27",5.85,6.15,5.8,5.9,144200.0],["2017-10-30",5.9,5.95,5.6,5.6,114800.0],["2017-10-31",5.6,5.85,5.55,5.7,128200.0],["2017-11-01",5.7,5.75,5.58,5.65,113800.0],["2017-11-02",5.6,5.8,5.6,5.8,56800.0],["2017-11-03",5.75,5.75,5.6,5.65,63500.0],["2017-11-06",5.65,5.75,5.6,5.75,41700.0],["2017-11-07",5.7,5.75,5.5,5.6,87000.0],["2017-11-08",5.55,5.65,5.5,5.55,58200.0],["2017-11-09",5.55,5.7,5.55,5.6,36800.0],["2017-11-10",5.55,5.65,5.35,5.35,93500.0],["2017-11-13",5.35,5.4,5.3,5.35,52200.0],["2017-11-14",5.35,5.4,5.3,5.35,101400.0],["2017-11-15",5.3,5.31,5.2,5.25,62500.0],["2017-11-16",5.25,5.41,5.2,5.4,61300.0],["2017-11-17",5.35,5.45,5.35,5.45,46300.0],["2017-11-20",5.45,5.53,5.4,5.5,94900.0],["2017-11-21",5.55,5.7,5.45,5.6,143000.0],["2017-11-22",5.6,5.78,5.55,5.65,95300.0],["2017-11-24",5.6,5.7,5.6,5.7,31700.0],["2017-11-27",5.7,5.75,5.65,5.75,32100.0],["2017-11-28",5.8,5.85,5.65,5.85,94500.0],["2017-11-29",5.85,5.9,5.75,5.9,57100.0],["2017-11-30",5.9,5.94,5.7,5.75,65500.0],["2017-12-01",5.75,5.85,5.65,5.8,58800.0],["2017-12-04",5.8,5.9,5.7,5.85,58200.0],["2017-12-05",5.85,5.85,5.65,5.75,79300.0],["2017-12-06",5.4,5.45,4.75,4.78,322400.0],["2017-12-07",4.85,4.85,4.55,4.58,152700.0],["2017-12-08",4.55,4.55,4.34,4.4,307000.0],["2017-12-11",4.45,4.7,4.35,4.47,242800.0],["2017-12-12",4.5,4.65,4.4,4.45,169400.0],["2017-12-13",4.4,4.6,4.4,4.5,191500.0],["2017-12-14",4.55,4.8,4.45,4.7,199800.0],["2017-12-15",4.7,4.95,4.55,4.6,503400.0],["2017-12-18",4.65,4.9,4.6,4.65,244900.0],["2017-12-19",4.6,4.7,4.55,4.55,182500.0],["2017-12-20",4.6,4.9,4.6,4.7,134500.0],["2017-12-21",4.7,4.95,4.7,4.85,138000.0],["2017-12-22",4.9,4.9,4.75,4.75,149300.0],["2017-12-26",4.75,4.85,4.75,4.8,122900.0],["2017-12-27",4.75,4.89,4.7,4.75,135800.0],["2017-12-28",4.75,4.83,4.68,4.8,122600.0],["2017-12-29",4.8,4.85,4.75,4.85,107100.0],["2018-01-02",4.8,4.93,4.68,4.7,209200.0],["2018-01-03",4.7,4.85,4.65,4.7,83400.0],["2018-01-04",4.7,4.85,4.7,4.8,126500.0],["2018-01-05",4.8,5.0,4.8,4.85,72100.0],["2018-01-08",4.8,5.0,4.8,4.9,136100.0],["2018-01-09",4.9,5.05,4.9,5.0,75000.0],["2018-01-10",5.0,5.15,4.85,5.0,59000.0],["2018-01-11",5.0,5.15,4.95,5.15,139000.0],["2018-01-12",5.15,5.2,4.95,5.1,93600.0],["2018-01-16",5.15,5.45,5.0,5.4,229100.0],["2018-01-17",5.45,5.45,5.18,5.2,189200.0],["2018-01-18",5.2,5.2,4.95,5.05,86800.0],["2018-01-19",5.0,5.03,4.8,4.95,107100.0],["2018-01-22",5.0,5.05,4.9,4.95,69900.0],["2018-01-23",4.95,5.0,4.8,4.9,123900.0],["2018-01-24",4.9,4.9,4.75,4.8,185100.0],["2018-01-25",4.8,5.1,4.75,5.1,228300.0],["2018-01-26",5.1,5.15,4.95,4.95,101400.0],["2018-01-29",4.95,4.95,4.8,4.9,57800.0],["2018-01-30",4.95,4.95,4.7,4.8,103300.0],["2018-01-31",4.85,4.9,4.7,4.8,116100.0],["2018-02-01",4.9,6.5,4.9,6.5,700400.0],["2018-02-02",6.5,6.8,6.15,6.75,306100.0],["2018-02-05",6.7,7.05,6.55,6.6,316300.0],["2018-02-06",6.35,7.0,6.35,7.0,250300.0],["2018-02-07",7.0,7.2,6.75,6.8,209000.0],["2018-02-08",6.8,6.95,6.6,6.7,212600.0],["2018-02-09",6.75,6.85,6.25,6.45,369600.0],["2018-02-12",6.45,6.85,6.44,6.8,244500.0],["2018-02-13",6.9,7.3,6.85,7.1,232300.0],["2018-02-14",7.0,7.5,6.95,7.25,243000.0],["2018-02-15",7.25,7.65,7.2,7.4,161100.0],["2018-02-16",7.35,7.5,7.15,7.35,144300.0],["2018-02-20",7.25,7.48,7.2,7.2,119600.0],["2018-02-21",7.2,7.3,7.15,7.25,113400.0],["2018-02-22",7.3,7.35,7.2,7.25,88100.0],["2018-02-23",7.3,7.4,7.2,7.25,129000.0],["2018-02-26",7.2,7.3,7.0,7.1,132200.0],["2018-02-27",7.1,7.3,7.05,7.1,69200.0],["2018-02-28",7.15,7.25,6.85,6.85,120700.0],["2018-03-01",6.8,6.9,6.55,6.6,197800.0],["2018-03-02",6.55,6.9,6.5,6.9,88900.0],["2018-03-05",6.9,7.2,6.85,7.1,85600.0],["2018-03-06",7.1,7.25,6.95,7.15,48800.0],["2018-03-07",7.1,7.25,7.1,7.15,63100.0],["2018-03-08",7.1,7.25,7.1,7.15,47600.0],["2018-03-09",7.15,7.2,7.0,7.1,78100.0],["2018-03-12",7.05,7.21,7.05,7.2,98100.0],["2018-03-13",7.25,7.35,7.18,7.3,104800.0],["2018-03-14",7.35,7.43,7.25,7.3,156900.0],["2018-03-15",7.3,7.4,7.23,7.25,145300.0],["2018-03-16",7.3,7.4,7.1,7.3,241000.0],["2018-03-19",7.3,7.4,7.05,7.15,125500.0],["2018-03-20",7.2,7.3,7.15,7.2,113900.0],["2018-03-21",7.15,7.35,7.15,7.3,136900.0],["2018-03-22",7.2,7.38,7.2,7.25,87400.0],["2018-03-23",7.25,7.45,7.2,7.4,214100.0],["2018-03-26",7.45,7.45,6.85,7.1,143700.0],["2018-03-27",7.1,7.15,6.55,6.55,192800.0],["2018-03-28",6.6,6.8,6.55,6.6,96800.0],["2018-03-29",6.6,6.61,6.35,6.5,209500.0],["2018-04-02",6.45,6.5,6.01,6.15,173800.0],["2018-04-03",6.25,6.35,6.2,6.3,86000.0],["2018-04-04",6.3,6.6,6.25,6.6,69400.0],["2018-04-05",6.65,6.65,6.3,6.35,45700.0],["2018-04-06",6.3,6.35,6.15,6.15,63300.0],["2018-04-09",6.2,6.25,6.15,6.2,35700.0],["2018-04-10",6.25,6.35,6.1,6.2,126000.0],["2018-04-11",6.2,6.4,6.1,6.2,77000.0],["2018-04-12",6.2,6.25,6.1,6.15,77400.0],["2018-04-13",6.15,6.15,5.9,6.0,78500.0],["2018-04-16",6.0,6.13,5.85,6.0,53300.0],["2018-04-17",6.05,6.2,5.95,6.15,114700.0],["2018-04-18",6.2,6.3,6.0,6.25,82800.0],["2018-04-19",6.2,6.5,6.2,6.45,52000.0],["2018-04-20",6.4,6.45,6.2,6.35,54200.0],["2018-04-23",6.35,6.35,6.18,6.2,59400.0],["2018-04-24",6.25,6.3,6.1,6.25,75800.0],["2018-04-25",6.2,6.45,6.15,6.25,38300.0],["2018-04-26",6.25,6.65,6.15,6.6,88100.0],["2018-04-27",6.65,6.7,6.35,6.45,71700.0],["2018-04-30",6.5,6.55,6.3,6.45,54300.0],["2018-05-01",6.4,6.4,6.25,6.4,60400.0],["2018-05-02",6.35,6.48,6.25,6.35,81900.0],["2018-05-03",6.25,6.45,5.25,5.5,184300.0],["2018-05-04",5.5,5.75,5.4,5.7,163100.0],["2018-05-07",5.75,5.95,5.6,5.65,101300.0],["2018-05-08",5.7,5.85,5.7,5.85,64300.0],["2018-05-09",5.85,5.9,5.65,5.7,83800.0],["2018-05-10",5.7,5.8,5.65,5.75,41500.0],["2018-05-11",5.75,5.8,5.65,5.75,37000.0],["2018-05-14",5.75,5.85,5.55,5.55,71200.0],["2018-05-15",5.55,5.65,5.55,5.6,63100.0],["2018-05-16",5.65,5.7,5.55,5.6,91300.0],["2018-05-17",5.6,5.7,5.6,5.65,61400.0],["2018-05-18",5.65,5.65,5.55,5.6,77400.0],["2018-05-21",5.6,5.7,5.6,5.7,31000.0],["2018-05-22",5.7,5.7,5.6,5.6,37000.0],["2018-05-23",5.6,5.75,5.6,5.75,37000.0],["2018-05-24",5.7,5.75,5.48,5.65,121500.0],["2018-05-25",5.6,5.7,5.55,5.6,52600.0],["2018-05-29",5.6,5.65,5.55,5.6,57100.0],["2018-05-30",5.65,5.65,5.6,5.65,46200.0],["2018-05-31",5.65,5.7,5.6,5.65,39700.0],["2018-06-01",5.65,5.9,5.63,5.9,108200.0],["2018-06-04",5.95,6.1,5.9,5.98,66300.0],["2018-06-05",6.0,6.0,5.8,5.85,81700.0],["2018-06-06",5.85,5.95,5.8,5.85,59600.0],["2018-06-07",5.85,6.0,5.8,5.85,32300.0],["2018-06-08",5.85,5.93,5.8,5.85,35800.0],["2018-06-11",5.85,5.95,5.8,5.95,42000.0],["2018-06-12",5.95,6.0,5.9,6.0,59700.0],["2018-06-13",6.0,6.0,5.95,5.95,31700.0],["2018-06-14",5.95,6.1,5.95,6.05,35100.0],["2018-06-15",6.0,6.45,5.99,6.45,114700.0],["2018-06-18",6.4,6.55,6.3,6.45,71900.0],["2018-06-19",6.45,6.75,6.3,6.65,74300.0],["2018-06-20",6.7,6.9,6.68,6.8,78200.0],["2018-06-21",6.85,6.9,6.7,6.8,58600.0],["2018-06-22",6.75,6.9,6.45,6.55,253900.0],["2018-06-25",6.55,6.7,6.45,6.7,44300.0],["2018-06-26",6.65,6.7,6.4,6.5,100300.0],["2018-06-27",6.45,6.8,6.45,6.7,61400.0],["2018-06-28",6.6,6.65,6.45,6.6,35300.0],["2018-06-29",6.6,6.65,6.5,6.55,40000.0],["2018-07-02",6.5,6.75,6.45,6.75,27600.0],["2018-07-03",6.8,6.86,6.65,6.75,20800.0],["2018-07-05",6.8,6.98,6.7,6.95,43000.0],["2018-07-06",6.9,7.0,6.8,6.93,56300.0],["2018-07-09",7.0,7.1,6.85,7.05,42100.0],["2018-07-10",7.1,7.2,6.95,7.0,36200.0],["2018-07-11",6.25,7.05,6.25,6.95,29900.0],["2018-07-12",6.95,7.05,6.9,6.95,30900.0],["2018-07-13",7.0,7.0,6.85,6.85,27200.0],["2018-07-16",6.85,6.95,6.85,6.85,25100.0],["2018-07-17",6.85,6.95,6.68,6.75,35600.0],["2018-07-18",6.8,6.9,6.7,6.9,31300.0],["2018-07-19",6.85,7.0,6.75,6.9,83200.0],["2018-07-20",6.85,7.0,6.85,6.9,52800.0],["2018-07-23",6.85,7.0,6.8,6.95,68700.0],["2018-07-24",6.9,7.25,6.9,7.05,72900.0],["2018-07-25",7.1,7.15,7.0,7.05,29900.0],["2018-07-26",7.1,7.2,7.0,7.2,38700.0],["2018-07-27",7.2,7.2,6.95,7.0,46100.0],["2018-07-30",7.05,7.05,6.95,6.95,66300.0],["2018-07-31",7.0,7.05,6.95,7.05,55800.0],["2018-08-01",7.0,7.25,6.81,7.25,71500.0],["2018-08-02",7.05,8.0,7.05,7.35,257000.0],["2018-08-03",7.35,7.5,6.85,6.95,94000.0],["2018-08-06",7.0,7.1,6.85,7.0,103200.0],["2018-08-07",7.0,7.4,6.9,7.3,183300.0],["2018-08-08",7.3,7.4,7.0,7.0,50300.0],["2018-08-09",7.0,7.35,7.0,7.25,130700.0],["2018-08-10",7.25,7.35,7.1,7.3,29500.0],["2018-08-13",7.35,7.35,7.05,7.05,95800.0],["2018-08-14",7.09,7.35,7.09,7.3,66500.0],["2018-08-15",7.3,7.3,7.0,7.15,103300.0],["2018-08-16",7.2,7.35,7.15,7.25,34300.0],["2018-08-17",7.15,7.3,7.15,7.25,23700.0],["2018-08-20",7.25,7.25,6.95,7.1,59900.0],["2018-08-21",7.05,7.25,7.05,7.15,243000.0],["2018-08-22",7.15,7.25,7.05,7.2,31800.0],["2018-08-23",7.25,7.3,7.1,7.2,136900.0],["2018-08-24",7.2,7.35,7.15,7.25,40800.0],["2018-08-27",7.3,7.4,7.2,7.35,37800.0],["2018-08-28",7.35,7.35,7.25,7.25,23200.0],["2018-08-29",7.3,7.35,7.2,7.3,21300.0],["2018-08-30",7.3,7.35,7.15,7.2,41800.0],["2018-08-31",7.05,7.3,6.9,7.2,64800.0],["2018-09-04",7.15,7.25,7.1,7.25,46400.0],["2018-09-05",7.25,7.25,7.05,7.05,47000.0],["2018-09-06",7.0,7.13,7.0,7.1,34600.0],["2018-09-07",7.05,7.1,6.8,6.8,48300.0],["2018-09-10",6.8,6.8,6.45,6.6,57500.0],["2018-09-11",6.55,6.75,6.5,6.5,44400.0],["2018-09-12",6.55,6.6,6.25,6.3,100300.0],["2018-09-13",6.25,6.45,6.25,6.28,20800.0],["2018-09-14",6.25,6.65,6.25,6.35,46000.0],["2018-09-17",6.3,6.4,6.2,6.25,40400.0],["2018-09-18",6.25,6.3,6.0,6.05,61900.0],["2018-09-19",6.0,6.15,6.0,6.05,51700.0],["2018-09-20",6.2,6.3,6.15,6.2,75000.0],["2018-09-21",6.15,6.5,6.0,6.2,334500.0],["2018-09-24",6.15,6.18,5.95,6.0,141500.0],["2018-09-25",5.95,6.5,5.9,6.4,141100.0],["2018-09-26",6.45,6.5,6.25,6.4,38200.0],["2018-09-27",6.5,6.5,6.25,6.3,30800.0],["2018-09-28",6.3,6.4,6.25,6.35,47000.0],["2018-10-01",6.34,6.4,5.84,5.92,143000.0],["2018-10-02",5.92,5.95,5.71,5.78,34500.0],["2018-10-03",5.8,6.01,5.66,5.72,62900.0],["2018-10-04",5.7,5.96,5.45,5.49,48300.0],["2018-10-05",5.49,5.53,5.19,5.19,91900.0],["2018-10-08",5.2,5.58,5.17,5.52,120500.0],["2018-10-09",5.51,5.64,5.33,5.51,66400.0],["2018-10-10",5.48,5.59,5.32,5.43,63300.0],["2018-10-11",5.4,5.81,5.4,5.56,79400.0],["2018-10-12",5.54,5.65,5.3,5.48,85400.0],["2018-10-15",5.49,5.49,5.32,5.43,34600.0],["2018-10-16",5.43,5.8,5.42,5.52,64800.0],["2018-10-17",5.49,5.74,5.49,5.7,37000.0],["2018-10-18",5.7,5.74,5.47,5.48,60900.0],["2018-10-19",5.48,5.54,5.4,5.52,47700.0],["2018-10-22",5.53,5.66,5.5,5.58,47600.0],["2018-10-23",5.45,5.79,5.45,5.66,37700.0],["2018-10-24",5.64,5.72,5.56,5.58,102400.0],["2018-10-25",5.68,6.0,5.53,5.97,71600.0],["2018-10-26",5.87,6.19,5.61,6.0,60800.0],["2018-10-29",6.1,6.11,5.78,5.96,68500.0],["2018-10-30",5.97,6.12,5.61,6.08,45400.0],["2018-10-31",6.15,6.15,5.89,5.94,40800.0],["2018-11-01",5.98,6.37,5.98,6.02,110900.0],["2018-11-02",6.02,6.14,5.94,6.02,47900.0],["2018-11-05",6.03,6.12,5.9,6.05,51400.0],["2018-11-06",6.06,6.14,5.99,6.11,39800.0],["2018-11-07",6.16,6.3,6.05,6.24,39400.0],["2018-11-08",6.2,6.49,6.15,6.39,32700.0],["2018-11-09",6.37,6.5,6.3,6.35,61100.0],["2018-11-12",6.36,6.54,6.33,6.42,50700.0],["2018-11-13",6.45,6.6,6.38,6.43,78000.0],["2018-11-14",6.42,6.59,6.38,6.46,67200.0],["2018-11-15",6.41,6.55,6.4,6.5,68500.0],["2018-11-16",6.47,6.52,6.33,6.47,106200.0],["2018-11-19",6.48,6.57,6.26,6.47,39900.0],["2018-11-20",6.38,6.47,6.24,6.24,30400.0],["2018-11-21",6.21,6.36,6.21,6.29,21100.0],["2018-11-23",6.28,6.5,6.24,6.47,35500.0],["2018-11-26",6.47,6.51,6.33,6.49,27600.0],["2018-11-27",6.49,6.53,6.37,6.42,27400.0],["2018-11-28",6.41,6.66,6.39,6.49,90500.0],["2018-11-29",6.49,6.55,6.37,6.39,43600.0],["2018-11-30",6.4,6.59,6.15,6.48,119500.0],["2018-12-03",6.57,6.59,6.45,6.51,27200.0],["2018-12-04",6.5,6.5,6.03,6.11,108200.0],["2018-12-06",6.05,7.68,5.83,7.27,156200.0],["2018-12-07",7.15,7.31,6.72,6.8,206100.0],["2018-12-10",6.8,6.84,6.48,6.56,101300.0],["2018-12-11",6.61,6.62,6.08,6.14,1002600.0],["2018-12-12",6.19,6.34,6.19,6.3,288100.0],["2018-12-13",6.31,6.64,6.27,6.55,161300.0],["2018-12-14",6.53,7.2,6.53,7.16,77400.0],["2018-12-17",7.13,7.47,6.86,7.12,186800.0],["2018-12-18",7.11,7.4,6.94,7.02,120500.0],["2018-12-19",6.99,7.03,6.75,6.89,103300.0],["2018-12-20",6.89,7.06,6.7,6.83,150600.0],["2018-12-21",6.81,6.84,6.6,6.65,1047700.0],["2018-12-24",6.64,6.98,6.59,6.59,75300.0],["2018-12-26",6.6,6.8,6.53,6.66,142300.0],["2018-12-27",6.56,6.75,6.2,6.25,156600.0],["2018-12-28",6.25,6.44,6.21,6.35,105900.0],["2018-12-31",6.35,6.35,6.04,6.17,118300.0],["2019-01-02",6.14,6.49,6.05,6.47,90000.0],["2019-01-03",6.43,6.79,6.4,6.56,64000.0],["2019-01-04",6.58,6.97,6.55,6.88,97000.0],["2019-01-07",6.89,7.69,6.8,7.31,205800.0],["2019-01-08",7.34,7.54,7.24,7.48,185700.0],["2019-01-09",7.48,7.6,7.45,7.58,82200.0],["2019-01-10",7.49,7.78,7.49,7.73,235700.0],["2019-01-11",7.74,8.06,7.55,7.99,390000.0],["2019-01-14",7.92,8.11,7.92,8.0,284100.0],["2019-01-15",8.04,8.62,7.96,8.48,224600.0],["2019-01-16",8.51,8.94,8.42,8.88,256000.0],["2019-01-17",8.8,9.16,8.55,8.63,416000.0],["2019-01-18",8.62,8.91,8.44,8.53,278300.0],["2019-01-22",8.51,8.65,8.22,8.35,125000.0],["2019-01-23",8.38,8.49,8.18,8.45,96500.0],["2019-01-24",8.45,8.48,8.25,8.37,42600.0],["2019-01-25",8.43,8.48,8.08,8.31,128500.0],["2019-01-28",8.24,8.46,8.22,8.26,82800.0],["2019-01-29",8.31,8.31,8.02,8.11,55700.0],["2019-01-30",8.18,8.45,8.07,8.4,101100.0],["2019-01-31",8.41,8.52,8.33,8.37,118600.0],["2019-02-01",8.36,8.59,8.3,8.5,126900.0],["2019-02-04",8.47,8.5,8.19,8.27,63300.0],["2019-02-05",8.34,8.34,8.08,8.15,61200.0],["2019-02-06",8.15,8.2,7.79,7.97,67100.0],["2019-02-07",8.4,8.4,7.36,7.45,208100.0],["2019-02-08",7.42,7.89,7.0,7.04,149200.0],["2019-02-11",7.04,7.21,6.93,7.08,151100.0],["2019-02-12",7.09,7.2,6.65,6.74,159900.0],["2019-02-13",6.75,6.97,6.74,6.84,106800.0],["2019-02-14",6.84,6.96,6.71,6.9,177100.0],["2019-02-15",6.97,6.97,6.66,6.7,140000.0],["2019-02-19",6.68,7.09,6.68,7.03,129900.0],["2019-02-20",7.06,7.31,7.0,7.0,239000.0],["2019-02-21",7.0,7.03,6.74,6.81,96500.0],["2019-02-22",6.84,6.92,6.78,6.89,57300.0],["2019-02-25",6.9,7.0,6.69,6.73,80900.0],["2019-02-26",6.74,6.86,6.61,6.74,63400.0],["2019-02-27",6.65,6.86,6.65,6.8,56300.0],["2019-02-28",6.8,6.98,6.77,6.9,75200.0],["2019-03-01",6.96,6.96,6.72,6.75,72700.0],["2019-03-04",6.79,6.79,6.5,6.64,87700.0],["2019-03-05",6.63,6.84,6.5,6.82,89900.0],["2019-03-06",6.82,7.06,6.77,6.83,94000.0],["2019-03-07",6.9,6.92,6.67,6.79,63000.0],["2019-03-08",6.7,6.9,6.7,6.8,55200.0],["2019-03-11",6.79,7.04,6.74,6.99,65400.0],["2019-03-12",7.01,7.18,6.94,7.16,46400.0],["2019-03-13",7.17,7.41,7.17,7.34,61100.0],["2019-03-14",7.32,7.45,7.24,7.38,74700.0],["2019-03-15",7.38,7.53,7.26,7.5,339700.0],["2019-03-18",7.54,7.83,7.52,7.75,116900.0],["2019-03-19",7.7,7.93,7.67,7.78,133900.0],["2019-03-20",7.77,7.94,7.49,7.88,153800.0],["2019-03-21",7.86,7.99,7.67,7.69,110500.0],["2019-03-22",7.66,7.7,7.39,7.4,90600.0],["2019-03-25",7.39,7.46,7.15,7.43,67000.0],["2019-03-26",7.43,7.5,7.32,7.39,103800.0],["2019-03-27",7.37,7.52,7.34,7.44,61600.0],["2019-03-28",7.45,7.66,7.45,7.62,30900.0],["2019-03-29",7.65,7.8,7.59,7.71,70900.0],["2019-04-01",7.75,7.89,7.16,7.26,117200.0],["2019-04-02",7.26,7.41,7.22,7.34,71600.0],["2019-04-03",7.36,7.46,7.29,7.33,29100.0],["2019-04-04",7.33,7.4,7.2,7.31,59200.0],["2019-04-05",7.32,7.36,7.25,7.32,33900.0],["2019-04-08",7.31,7.48,7.31,7.38,58900.0],["2019-04-09",7.36,7.39,7.02,7.02,85700.0],["2019-04-10",7.01,7.13,6.92,6.94,119800.0],["2019-04-11",6.94,6.94,6.72,6.77,73300.0],["2019-04-12",6.76,6.81,6.52,6.53,73300.0],["2019-04-15",6.58,6.7,6.45,6.57,52900.0],["2019-04-16",6.59,6.59,6.41,6.5,77500.0],["2019-04-17",6.51,6.57,6.37,6.44,100100.0],["2019-04-18",6.39,6.54,6.34,6.48,172500.0],["2019-04-22",6.5,6.65,6.35,6.43,137700.0],["2019-04-23",6.25,6.56,6.25,6.51,88600.0],["2019-04-24",6.45,6.62,6.45,6.45,182000.0],["2019-04-25",6.36,6.51,6.35,6.45,95900.0],["2019-04-26",6.45,6.59,6.41,6.45,46400.0],["2019-04-29",6.48,6.58,6.35,6.58,77600.0],["2019-04-30",6.57,6.85,6.57,6.79,98200.0],["2019-05-01",6.82,6.9,6.52,6.6,220700.0],["2019-05-02",6.6,6.6,6.49,6.53,47300.0],["2019-05-03",6.56,6.73,6.44,6.69,58200.0],["2019-05-06",6.59,6.73,6.59,6.71,65700.0],["2019-05-07",6.66,6.73,6.47,6.53,62500.0],["2019-05-08",6.65,6.83,6.55,6.78,160500.0],["2019-05-09",6.73,6.73,6.57,6.6,103500.0],["2019-05-10",6.69,6.75,6.55,6.73,133000.0],["2019-05-13",6.67,6.72,6.48,6.53,128100.0],["2019-05-14",6.64,6.65,6.27,6.32,372800.0],["2019-05-15",6.34,6.4,6.25,6.29,62000.0],["2019-05-16",6.3,6.85,6.25,6.61,734900.0],["2019-05-17",6.54,6.69,6.51,6.56,165900.0],["2019-05-20",6.51,6.56,6.36,6.47,75900.0],["2019-05-21",6.47,6.54,6.32,6.5,229600.0],["2019-05-22",6.47,6.61,6.36,6.41,293300.0],["2019-05-23",6.35,6.43,6.17,6.18,91800.0],["2019-05-24",6.17,6.28,6.16,6.21,52000.0],["2019-05-28",6.22,6.25,5.87,5.91,110200.0],["2019-05-29",5.88,5.97,5.72,5.84,122700.0],["2019-05-30",5.84,5.92,5.78,5.8,117000.0],["2019-05-31",5.73,5.73,5.53,5.62,88600.0],["2019-06-03",5.62,5.76,5.49,5.73,170600.0],["2019-06-04",5.79,5.88,5.71,5.88,73100.0],["2019-06-05",5.86,5.9,5.69,5.88,72900.0],["2019-06-06",5.9,5.9,5.71,5.76,42300.0],["2019-06-07",5.77,5.89,5.7,5.78,43900.0],["2019-06-10",5.78,5.9,5.75,5.77,39500.0],["2019-06-11",5.89,5.89,5.75,5.84,229500.0],["2019-06-12",5.81,5.95,5.78,5.81,78700.0],["2019-06-13",5.85,5.95,5.66,5.88,79700.0],["2019-06-14",5.92,5.95,5.82,5.84,48400.0],["2019-06-17",5.82,5.92,5.57,5.62,149400.0],["2019-06-18",5.68,5.79,5.68,5.79,102500.0],["2019-06-19",5.8,6.17,5.76,6.13,94600.0],["2019-06-20",6.22,6.22,5.95,6.11,58400.0],["2019-06-21",6.02,6.17,5.67,6.09,96400.0],["2019-06-24",6.09,6.14,5.93,5.96,91400.0],["2019-06-25",5.96,5.96,5.89,5.94,63400.0],["2019-06-26",5.97,6.04,5.83,5.95,58600.0],["2019-06-27",5.96,6.03,5.85,6.03,64300.0],["2019-06-28",6.09,6.13,5.95,6.09,421400.0],["2019-07-01",6.11,6.11,5.84,5.94,96800.0],["2019-07-02",5.91,5.91,5.66,5.76,114700.0],["2019-07-03",5.78,6.06,5.78,6.06,23300.0],["2019-07-05",6.03,6.16,5.86,6.15,30400.0],["2019-07-08",6.11,6.18,5.93,5.98,84500.0],["2019-07-09",5.81,6.05,5.81,5.97,48700.0],["2019-07-10",5.99,6.12,5.92,5.94,51000.0],["2019-07-11",5.91,6.03,5.85,5.95,61900.0],["2019-07-12",5.96,6.03,5.83,5.89,114000.0],["2019-07-15",5.85,5.92,5.74,5.89,92400.0],["2019-07-16",5.89,6.05,5.82,5.84,110300.0],["2019-07-17",5.83,6.01,5.77,5.97,48800.0],["2019-07-18",5.92,6.01,5.74,5.96,37700.0],["2019-07-19",5.91,6.1,5.8,6.08,63500.0],["2019-07-22",6.09,6.17,6.0,6.16,64900.0],["2019-07-23",6.18,6.27,6.11,6.16,37500.0],["2019-07-24",6.16,6.51,5.95,6.48,89900.0],["2019-07-25",6.48,6.52,6.21,6.25,102900.0],["2019-07-26",6.27,6.55,6.2,6.52,61700.0],["2019-07-29",6.53,6.53,6.33,6.37,68700.0],["2019-07-30",6.28,6.44,6.28,6.33,51100.0],["2019-07-31",6.33,6.8,6.33,6.52,135500.0],["2019-08-01",6.79,7.45,6.5,7.16,178900.0],["2019-08-02",7.22,7.42,7.11,7.37,73000.0],["2019-08-05",7.25,7.34,6.85,6.9,92000.0],["2019-08-06",6.96,7.12,6.88,6.91,53500.0],["2019-08-07",6.79,7.08,6.79,6.91,52700.0],["2019-08-08",6.97,6.98,6.56,6.86,136900.0],["2019-08-09",6.86,6.86,6.65,6.77,109400.0],["2019-08-12",6.69,6.85,6.68,6.81,57800.0],["2019-08-13",6.78,6.9,6.78,6.83,34100.0],["2019-08-14",6.71,6.8,6.49,6.54,77500.0],["2019-08-15",6.53,6.62,6.39,6.39,84600.0],["2019-08-16",6.44,6.71,6.44,6.67,59700.0],["2019-08-19",6.77,6.97,6.73,6.79,34200.0],["2019-08-20",6.73,6.94,6.71,6.89,75400.0],["2019-08-21",6.99,7.16,6.99,7.11,39600.0],["2019-08-22",7.11,7.42,7.03,7.39,65200.0],["2019-08-23",7.36,7.36,7.15,7.2,70000.0],["2019-08-26",7.33,7.33,7.15,7.29,88500.0],["2019-08-27",7.3,7.32,7.17,7.3,71600.0],["2019-08-28",7.26,7.3,7.26,7.29,36500.0],["2019-08-29",7.3,7.56,7.27,7.55,110100.0],["2019-08-30",7.45,7.62,7.45,7.57,62100.0],["2019-09-03",7.52,7.63,7.43,7.55,101500.0],["2019-09-04",7.6,7.68,7.49,7.55,44300.0],["2019-09-05",7.65,7.68,7.46,7.53,105900.0],["2019-09-06",7.54,7.58,7.44,7.47,60900.0],["2019-09-09",7.48,7.55,7.41,7.48,44500.0],["2019-09-10",7.52,7.99,7.35,7.75,110500.0],["2019-09-11",7.76,8.2,7.76,8.15,87300.0],["2019-09-12",8.17,8.34,8.1,8.25,60100.0],["2019-09-13",8.32,8.33,8.05,8.1,68800.0],["2019-09-16",7.97,8.22,7.91,8.2,57000.0],["2019-09-17",8.19,8.21,7.99,8.16,44900.0],["2019-09-18",8.16,8.16,7.79,7.84,79500.0],["2019-09-19",7.86,8.06,7.74,7.76,40500.0],["2019-09-20",7.74,7.81,7.45,7.49,252100.0],["2019-09-23",7.44,7.52,7.22,7.3,63900.0],["2019-09-24",7.32,7.38,7.18,7.2,45500.0],["2019-09-25",7.2,7.4,7.13,7.37,90700.0],["2019-09-26",7.35,7.51,7.23,7.47,43300.0],["2019-09-27",7.5,7.59,7.21,7.41,87600.0],["2019-09-30",7.39,7.6,7.32,7.4,66900.0],["2019-10-01",7.43,7.51,7.17,7.2,105300.0],["2019-10-02",7.14,7.22,6.79,6.85,143900.0],["2019-10-03",6.81,6.96,6.62,6.68,92000.0],["2019-10-04",6.69,6.91,6.62,6.85,48700.0],["2019-10-07",6.79,6.8,6.63,6.65,78300.0],["2019-10-08",6.6,6.61,6.34,6.46,123500.0],["2019-10-09",6.49,6.49,6.32,6.4,52100.0],["2019-10-10",6.43,6.47,6.31,6.4,43200.0],["2019-10-11",6.49,6.61,6.41,6.41,71700.0],["2019-10-14",6.36,6.36,6.19,6.3,37100.0],["2019-10-15",6.32,6.42,6.28,6.37,28300.0],["2019-10-16",6.25,6.49,6.25,6.41,27500.0],["2019-10-17",6.48,6.64,6.44,6.46,55700.0],["2019-10-18",6.39,6.54,6.38,6.41,36000.0],["2019-10-21",6.51,6.65,6.47,6.5,35200.0],["2019-10-22",6.5,6.54,6.4,6.45,29600.0],["2019-10-23",6.4,6.52,6.4,6.49,15600.0],["2019-10-24",6.56,6.59,6.37,6.44,34300.0],["2019-10-25",6.41,6.54,6.38,6.53,20900.0],["2019-10-28",6.51,6.71,6.51,6.61,32000.0],["2019-10-29",6.6,6.72,6.52,6.67,59200.0],["2019-10-30",6.65,6.74,6.57,6.71,37900.0],["2019-10-31",6.67,6.73,6.44,6.49,48900.0],["2019-11-01",6.53,6.63,6.52,6.56,33700.0],["2019-11-04",6.61,6.65,6.5,6.58,58200.0],["2019-11-05",6.59,6.8,6.56,6.76,67800.0],["2019-11-06",6.74,6.79,6.65,6.68,48700.0],["2019-11-07",6.76,6.91,6.64,6.66,31300.0],["2019-11-08",6.6,6.68,6.54,6.61,51800.0],["2019-11-11",6.56,6.75,6.56,6.74,33400.0],["2019-11-12",6.7,6.82,6.7,6.76,28700.0],["2019-11-13",6.69,6.75,6.59,6.72,31700.0],["2019-11-14",6.76,6.8,6.62,6.62,49800.0],["2019-11-15",6.68,6.72,6.5,6.51,49900.0],["2019-11-18",6.5,6.55,6.5,6.51,21100.0],["2019-11-19",6.55,6.66,6.49,6.57,28500.0],["2019-11-20",6.51,6.65,6.34,6.37,81900.0],["2019-11-21",6.4,6.41,6.25,6.25,44200.0],["2019-11-22",6.31,6.41,6.25,6.38,34400.0],["2019-11-25",6.44,6.87,6.33,6.73,65400.0],["2019-11-26",6.77,6.8,6.67,6.73,32400.0],["2019-11-27",6.65,6.86,6.51,6.77,24400.0],["2019-11-29",6.74,7.02,6.64,6.99,24400.0],["2019-12-02",6.95,6.96,6.75,6.81,71500.0],["2019-12-03",6.76,6.9,6.57,6.69,40600.0],["2019-12-04",6.72,6.99,6.69,6.85,97900.0],["2019-12-05",6.89,6.96,6.7,6.75,45800.0],["2019-12-06",6.79,6.99,6.62,6.71,193700.0],["2019-12-09",6.54,6.66,6.34,6.58,95300.0],["2019-12-10",6.53,6.6,6.32,6.46,57700.0],["2019-12-11",6.41,6.41,6.12,6.2,71900.0],["2019-12-12",6.17,6.3,5.85,5.89,92500.0],["2019-12-13",5.83,5.93,5.57,5.61,171400.0],["2019-12-16",5.64,5.68,5.45,5.52,71600.0],["2019-12-17",5.53,5.72,5.5,5.68,73300.0],["2019-12-18",5.75,5.86,5.66,5.78,90900.0],["2019-12-19",5.76,5.8,5.68,5.71,86500.0],["2019-12-20",5.72,5.79,5.68,5.73,851800.0],["2019-12-23",5.7,5.79,5.67,5.77,85100.0],["2019-12-24",5.74,5.94,5.74,5.89,39800.0],["2019-12-26",5.89,5.97,5.86,5.89,28100.0],["2019-12-27",5.87,5.92,5.78,5.85,31400.0],["2019-12-30",5.87,5.96,5.77,5.89,56600.0],["2019-12-31",5.87,6.06,5.86,5.96,86200.0],["2020-01-02",5.98,6.05,5.75,5.8,82100.0],["2020-01-03",5.8,6.03,5.78,5.94,86800.0],["2020-01-06",5.88,5.95,5.84,5.87,50300.0],["2020-01-07",5.83,6.06,5.8,6.05,50100.0],["2020-01-08",5.99,6.2,5.99,6.11,51500.0],["2020-01-09",6.14,6.14,5.8,5.85,54900.0],["2020-01-10",5.87,5.92,5.84,5.88,39500.0],["2020-01-13",5.87,5.91,5.59,5.68,89300.0],["2020-01-14",5.65,5.7,5.58,5.63,86400.0],["2020-01-15",5.62,5.8,5.62,5.69,92000.0],["2020-01-16",5.75,5.95,5.74,5.91,59100.0],["2020-01-17",5.9,5.93,5.77,5.9,64600.0],["2020-01-21",5.9,6.02,5.81,5.95,49200.0],["2020-01-22",5.98,6.04,5.81,5.82,48900.0],["2020-01-23",5.83,5.9,5.7,5.71,120100.0],["2020-01-24",5.76,5.87,5.61,5.64,31900.0],["2020-01-27",5.6,5.71,5.56,5.58,47700.0],["2020-01-28",5.61,5.71,5.57,5.64,33500.0],["2020-01-29",5.6,5.63,5.5,5.53,35800.0],["2020-01-30",5.51,5.59,5.4,5.42,86700.0],["2020-01-31",5.41,5.44,5.29,5.32,58500.0],["2020-02-03",5.35,5.54,5.35,5.52,78800.0],["2020-02-04",5.56,5.56,5.25,5.27,38000.0],["2020-02-05",5.31,5.35,5.25,5.28,55100.0],["2020-02-06",5.26,5.35,4.75,4.93,81800.0],["2020-02-07",4.9,4.99,4.65,4.75,127600.0],["2020-02-10",4.7,4.72,4.46,4.6,86700.0],["2020-02-11",4.64,4.81,4.59,4.71,99400.0],["2020-02-12",4.72,4.77,4.55,4.67,70400.0],["2020-02-13",4.63,4.76,4.54,4.73,48100.0],["2020-02-14",4.73,4.74,4.38,4.39,163300.0],["2020-02-18",4.4,4.55,4.36,4.51,117400.0],["2020-02-19",4.51,4.73,4.47,4.73,120300.0],["2020-02-20",4.72,4.81,4.63,4.68,61800.0],["2020-02-21",4.74,4.96,4.68,4.79,159900.0],["2020-02-24",4.72,4.74,4.54,4.55,98600.0],["2020-02-25",4.53,4.71,3.98,4.05,127600.0],["2020-02-26",4.16,4.36,4.16,4.28,122600.0],["2020-02-27",4.19,4.21,4.01,4.08,114300.0],["2020-02-28",3.9,4.03,3.9,3.92,170000.0],["2020-03-02",3.93,4.13,3.93,4.1,132100.0],["2020-03-03",4.13,4.19,3.94,4.1,173900.0],["2020-03-04",4.16,4.24,4.01,4.11,273000.0],["2020-03-05",4.15,4.25,4.12,4.25,270400.0],["2020-03-06",4.1,4.27,4.1,4.2,133000.0],["2020-03-09",4.0,4.12,3.92,3.95,151000.0],["2020-03-10",4.07,4.18,3.96,4.11,159700.0],["2020-03-11",4.03,4.35,4.01,4.25,121700.0],["2020-03-12",3.95,4.2,3.91,3.95,250300.0],["2020-03-13",3.95,4.17,3.88,4.0,240900.0],["2020-03-16",3.8,3.98,3.67,3.69,272900.0],["2020-03-17",3.74,4.03,3.51,4.03,195500.0],["2020-03-18",3.87,3.99,3.56,3.65,129600.0],["2020-03-19",3.66,4.17,3.58,4.16,200900.0],["2020-03-20",4.13,4.18,3.86,3.95,190900.0],["2020-03-23",4.13,4.13,3.36,3.8,150600.0],["2020-03-24",3.96,4.18,3.51,3.84,192400.0],["2020-03-25",3.84,3.84,3.73,3.84,202700.0],["2020-03-26",3.6,3.84,3.6,3.76,99500.0],["2020-03-27",3.7,3.7,3.05,3.06,109400.0],["2020-03-30",3.07,3.17,3.01,3.17,87800.0],["2020-03-31",3.19,3.88,3.15,3.88,204100.0],["2020-04-01",3.78,4.0,3.6,3.63,256600.0],["2020-04-02",3.61,4.05,3.61,4.0,114300.0],["2020-04-03",4.02,4.12,3.77,4.05,196800.0],["2020-04-06",4.25,4.5,4.18,4.4,249600.0],["2020-04-07",4.49,4.49,4.09,4.2,121600.0],["2020-04-08",4.38,4.64,4.26,4.52,141400.0],["2020-04-09",4.65,4.87,4.6,4.76,187300.0],["2020-04-13",4.76,4.84,4.6,4.65,162600.0],["2020-04-14",4.79,4.86,4.66,4.76,164600.0],["2020-04-15",4.56,4.82,4.56,4.6,97600.0],["2020-04-16",4.51,4.86,4.51,4.77,190200.0],["2020-04-17",4.86,5.02,4.75,4.95,180600.0],["2020-04-20",4.86,5.05,4.79,4.91,153200.0],["2020-04-21",4.83,4.98,4.72,4.88,176300.0],["2020-04-22",4.99,4.99,4.74,4.76,130400.0],["2020-04-23",4.77,4.91,4.77,4.83,125800.0],["2020-04-24",4.85,5.03,4.81,4.85,123900.0],["2020-04-27",4.89,5.48,4.89,5.37,203400.0],["2020-04-28",5.49,5.5,5.28,5.34,261900.0],["2020-04-29",5.5,5.5,5.06,5.2,288200.0],["2020-04-30",5.01,5.12,4.92,5.0,161400.0],["2020-05-01",4.88,4.89,4.68,4.82,190600.0],["2020-05-04",4.78,5.11,4.73,4.99,145800.0],["2020-05-05",5.09,5.17,4.86,4.87,121500.0],["2020-05-06",4.86,5.07,4.83,4.91,78500.0],["2020-05-07",4.84,5.1,4.67,4.74,191000.0],["2020-05-08",4.69,4.9,4.69,4.79,173500.0],["2020-05-11",4.73,5.08,4.72,4.88,169000.0],["2020-05-12",4.9,5.47,4.86,5.23,282500.0],["2020-05-13",5.29,5.34,4.82,5.17,154600.0],["2020-05-14",5.05,5.17,4.81,5.15,182200.0],["2020-05-15",5.2,5.27,4.91,4.96,117500.0],["2020-05-18",5.04,5.14,4.95,4.99,186400.0],["2020-05-19",5.0,5.24,5.0,5.08,152800.0],["2020-05-20",5.26,5.31,5.1,5.18,175300.0],["2020-05-21",5.28,5.39,5.15,5.33,227300.0],["2020-05-22",5.32,5.45,5.26,5.31,185900.0],["2020-05-26",5.49,5.53,5.26,5.44,176400.0],["2020-05-27",5.6,5.92,5.37,5.76,275400.0],["2020-05-28",5.75,5.95,5.68,5.68,194100.0],["2020-05-29",5.57,5.83,5.53,5.71,174800.0],["2020-06-01",5.81,5.89,5.63,5.65,270500.0],["2020-06-02",5.64,5.83,5.63,5.78,161500.0],["2020-06-03",5.91,6.03,5.77,5.85,242100.0],["2020-06-04",5.98,6.0,5.82,5.96,407300.0],["2020-06-05",6.16,6.29,6.1,6.16,291300.0],["2020-06-08",6.25,6.25,6.12,6.15,171600.0],["2020-06-09",6.15,6.3,6.13,6.17,257800.0],["2020-06-10",6.16,6.23,6.06,6.08,219300.0],["2020-06-11",5.99,6.23,5.69,5.99,565000.0],["2020-06-12",6.11,6.15,5.57,5.74,375300.0],["2020-06-15",5.49,5.74,5.48,5.67,228900.0],["2020-06-16",5.71,5.91,5.66,5.84,411500.0],["2020-06-17",5.85,6.3,5.82,6.11,485000.0],["2020-06-18",6.09,6.3,6.04,6.08,375600.0],["2020-06-19",6.3,6.4,5.84,5.84,555900.0],["2020-06-22",5.91,6.51,5.77,6.44,484100.0],["2020-06-23",6.58,6.95,6.42,6.45,489200.0],["2020-06-24",6.38,6.53,6.2,6.33,277800.0],["2020-06-25",6.33,6.39,6.12,6.24,198300.0],["2020-06-26",6.22,6.3,6.01,6.03,357100.0],["2020-06-29",6.09,6.22,6.03,6.2,186200.0],["2020-06-30",6.22,6.27,5.89,5.96,304800.0],["2020-07-01",5.99,6.09,5.76,5.94,253200.0],["2020-07-02",6.01,6.02,5.5,5.62,285600.0],["2020-07-06",5.67,5.74,5.29,5.47,350400.0],["2020-07-07",5.43,5.43,5.08,5.13,308100.0],["2020-07-08",5.18,5.47,5.09,5.33,303000.0],["2020-07-09",5.41,5.41,5.07,5.36,220000.0],["2020-07-10",5.33,5.4,5.26,5.35,137000.0],["2020-07-13",5.36,5.36,5.13,5.14,126600.0],["2020-07-14",5.07,5.26,5.01,5.2,382100.0],["2020-07-15",5.25,5.37,5.19,5.24,294200.0],["2020-07-16",5.18,5.23,4.87,4.94,234700.0],["2020-07-17",4.95,4.96,4.77,4.79,202400.0],["2020-07-20",4.81,5.67,4.78,5.52,591900.0],["2020-07-21",5.64,5.73,5.19,5.33,246000.0],["2020-07-22",5.33,5.42,5.2,5.29,150000.0],["2020-07-23",5.29,5.33,5.06,5.15,228000.0],["2020-07-24",5.17,5.31,5.1,5.22,150600.0],["2020-07-27",5.26,5.35,5.19,5.34,142100.0],["2020-07-28",5.31,5.32,5.03,5.06,101900.0],["2020-07-29",5.07,5.14,4.85,5.06,197400.0],["2020-07-30",5.02,5.24,5.02,5.16,92100.0],["2020-07-31",5.17,5.28,5.06,5.15,179000.0],["2020-08-03",5.18,5.3,5.11,5.3,114000.0],["2020-08-04",5.29,5.49,5.28,5.41,150000.0],["2020-08-05",5.46,5.52,5.34,5.49,193700.0],["2020-08-06",6.34,6.38,6.02,6.14,820600.0],["2020-08-07",6.11,6.2,6.05,6.16,276800.0],["2020-08-10",6.15,6.39,6.06,6.19,1405600.0],["2020-08-11",6.24,7.34,6.21,7.12,635600.0],["2020-08-12",7.24,7.48,7.09,7.21,232400.0],["2020-08-13",7.22,7.62,7.15,7.44,250500.0],["2020-08-14",7.49,7.97,7.46,7.84,392300.0],["2020-08-17",7.9,7.99,7.44,7.8,283600.0],["2020-08-18",7.77,7.94,7.61,7.87,231800.0],["2020-08-19",7.87,8.45,7.72,8.37,403700.0],["2020-08-20",8.3,8.39,8.18,8.3,416800.0],["2020-08-21",8.31,8.4,8.06,8.16,255000.0],["2020-08-24",8.18,8.21,7.9,8.13,193500.0],["2020-08-25",8.12,8.44,8.07,8.3,174200.0],["2020-08-26",8.36,8.76,8.32,8.37,319400.0],["2020-08-27",8.33,8.37,7.72,7.88,289000.0],["2020-08-28",7.83,8.13,7.62,7.78,174000.0],["2020-08-31",7.71,7.71,7.05,7.21,365700.0],["2020-09-01",7.23,7.56,7.12,7.47,190400.0],["2020-09-02",7.45,7.53,7.27,7.46,206500.0],["2020-09-03",7.46,7.55,7.17,7.2,335700.0],["2020-09-04",7.24,7.51,7.0,7.3,272200.0],["2020-09-08",7.22,7.73,7.02,7.57,303200.0],["2020-09-09",7.57,7.65,7.47,7.61,176700.0],["2020-09-10",7.62,7.81,7.44,7.45,180800.0],["2020-09-11",7.44,7.53,7.4,7.49,175900.0],["2020-09-14",7.54,7.69,7.48,7.56,160100.0],["2020-09-15",7.62,7.62,7.42,7.55,114400.0],["2020-09-16",7.6,7.64,7.4,7.42,213700.0],["2020-09-17",7.38,7.38,6.9,6.91,295700.0],["2020-09-18",7.03,7.38,6.95,7.19,592400.0],["2020-09-21",7.07,7.07,6.7,6.89,237000.0],["2020-09-22",6.95,7.14,6.93,7.04,172100.0],["2020-09-23",7.1,7.24,6.83,6.83,200300.0],["2020-09-24",7.01,7.01,6.63,6.81,138800.0],["2020-09-25",6.74,6.97,6.71,6.82,190200.0],["2020-09-28",6.81,7.35,6.81,7.26,206400.0],["2020-09-29",7.5,8.07,7.45,7.73,270500.0],["2020-09-30",7.7,7.81,7.37,7.46,174400.0],["2020-10-01",7.46,7.56,7.25,7.39,160600.0],["2020-10-02",7.25,7.74,7.23,7.63,222100.0],["2020-10-05",7.94,8.24,7.64,8.17,565600.0],["2020-10-06",8.18,8.93,8.17,8.76,1166000.0],["2020-10-07",9.11,9.96,9.02,9.83,761300.0],["2020-10-08",10.0,10.43,9.96,10.21,469700.0],["2020-10-09",10.58,11.19,10.46,11.0,778100.0],["2020-10-12",11.02,11.21,10.63,10.81,435400.0],["2020-10-13",10.7,11.34,10.6,11.11,272600.0],["2020-10-14",11.25,11.27,10.15,10.18,286700.0],["2020-10-15",10.03,10.3,9.86,10.17,207400.0],["2020-10-16",10.19,10.46,9.92,9.97,178700.0],["2020-10-19",10.03,10.24,9.8,9.85,156800.0],["2020-10-20",9.88,10.0,9.7,9.77,130300.0],["2020-10-21",9.71,9.83,9.21,9.29,241400.0],["2020-10-22",9.32,9.38,8.93,9.15,266500.0],["2020-10-23",9.18,9.46,9.08,9.44,141100.0],["2020-10-26",9.28,9.35,8.75,9.03,144200.0],["2020-10-27",9.02,9.18,8.74,8.81,139600.0],["2020-10-28",8.63,8.95,8.57,8.72,200100.0],["2020-10-29",8.8,8.8,8.46,8.7,129400.0],["2020-10-30",8.63,8.69,8.32,8.53,173500.0],["2020-11-02",8.55,8.89,8.5,8.64,83100.0],["2020-11-03",8.72,8.92,8.6,8.87,230000.0],["2020-11-04",8.81,9.07,8.6,8.71,174700.0],["2020-11-05",8.77,9.1,8.77,9.03,219800.0],["2020-11-06",9.03,9.19,8.72,8.89,113600.0],["2020-11-09",9.24,9.4,8.75,8.77,261100.0],["2020-11-10",8.75,9.13,8.64,8.95,138800.0],["2020-11-11",8.96,9.2,8.8,8.96,143000.0],["2020-11-12",8.88,8.92,8.54,8.81,136600.0],["2020-11-13",8.82,9.07,8.66,8.8,87600.0],["2020-11-16",8.9,9.11,8.85,9.04,152100.0],["2020-11-17",9.05,9.53,9.0,9.4,219800.0],["2020-11-18",9.37,9.49,8.96,8.99,190500.0],["2020-11-19",8.95,9.18,8.8,9.12,97100.0],["2020-11-20",9.25,9.87,9.24,9.54,235600.0],["2020-11-23",9.88,9.89,9.4,9.62,163100.0],["2020-11-24",9.7,9.95,9.3,9.76,173500.0],["2020-11-25",9.73,9.99,9.47,9.9,116700.0],["2020-11-27",9.88,9.88,9.37,9.57,83800.0],["2020-11-30",9.65,9.65,9.11,9.51,105100.0],["2020-12-01",9.5,9.55,9.31,9.46,121000.0],["2020-12-02",9.41,9.5,9.2,9.44,111200.0],["2020-12-03",9.53,9.93,9.33,9.75,156800.0],["2020-12-04",9.89,10.15,9.64,9.97,145800.0],["2020-12-07",10.08,10.85,10.01,10.53,340900.0],["2020-12-08",12.16,15.2,11.16,14.9,1896800.0],["2020-12-09",14.04,17.8,13.83,15.79,1965700.0],["2020-12-10",15.27,16.46,15.27,15.82,509700.0],["2020-12-11",15.38,16.0,14.28,14.64,638000.0],["2020-12-14",14.94,16.7,14.94,16.2,624900.0],["2020-12-15",16.21,16.37,15.6,15.95,421800.0],["2020-12-16",16.12,16.21,15.8,16.09,389700.0],["2020-12-17",16.15,17.51,15.83,17.5,663400.0],["2020-12-18",17.65,17.7,17.0,17.5,739700.0],["2020-12-21",17.0,19.48,16.6,18.78,815100.0],["2020-12-22",19.18,19.18,17.61,19.0,622600.0],["2020-12-23",19.1,19.41,17.61,18.04,411500.0],["2020-12-24",17.91,18.38,16.58,16.72,325800.0],["2020-12-28",16.72,17.4,16.08,16.3,414600.0],["2020-12-29",16.15,16.52,15.73,16.16,291700.0],["2020-12-30",16.22,16.95,16.16,16.49,235500.0],["2020-12-31",16.49,16.49,15.85,15.91,253900.0],["2021-01-04",15.97,17.12,15.95,16.26,280400.0],["2021-01-05",16.02,16.66,15.34,16.18,389700.0],["2021-01-06",16.51,17.36,16.28,16.47,329400.0],["2021-01-07",16.66,16.71,15.86,16.32,258600.0],["2021-01-08",16.3,16.74,16.07,16.22,300500.0],["2021-01-11",16.19,18.15,16.14,17.55,369600.0],["2021-01-12",17.82,18.75,17.18,18.72,318500.0],["2021-01-13",18.9,18.96,17.44,17.96,245300.0],["2021-01-14",18.0,18.89,17.93,18.64,229000.0],["2021-01-15",18.48,18.57,17.04,18.01,242100.0],["2021-01-19",18.36,21.11,17.85,20.55,618000.0],["2021-01-20",21.2,21.53,18.6,19.91,561600.0],["2021-01-21",20.0,20.32,17.26,17.74,501200.0],["2021-01-22",17.89,19.08,17.81,19.05,322600.0],["2021-01-25",19.49,20.86,19.11,19.73,379500.0],["2021-01-26",19.9,20.29,19.06,19.24,259200.0],["2021-01-27",18.79,19.76,17.82,19.04,270800.0],["2021-01-28",18.86,19.52,18.59,19.22,329900.0],["2021-01-29",19.34,20.26,19.09,19.52,232200.0],["2021-02-01",19.7,21.53,19.68,21.48,360500.0],["2021-02-02",21.75,22.13,19.92,20.79,321300.0],["2021-02-03",20.88,21.93,20.88,21.6,231600.0],["2021-02-04",21.51,21.95,18.3,18.8,680300.0],["2021-02-05",18.78,19.37,16.92,17.16,759000.0],["2021-02-08",17.22,17.89,17.22,17.75,386700.0],["2021-02-09",17.66,17.71,16.84,16.99,455900.0],["2021-02-10",16.86,17.72,16.1,16.21,612400.0],["2021-02-11",16.36,16.68,15.56,16.56,564600.0],["2021-02-12",16.45,17.29,16.16,17.2,329400.0],["2021-02-16",17.25,18.05,17.09,18.01,507600.0],["2021-02-17",18.1,19.4,17.85,19.29,853600.0],["2021-02-18",18.91,19.4,18.36,19.14,406100.0],["2021-02-19",19.22,19.35,18.62,19.16,386600.0],["2021-02-22",19.07,19.2,17.61,17.82,467300.0],["2021-02-23",17.39,17.56,14.21,15.97,1030200.0],["2021-02-24",16.01,17.0,15.56,16.12,527700.0],["2021-02-25",15.92,16.49,15.72,15.8,294400.0],["2021-02-26",15.96,16.48,15.07,15.61,390200.0],["2021-03-01",15.89,16.46,15.89,16.44,214900.0],["2021-03-02",16.48,16.75,15.81,16.35,294200.0],["2021-03-03",16.25,16.97,15.82,16.51,263100.0],["2021-03-04",16.41,16.57,15.24,16.09,437100.0],["2021-03-05",16.28,16.38,14.86,16.21,427700.0],["2021-03-08",15.87,17.26,15.86,16.94,393200.0],["2021-03-09",17.26,18.38,17.19,17.94,333400.0],["2021-03-10",18.2,18.89,17.78,18.25,379900.0],["2021-03-11",18.48,19.2,18.43,19.14,357500.0],["2021-03-12",18.84,19.76,18.66,19.63,302400.0],["2021-03-15",19.69,20.15,19.37,19.9,306900.0],["2021-03-16",19.93,20.38,19.5,19.88,264800.0],["2021-03-17",19.65,20.5,19.13,20.23,235900.0],["2021-03-18",20.16,21.09,19.56,19.86,225300.0],["2021-03-19",19.79,20.45,19.42,19.88,954400.0],["2021-03-22",19.91,20.3,18.51,18.59,193700.0],["2021-03-23",18.34,18.78,17.8,18.16,380400.0],["2021-03-24",18.01,18.16,16.94,16.97,258300.0],["2021-03-25",16.66,17.41,16.0,17.35,400400.0],["2021-03-26",17.37,18.24,16.96,18.17,331100.0],["2021-03-29",18.16,18.86,17.77,18.06,346200.0],["2021-03-30",18.0,18.03,16.58,17.06,424900.0],["2021-03-31",17.2,18.73,17.16,18.58,415100.0],["2021-04-01",18.79,19.54,18.78,19.43,250100.0],["2021-04-05",19.37,20.41,19.12,20.33,273100.0],["2021-04-06",20.24,20.43,19.02,19.53,225100.0],["2021-04-07",19.47,19.49,18.5,18.52,133500.0],["2021-04-08",18.71,18.88,18.38,18.68,182100.0],["2021-04-09",18.72,19.12,18.57,18.87,176600.0],["2021-04-12",18.82,19.1,18.12,18.4,212900.0],["2021-04-13",18.55,18.55,17.8,18.08,222400.0],["2021-04-14",18.15,18.72,17.88,18.06,160300.0],["2021-04-15",18.28,18.48,17.85,18.37,121100.0],["2021-04-16",18.59,18.64,17.69,17.77,105900.0],["2021-04-19",17.56,17.89,17.0,17.57,214700.0],["2021-04-20",17.42,17.58,16.29,16.55,143600.0],["2021-04-21",16.69,17.16,16.43,17.13,273400.0],["2021-04-22",17.22,17.87,17.1,17.46,202600.0],["2021-04-23",17.69,18.64,17.54,18.32,147800.0],["2021-04-26",18.36,18.72,18.02,18.44,141000.0],["2021-04-27",18.56,18.72,18.2,18.63,85700.0],["2021-04-28",18.63,18.9,18.2,18.79,150900.0],["2021-04-29",18.99,19.17,18.13,18.34,138100.0],["2021-04-30",18.06,18.28,17.72,17.93,154900.0],["2021-05-03",18.09,19.0,17.84,18.83,256200.0],["2021-05-04",18.47,18.47,17.54,18.1,208200.0],["2021-05-05",18.38,18.92,17.94,18.76,181700.0],["2021-05-06",19.0,26.15,19.0,25.83,3570300.0],["2021-05-07",24.51,25.71,23.69,24.52,945100.0],["2021-05-10",24.63,25.09,23.2,24.8,676400.0],["2021-05-11",24.06,28.14,23.92,25.91,1068500.0],["2021-05-12",25.24,30.0,25.21,27.8,3736500.0],["2021-05-13",27.44,28.3,25.27,26.14,781100.0],["2021-05-14",26.58,27.23,25.66,27.19,314700.0],["2021-05-17",27.46,28.31,27.08,28.14,361400.0],["2021-05-18",28.42,28.76,25.75,25.86,1180400.0],["2021-05-19",25.16,25.95,24.65,25.73,486700.0],["2021-05-20",25.78,26.0,25.14,25.79,274200.0],["2021-05-21",25.9,26.0,24.84,24.87,258100.0],["2021-05-24",24.92,25.33,24.38,24.61,282100.0],["2021-05-25",24.99,25.63,23.85,23.89,382000.0],["2021-05-26",23.93,24.8,23.87,24.18,358100.0],["2021-05-27",24.32,25.08,23.6,24.24,437200.0],["2021-05-28",24.19,24.96,23.64,23.91,237500.0],["2021-06-01",24.2,25.99,24.1,25.54,301000.0],["2021-06-02",25.71,25.8,24.3,25.74,273900.0],["2021-06-03",25.61,25.67,24.72,25.14,203900.0],["2021-06-04",25.61,27.27,24.08,24.46,552100.0],["2021-06-07",24.57,25.71,23.59,25.6,288500.0],["2021-06-08",25.75,26.19,25.21,25.49,327200.0],["2021-06-09",25.34,25.83,24.12,24.34,188900.0],["2021-06-10",24.21,24.69,23.15,23.23,358400.0],["2021-06-11",23.2,23.63,22.71,22.89,416600.0],["2021-06-14",22.75,23.24,21.9,22.58,508900.0],["2021-06-15",22.65,22.94,21.99,22.45,276600.0],["2021-06-16",22.22,23.24,22.01,23.01,339000.0],["2021-06-17",22.76,23.19,21.3,21.71,345700.0],["2021-06-18",21.33,21.65,20.72,20.97,425600.0],["2021-06-21",21.1,21.68,20.81,21.53,268600.0],["2021-06-22",21.55,21.91,21.25,21.84,241400.0],["2021-06-23",21.99,22.28,21.39,21.98,208800.0],["2021-06-24",22.02,22.64,21.9,22.25,218400.0],["2021-06-25",22.39,22.68,21.76,21.84,1443200.0],["2021-06-28",21.7,21.8,21.05,21.4,228900.0],["2021-06-29",21.52,22.95,21.35,22.48,292500.0],["2021-06-30",22.51,25.9,22.32,25.45,1415500.0],["2021-07-01",25.23,25.23,22.95,23.99,481200.0],["2021-07-02",24.09,24.19,22.91,23.32,184000.0],["2021-07-06",22.87,23.26,22.07,22.61,246600.0],["2021-07-07",22.55,22.76,21.66,22.32,342500.0],["2021-07-08",21.8,22.42,21.03,22.06,194900.0],["2021-07-09",22.3,23.2,21.82,23.15,197400.0],["2021-07-12",23.19,23.88,22.83,23.78,192400.0],["2021-07-13",23.72,24.07,23.35,23.43,172700.0],["2021-07-14",23.43,23.6,21.2,21.25,165600.0],["2021-07-15",21.18,21.47,20.77,21.05,152300.0],["2021-07-16",21.27,21.65,20.57,20.74,155300.0],["2021-07-19",20.2,20.68,19.55,20.25,203300.0],["2021-07-20",20.25,20.92,19.92,20.59,196200.0],["2021-07-21",20.7,21.69,20.44,21.25,179300.0],["2021-07-22",21.58,21.58,20.63,20.96,162300.0],["2021-07-23",20.94,21.17,20.16,20.49,188500.0],["2021-07-26",20.63,21.14,20.29,20.41,194200.0],["2021-07-27",20.13,20.13,18.67,19.32,240700.0],["2021-07-28",19.51,20.21,19.21,19.83,186300.0],["2021-07-29",20.1,20.24,19.43,20.01,144500.0],["2021-07-30",20.05,20.28,19.73,19.84,390500.0],["2021-08-02",19.91,20.63,18.97,19.06,198400.0],["2021-08-03",19.11,20.24,18.67,20.16,252000.0],["2021-08-04",20.0,20.28,19.62,20.1,267700.0],["2021-08-05",23.82,23.82,18.22,20.11,420500.0],["2021-08-06",20.34,22.38,20.03,22.19,480600.0],["2021-08-09",21.96,23.15,21.93,22.31,311700.0],["2021-08-10",22.31,23.63,21.96,23.55,247100.0],["2021-08-11",23.28,24.1,22.95,24.07,169000.0],["2021-08-12",24.07,24.71,23.34,24.16,173000.0],["2021-08-13",24.06,24.5,23.29,23.75,137700.0],["2021-08-16",23.69,24.37,22.61,23.82,169500.0],["2021-08-17",23.71,23.71,22.42,22.65,155000.0],["2021-08-18",22.4,23.57,22.2,22.74,186400.0],["2021-08-19",22.38,23.04,22.07,22.33,147800.0],["2021-08-20",22.23,23.04,22.13,22.94,170400.0],["2021-08-23",23.26,23.92,23.04,23.58,137800.0],["2021-08-24",23.81,24.1,23.28,23.43,139800.0],["2021-08-25",23.41,23.6,23.05,23.14,69500.0],["2021-08-26",22.95,23.37,22.57,23.26,143700.0],["2021-08-27",23.4,25.0,23.4,24.87,251100.0],["2021-08-30",25.11,25.46,24.49,25.13,156900.0],["2021-08-31",25.02,25.29,24.17,24.4,339800.0],["2021-09-01",24.73,25.82,24.52,25.61,122900.0],["2021-09-02",25.81,25.86,25.2,25.46,81800.0],["2021-09-03",25.51,25.71,24.91,25.24,126100.0],["2021-09-07",25.41,25.55,24.5,24.53,163000.0],["2021-09-08",24.52,24.65,23.35,24.14,203600.0],["2021-09-09",24.21,25.07,23.56,24.28,135400.0],["2021-09-10",24.52,24.98,24.15,24.24,110200.0],["2021-09-13",24.35,24.94,23.91,24.43,113600.0],["2021-09-14",24.63,24.73,23.04,23.31,127300.0],["2021-09-15",23.37,24.06,23.11,23.97,144000.0],["2021-09-16",24.16,24.47,23.3,24.0,142700.0],["2021-09-17",23.94,24.32,23.05,24.24,563300.0],["2021-09-20",23.68,23.95,23.24,23.65,185400.0],["2021-09-21",23.66,23.74,22.65,22.73,133700.0],["2021-09-22",23.07,23.59,22.86,23.42,117100.0],["2021-09-23",23.73,24.21,23.35,23.99,104600.0],["2021-09-24",23.74,24.24,23.14,24.13,87700.0],["2021-09-27",24.28,25.64,24.28,25.22,185700.0],["2021-09-28",25.24,25.24,23.87,24.13,128000.0],["2021-09-29",24.38,24.76,22.94,23.2,127300.0],["2021-09-30",23.43,24.63,21.47,21.61,295900.0],["2021-10-01",21.33,22.34,21.33,21.68,250900.0],["2021-10-04",21.55,21.8,20.91,21.54,243700.0],["2021-10-05",21.61,22.4,21.5,21.92,107300.0],["2021-10-06",21.63,22.0,20.38,20.66,259000.0],["2021-10-07",21.05,21.63,20.77,20.97,143800.0],["2021-10-08",21.14,21.67,20.81,20.85,69200.0],["2021-10-11",20.92,21.2,20.18,20.27,143900.0],["2021-10-12",20.42,20.81,20.01,20.08,88500.0],["2021-10-13",20.2,20.44,19.78,20.26,91900.0],["2021-10-14",20.64,20.66,20.26,20.33,74200.0],["2021-10-15",20.83,20.91,20.44,20.47,109200.0],["2021-10-18",20.56,20.92,19.95,20.92,87100.0],["2021-10-19",20.94,21.26,20.66,21.05,96000.0],["2021-10-20",21.02,21.54,20.8,20.85,101400.0],["2021-10-21",20.64,21.38,20.38,21.09,140800.0],["2021-10-22",21.1,21.1,20.49,20.49,95400.0],["2021-10-25",20.5,21.76,20.48,21.68,165300.0],["2021-10-26",21.5,21.69,20.89,20.92,114700.0],["2021-10-27",20.92,20.92,20.29,20.43,113900.0],["2021-10-28",20.42,21.55,20.42,21.46,170100.0],["2021-10-29",21.38,22.23,21.26,22.08,463200.0],["2021-11-01",22.25,22.33,21.43,21.7,217900.0],["2021-11-02",22.01,22.31,21.3,21.7,149300.0],["2021-11-03",21.69,22.52,21.02,21.95,127400.0],["2021-11-04",22.28,22.95,22.12,22.91,100000.0],["2021-11-05",23.12,24.15,22.97,23.64,164600.0],["2021-11-08",23.83,24.28,23.02,23.14,103500.0],["2021-11-09",23.13,23.95,22.92,23.77,191700.0],["2021-11-10",23.7,24.5,23.53,23.92,243400.0],["2021-11-11",24.16,24.78,24.0,24.32,119100.0],["2021-11-12",24.42,25.91,24.07,25.9,198100.0],["2021-11-15",26.15,27.0,25.41,25.58,184000.0],["2021-11-16",25.42,26.11,24.86,25.9,145700.0],["2021-11-17",25.95,26.62,24.62,26.54,128000.0],["2021-11-18",26.8,26.99,26.02,26.4,175500.0],["2021-11-19",26.35,27.5,25.69,26.68,168300.0],["2021-11-22",26.78,28.73,26.78,27.46,296800.0],["2021-11-23",27.35,27.62,25.59,26.16,158000.0],["2021-11-24",26.19,26.61,25.01,26.31,117900.0],["2021-11-26",25.4,25.75,24.43,25.08,117100.0],["2021-11-29",25.41,26.08,24.27,24.35,170500.0],["2021-11-30",24.62,24.73,21.84,22.67,734900.0],["2021-12-01",23.29,24.08,21.61,21.74,253400.0],["2021-12-02",21.95,22.11,21.11,21.44,205600.0],["2021-12-03",21.44,21.71,20.15,20.87,173000.0],["2021-12-06",21.02,23.11,20.23,21.0,187300.0],["2021-12-07",21.74,22.56,21.05,22.2,304700.0],["2021-12-08",22.39,22.59,21.88,22.0,174900.0],["2021-12-09",24.15,25.14,20.86,20.9,464200.0],["2021-12-10",21.08,21.84,19.48,20.01,247500.0],["2021-12-13",20.07,20.36,19.13,19.72,302500.0],["2021-12-14",19.48,20.83,19.1,20.83,250500.0],["2021-12-15",20.7,22.44,20.28,22.3,294500.0],["2021-12-16",22.51,23.0,20.9,21.38,316800.0],["2021-12-17",21.36,21.39,20.33,20.95,810300.0],["2021-12-20",20.73,21.47,20.28,21.28,246700.0],["2021-12-21",21.23,21.73,20.93,21.3,140700.0],["2021-12-22",21.3,21.8,21.26,21.6,117800.0],["2021-12-23",21.66,21.79,21.26,21.51,88400.0],["2021-12-27",21.6,22.06,21.37,21.96,99700.0],["2021-12-28",21.93,22.14,21.11,21.16,107600.0],["2021-12-29",21.2,21.38,20.97,21.3,90400.0],["2021-12-30",21.31,22.09,21.3,21.92,103300.0],["2021-12-31",22.04,22.5,21.81,22.08,178000.0],["2022-01-03",21.97,23.39,21.7,22.23,187400.0],["2022-01-04",22.21,22.57,21.72,22.33,158100.0],["2022-01-05",22.23,22.23,21.07,21.1,151800.0],["2022-01-06",21.14,21.44,20.5,21.1,182000.0],["2022-01-07",21.19,21.57,20.87,21.45,141500.0],["2022-01-10",21.11,21.49,20.28,21.43,274400.0],["2022-01-11",21.36,22.36,21.1,21.95,230500.0],["2022-01-12",22.24,22.61,21.0,21.03,137000.0],["2022-01-13",21.21,21.6,21.0,21.32,152500.0],["2022-01-14",21.1,21.57,20.25,21.08,256000.0],["2022-01-18",20.85,20.85,19.35,19.41,273500.0],["2022-01-19",19.45,19.45,18.3,18.42,178600.0],["2022-01-20",18.85,18.89,17.36,17.51,246800.0],["2022-01-21",17.26,17.89,16.85,17.36,256100.0],["2022-01-24",16.88,18.74,16.21,18.59,300700.0],["2022-01-25",18.13,18.51,17.55,18.12,223900.0],["2022-01-26",18.33,18.51,17.43,17.75,274500.0],["2022-01-27",18.13,18.35,17.65,17.9,274200.0],["2022-01-28",17.89,18.29,17.3,18.29,270200.0],["2022-01-31",18.26,19.08,18.25,19.03,198000.0],["2022-02-01",18.79,19.26,18.62,19.21,169000.0],["2022-02-02",19.3,19.41,17.97,18.14,319500.0],["2022-02-03",17.94,17.94,16.3,16.64,269200.0],["2022-02-04",16.42,16.76,14.64,15.65,478600.0],["2022-02-07",15.54,16.27,15.37,15.46,305300.0],["2022-02-08",15.33,16.34,15.29,16.15,238500.0],["2022-02-09",16.46,16.67,16.18,16.44,136400.0],["2022-02-10",16.0,16.66,15.82,16.25,540400.0],["2022-02-11",16.25,17.06,16.25,16.41,325300.0],["2022-02-14",16.41,16.75,16.11,16.38,520900.0],["2022-02-15",16.69,17.38,16.62,17.19,291200.0],["2022-02-16",17.01,17.15,16.03,16.35,214500.0],["2022-02-17",16.1,16.42,16.06,16.26,140100.0],["2022-02-18",16.1,16.59,16.02,16.1,154800.0],["2022-02-22",15.94,16.44,15.41,15.72,447500.0],["2022-02-23",15.85,17.05,15.85,16.31,318800.0],["2022-02-24",15.88,17.27,15.59,17.24,237600.0],["2022-02-25",17.19,17.34,16.67,17.08,157000.0],["2022-02-28",16.87,17.5,16.77,17.23,235300.0],["2022-03-01",17.1,17.36,16.77,16.86,216000.0],["2022-03-02",16.96,17.83,16.82,17.63,153700.0],["2022-03-03",17.6,17.6,16.81,17.07,206800.0],["2022-03-04",16.78,17.24,16.78,17.06,141200.0],["2022-03-07",17.06,17.38,16.72,16.74,187500.0],["2022-03-08",16.75,17.51,16.41,17.15,168100.0],["2022-03-09",17.44,17.99,17.05,17.44,136100.0],["2022-03-10",17.01,17.19,16.54,17.0,112300.0],["2022-03-11",17.23,17.23,16.25,16.34,176700.0],["2022-03-14",16.52,16.97,15.94,16.6,154600.0],["2022-03-15",16.66,17.21,16.43,16.92,131500.0],["2022-03-16",17.09,18.0,16.84,17.89,213700.0],["2022-03-17",17.96,18.58,17.71,18.52,154500.0],["2022-03-18",18.45,18.86,18.1,18.32,758300.0],["2022-03-21",18.34,18.34,17.58,17.71,109900.0],["2022-03-22",17.72,18.68,17.72,18.44,123200.0],["2022-03-23",18.29,18.53,18.06,18.34,121200.0],["2022-03-24",18.39,18.75,18.24,18.64,124000.0],["2022-03-25",18.67,18.97,18.29,18.81,185700.0],["2022-03-28",18.62,18.92,18.15,18.64,77800.0],["2022-03-29",18.75,19.79,18.75,19.49,143600.0],["2022-03-30",19.5,19.63,18.01,18.13,116900.0],["2022-03-31",18.05,18.59,17.04,17.12,235400.0],["2022-04-01",17.24,17.59,17.24,17.44,137700.0],["2022-04-04",17.58,18.02,17.41,17.48,98600.0],["2022-04-05",17.6,17.85,17.02,17.16,111200.0],["2022-04-06",17.03,17.03,16.45,16.75,133700.0],["2022-04-07",16.77,17.23,16.61,17.22,127400.0],["2022-04-08",17.16,17.9,17.05,17.6,157100.0],["2022-04-11",17.55,18.18,17.4,17.6,100600.0],["2022-04-12",17.8,18.24,17.8,18.06,267000.0],["2022-04-13",18.06,18.34,17.86,17.87,137600.0],["2022-04-14",17.9,18.24,17.87,18.02,111900.0],["2022-04-18",17.94,18.43,17.88,18.13,144400.0],["2022-04-19",18.21,18.76,18.17,18.58,126600.0],["2022-04-20",18.58,18.58,17.93,17.94,123600.0],["2022-04-21",17.99,18.02,17.02,17.29,137100.0],["2022-04-22",17.15,17.36,16.24,16.5,241400.0],["2022-04-25",16.27,16.55,15.78,16.17,139100.0],["2022-04-26",16.02,16.02,15.04,15.06,220700.0],["2022-04-27",15.12,15.5,14.87,15.1,189700.0],["2022-04-28",15.3,15.45,14.76,15.34,159100.0],["2022-04-29",15.17,15.21,14.3,14.42,165700.0],["2022-05-02",14.5,15.03,14.36,14.95,278800.0],["2022-05-03",15.0,15.31,14.58,14.68,124500.0],["2022-05-04",14.7,14.93,14.13,14.78,301300.0],["2022-05-05",15.0,15.14,14.03,14.44,229000.0],["2022-05-06",14.59,14.59,12.61,12.84,265700.0],["2022-05-09",12.47,12.73,12.01,12.61,188500.0],["2022-05-10",13.01,13.19,12.5,12.72,344000.0],["2022-05-11",12.66,12.88,11.58,11.65,389800.0],["2022-05-12",11.63,12.59,11.39,12.24,239600.0],["2022-05-13",12.35,12.98,12.35,12.9,334000.0],["2022-05-16",12.56,13.71,12.56,13.55,330700.0],["2022-05-17",13.69,14.09,13.5,13.96,129700.0],["2022-05-18",13.43,13.89,12.93,13.07,288600.0],["2022-05-19",12.9,13.39,12.82,13.02,271900.0],["2022-05-20",13.21,13.55,12.91,13.35,278400.0],["2022-05-23",13.43,13.74,13.29,13.72,263400.0],["2022-05-24",13.49,13.66,13.01,13.14,238200.0],["2022-05-25",13.01,14.0,13.01,13.62,198400.0],["2022-05-26",14.02,14.93,13.68,13.74,168200.0],["2022-05-27",13.77,13.87,13.43,13.64,160500.0],["2022-05-31",13.75,13.76,13.49,13.56,285800.0],["2022-06-01",13.72,13.97,13.31,13.51,140900.0],["2022-06-02",13.59,13.89,13.59,13.82,133000.0],["2022-06-03",13.74,13.84,13.52,13.68,125900.0],["2022-06-06",13.85,13.92,13.5,13.79,198000.0],["2022-06-07",13.79,14.07,13.58,13.89,141800.0],["2022-06-08",13.74,14.33,13.74,14.1,103000.0],["2022-06-09",14.02,14.47,13.87,13.96,91400.0],["2022-06-10",13.73,13.78,13.39,13.66,110900.0],["2022-06-13",13.43,13.66,13.05,13.53,197000.0],["2022-06-14",13.55,13.55,13.21,13.37,125400.0],["2022-06-15",13.5,14.66,13.5,14.22,187700.0],["2022-06-16",13.81,13.83,13.17,13.35,135300.0],["2022-06-17",13.53,13.8,13.37,13.7,383200.0],["2022-06-21",14.02,14.51,14.02,14.2,172200.0],["2022-06-22",13.97,14.19,13.79,13.82,111500.0],["2022-06-23",13.67,14.17,13.67,14.05,143800.0],["2022-06-24",14.21,14.45,13.89,13.96,528800.0],["2022-06-27",14.69,15.27,14.3,14.61,214200.0],["2022-06-28",14.65,14.74,14.16,14.26,200300.0],["2022-06-29",14.2,14.2,13.4,13.61,217200.0],["2022-06-30",13.38,13.69,13.22,13.44,624500.0],["2022-07-01",13.48,14.31,13.41,14.12,210200.0],["2022-07-05",14.12,14.88,14.0,14.67,313700.0],["2022-07-06",14.67,14.69,14.06,14.16,129200.0],["2022-07-07",14.3,14.86,14.23,14.85,160600.0],["2022-07-08",14.8,15.88,14.66,15.79,424700.0],["2022-07-11",15.61,15.69,14.77,15.49,235600.0],["2022-07-12",15.56,16.06,15.5,15.79,181400.0],["2022-07-13",15.56,17.0,15.31,16.47,322200.0],["2022-07-14",15.98,16.37,15.31,15.72,303500.0],["2022-07-15",15.75,16.63,15.69,16.51,155500.0],["2022-07-18",16.7,17.32,16.7,16.89,222500.0],["2022-07-19",17.21,17.92,17.07,17.8,202800.0],["2022-07-20",17.59,19.01,17.45,18.83,261700.0],["2022-07-21",18.9,19.48,18.46,19.47,221600.0],["2022-07-22",19.58,19.71,18.5,19.23,175900.0],["2022-07-25",19.01,19.81,18.79,19.78,183900.0],["2022-07-26",19.7,19.91,19.34,19.8,218800.0],["2022-07-27",19.84,19.91,19.02,19.31,181300.0],["2022-07-28",19.28,19.75,18.98,19.69,157400.0],["2022-07-29",19.78,20.23,19.69,20.13,148000.0],["2022-08-01",21.99,22.45,20.56,22.38,412900.0],["2022-08-02",22.14,22.34,21.2,21.48,264400.0],["2022-08-03",21.56,22.59,21.55,22.41,258000.0],["2022-08-04",22.0,22.02,17.01,18.17,560100.0],["2022-08-05",18.05,18.7,17.55,17.89,259500.0],["2022-08-08",17.97,19.73,17.97,19.17,288500.0],["2022-08-09",18.89,18.89,17.99,18.19,191800.0],["2022-08-10",18.48,18.84,18.06,18.67,210400.0],["2022-08-11",18.97,19.71,18.82,19.24,134400.0],["2022-08-12",19.28,19.76,19.01,19.72,126500.0],["2022-08-15",19.71,19.88,19.17,19.79,128800.0],["2022-08-16",19.63,20.48,19.45,20.12,138700.0],["2022-08-17",20.0,20.16,18.99,19.42,504600.0],["2022-08-18",19.52,20.12,19.45,19.82,113100.0],["2022-08-19",19.37,19.66,18.97,19.36,213000.0],["2022-08-22",19.0,19.0,17.95,18.14,170600.0],["2022-08-23",18.26,18.61,18.11,18.32,92700.0],["2022-08-24",18.25,18.35,17.95,18.0,111000.0],["2022-08-25",18.18,18.34,17.88,18.22,101500.0],["2022-08-26",18.27,18.27,17.24,17.34,133000.0],["2022-08-29",17.06,17.8,17.06,17.53,100200.0],["2022-08-30",17.67,17.7,17.33,17.5,106600.0],["2022-08-31",17.4,17.89,17.15,17.49,338500.0],["2022-09-01",17.14,17.53,16.64,17.11,147300.0],["2022-09-02",17.47,17.55,16.69,17.07,112200.0],["2022-09-06",17.04,18.0,17.04,17.83,217500.0],["2022-09-07",17.75,17.84,17.08,17.48,187700.0],["2022-09-08",17.25,17.36,16.12,16.26,109000.0],["2022-09-09",16.26,16.29,15.55,15.8,187900.0],["2022-09-12",16.03,17.07,15.85,17.05,292400.0],["2022-09-13",16.35,16.87,16.14,16.4,218900.0],["2022-09-14",16.41,16.71,15.6,15.74,115100.0],["2022-09-15",15.75,16.42,15.75,16.39,167700.0],["2022-09-16",16.28,16.42,15.6,16.4,359700.0],["2022-09-19",16.36,16.47,16.09,16.24,113800.0],["2022-09-20",16.17,16.17,15.63,15.98,111700.0],["2022-09-21",16.03,16.52,15.88,16.16,107200.0],["2022-09-22",16.12,16.12,15.82,15.83,120600.0],["2022-09-23",15.59,15.63,15.23,15.59,175000.0],["2022-09-26",15.66,16.05,15.34,15.35,90600.0],["2022-09-27",15.4,16.16,15.39,15.84,188500.0],["2022-09-28",15.83,16.37,15.6,16.2,254100.0],["2022-09-29",16.01,16.21,15.69,16.19,120800.0],["2022-09-30",15.98,16.57,15.84,16.26,152000.0],["2022-10-03",16.43,16.89,16.04,16.63,121100.0],["2022-10-04",17.03,17.29,16.69,17.03,94200.0],["2022-10-05",16.64,17.28,16.6,17.28,89400.0],["2022-10-06",17.37,17.6,16.87,17.3,82400.0],["2022-10-07",17.16,17.41,16.99,16.99,100500.0],["2022-10-10",16.82,17.45,16.82,17.33,85800.0],["2022-10-11",17.22,17.48,16.74,16.98,115900.0],["2022-10-12",16.97,17.0,16.66,16.99,131600.0],["2022-10-13",16.58,17.05,16.28,16.96,130000.0],["2022-10-14",17.23,17.23,15.97,16.06,123400.0],["2022-10-17",16.08,17.3,16.06,17.16,142000.0],["2022-10-18",17.38,17.87,17.05,17.26,92400.0],["2022-10-19",16.98,17.2,16.84,17.17,89600.0],["2022-10-20",17.18,17.6,16.71,17.01,85700.0],["2022-10-21",17.33,17.33,16.36,16.98,102300.0],["2022-10-24",17.17,17.63,16.7,17.51,140300.0],["2022-10-25",17.51,18.0,17.41,17.73,145200.0],["2022-10-26",17.69,18.01,17.5,17.79,121800.0],["2022-10-27",17.87,18.01,17.48,17.57,84700.0],["2022-10-28",17.42,17.64,17.06,17.56,127800.0],["2022-10-31",17.55,17.98,17.17,17.18,60700.0],["2022-11-01",17.49,17.92,17.04,17.32,87300.0],["2022-11-02",17.47,17.61,16.92,16.92,106800.0],["2022-11-03",16.76,17.44,16.76,17.12,67700.0],["2022-11-04",17.38,17.38,16.75,17.2,96000.0],["2022-11-07",17.11,17.15,16.83,16.98,124000.0],["2022-11-08",17.14,17.14,16.11,16.45,177000.0],["2022-11-09",16.45,16.67,16.13,16.33,275300.0],["2022-11-10",17.19,18.01,17.19,17.93,199800.0],["2022-11-11",17.86,18.09,17.75,17.99,151400.0],["2022-11-14",17.83,18.01,17.42,17.92,143700.0],["2022-11-15",18.0,18.05,17.48,17.73,195500.0],["2022-11-16",17.52,17.54,16.66,16.74,167700.0],["2022-11-17",16.55,16.99,16.01,16.78,125300.0],["2022-11-18",17.11,17.56,16.86,17.1,126800.0],["2022-11-21",17.11,17.11,16.53,16.77,89100.0],["2022-11-22",16.88,16.88,16.43,16.74,93700.0],["2022-11-23",16.74,17.0,16.51,16.71,71900.0],["2022-11-25",16.81,16.81,16.53,16.68,51300.0],["2022-11-28",16.51,16.74,16.26,16.32,139200.0],["2022-11-29",16.43,16.46,16.0,16.04,68900.0],["2022-11-30",16.04,16.82,15.78,16.69,322500.0],["2022-12-01",16.75,16.92,15.5,15.79,122700.0],["2022-12-02",15.55,15.91,15.36,15.74,124500.0],["2022-12-05",15.73,15.73,15.1,15.15,109500.0],["2022-12-06",15.06,15.24,14.93,15.16,183500.0],["2022-12-07",15.19,15.41,14.72,14.85,165200.0],["2022-12-08",13.92,16.36,13.92,14.19,458000.0],["2022-12-09",14.14,14.36,12.57,12.8,664600.0],["2022-12-12",12.82,13.32,12.61,12.93,693600.0],["2022-12-13",13.47,13.83,13.3,13.37,249000.0],["2022-12-14",13.23,13.62,13.11,13.24,210200.0],["2022-12-15",13.12,13.26,12.67,12.79,238300.0],["2022-12-16",12.76,13.38,12.63,13.23,905400.0],["2022-12-19",13.12,13.62,13.0,13.25,280400.0],["2022-12-20",13.25,13.79,13.18,13.73,289200.0],["2022-12-21",13.94,14.56,13.77,14.08,264800.0],["2022-12-22",13.95,14.07,13.57,13.84,195500.0],["2022-12-23",13.81,14.13,13.81,14.0,119900.0],["2022-12-27",13.98,14.17,13.85,13.99,143000.0],["2022-12-28",13.97,14.11,13.67,13.71,240800.0],["2022-12-29",13.85,14.39,13.85,14.25,130100.0],["2022-12-30",14.07,14.17,13.98,14.06,123200.0],["2023-01-03",14.32,14.54,13.99,14.11,176000.0],["2023-01-04",14.31,14.33,13.97,14.01,152300.0],["2023-01-05",13.89,14.19,13.88,14.09,152000.0],["2023-01-06",14.2,14.5,14.05,14.31,133700.0],["2023-01-09",14.32,14.83,13.96,14.02,117400.0],["2023-01-10",13.99,14.65,13.99,14.49,169700.0],["2023-01-11",14.5,14.86,13.5,14.86,174900.0],["2023-01-12",14.94,15.15,14.74,14.94,164000.0],["2023-01-13",14.76,14.89,14.7,14.82,98700.0],["2023-01-17",14.81,14.99,14.62,14.75,145400.0],["2023-01-18",14.83,15.33,14.68,14.78,103200.0],["2023-01-19",14.66,14.73,14.38,14.6,83200.0],["2023-01-20",14.77,15.01,14.49,14.92,119000.0],["2023-01-23",14.89,15.8,14.89,15.41,171500.0],["2023-01-24",15.33,15.34,14.92,14.98,113900.0],["2023-01-25",14.8,14.8,14.0,14.63,93200.0],["2023-01-26",14.78,14.95,14.69,14.88,74900.0],["2023-01-27",14.81,15.25,14.81,14.98,118600.0],["2023-01-30",14.83,14.93,14.42,14.48,102000.0],["2023-01-31",14.62,15.0,14.62,14.99,223400.0],["2023-02-01",15.04,15.25,14.48,15.09,170400.0],["2023-02-02",14.79,14.94,13.27,14.86,349800.0],["2023-02-03",14.65,15.51,14.45,15.16,327300.0],["2023-02-06",15.0,15.16,13.91,14.06,261400.0],["2023-02-07",14.01,14.03,13.62,13.66,232300.0],["2023-02-08",13.53,13.99,13.44,13.5,140100.0],["2023-02-09",13.51,13.67,13.02,13.06,210900.0],["2023-02-10",13.1,13.26,12.81,13.14,154200.0],["2023-02-13",13.18,13.24,12.93,13.13,155000.0],["2023-02-14",13.14,13.53,13.06,13.34,130700.0],["2023-02-15",13.22,13.51,13.13,13.42,111600.0],["2023-02-16",13.2,13.47,13.06,13.09,103600.0],["2023-02-17",13.17,13.45,13.03,13.1,112400.0],["2023-02-21",13.03,13.18,12.87,12.96,222800.0],["2023-02-22",12.96,13.12,12.62,12.83,254200.0],["2023-02-23",12.96,13.15,12.67,12.93,172200.0],["2023-02-24",12.74,12.9,12.56,12.59,163000.0],["2023-02-27",12.67,12.92,12.58,12.58,179400.0],["2023-02-28",12.55,12.82,12.46,12.66,263000.0],["2023-03-01",12.59,12.94,12.55,12.66,178500.0],["2023-03-02",12.55,13.03,12.43,12.96,173800.0],["2023-03-03",12.95,13.13,12.9,12.98,153700.0],["2023-03-06",12.94,13.06,12.82,13.0,306500.0],["2023-03-07",13.03,13.2,12.91,12.99,157900.0],["2023-03-08",12.94,13.0,12.76,12.89,172300.0],["2023-03-09",12.94,13.0,12.57,12.61,233100.0],["2023-03-10",12.56,12.7,12.33,12.45,205100.0],["2023-03-13",12.24,12.42,11.97,12.31,264300.0],["2023-03-14",12.86,13.39,12.65,13.02,304400.0],["2023-03-15",12.74,12.95,12.61,12.92,278900.0],["2023-03-16",12.76,13.16,12.72,13.03,213000.0],["2023-03-17",12.95,13.22,12.64,12.91,1460900.0],["2023-03-20",12.99,13.01,12.7,12.86,155800.0],["2023-03-21",12.97,13.24,12.96,13.21,143000.0],["2023-03-22",13.18,13.18,12.66,12.66,123600.0],["2023-03-23",12.72,12.91,12.33,12.48,156300.0],["2023-03-24",12.41,12.83,12.35,12.65,138800.0],["2023-03-27",12.7,12.86,12.48,12.65,101200.0],["2023-03-28",12.59,12.84,12.5,12.8,148000.0],["2023-03-29",12.87,12.94,12.68,12.9,123500.0],["2023-03-30",12.98,12.98,12.79,12.87,118200.0],["2023-03-31",12.93,13.31,12.92,13.17,143200.0],["2023-04-03",13.13,13.22,13.05,13.17,112200.0],["2023-04-04",13.22,13.3,12.98,13.08,100400.0],["2023-04-05",13.02,13.03,12.84,12.9,181700.0],["2023-04-06",12.93,13.07,12.74,12.99,177500.0],["2023-04-10",13.0,13.16,12.99,13.09,113000.0],["2023-04-11",13.18,13.18,12.98,13.03,104700.0],["2023-04-12",13.1,13.14,12.95,12.98,122400.0],["2023-04-13",13.03,13.19,12.97,13.13,102600.0],["2023-04-14",13.15,13.18,12.98,13.05,242100.0],["2023-04-17",13.09,13.15,12.95,13.03,116900.0],["2023-04-18",13.08,13.19,12.6,12.91,113500.0],["2023-04-19",12.84,13.24,12.79,13.18,135500.0],["2023-04-20",13.13,13.8,13.13,13.79,139500.0],["2023-04-21",13.82,14.06,13.43,13.71,373300.0],["2023-04-24",13.67,13.73,12.94,12.99,132700.0],["2023-04-25",12.86,13.19,12.69,12.71,89000.0],["2023-04-26",12.62,12.84,12.62,12.73,103800.0],["2023-04-27",12.75,13.0,12.69,12.83,83000.0],["2023-04-28",12.72,13.08,12.71,13.07,106800.0],["2023-05-01",13.08,13.31,13.07,13.19,115200.0],["2023-05-02",13.17,13.17,12.86,12.92,103000.0],["2023-05-03",12.9,13.31,12.9,13.16,129200.0],["2023-05-04",13.18,14.48,13.11,13.66,240900.0],["2023-05-05",13.86,14.35,13.86,14.07,215300.0],["2023-05-08",14.14,14.31,13.99,14.1,181700.0],["2023-05-09",14.09,14.68,12.97,14.51,223100.0],["2023-05-10",14.73,15.26,14.16,15.25,393200.0],["2023-05-11",15.1,15.42,14.37,15.39,160300.0],["2023-05-12",15.4,15.61,15.25,15.53,172600.0],["2023-05-15",15.63,15.65,14.93,15.27,151900.0],["2023-05-16",15.16,15.38,15.14,15.26,99100.0],["2023-05-17",15.28,15.52,15.19,15.47,127100.0],["2023-05-18",15.42,15.57,15.21,15.42,137900.0],["2023-05-19",15.63,15.96,15.32,15.55,190000.0],["2023-05-22",15.56,15.73,15.27,15.35,160000.0],["2023-05-23",15.32,15.81,15.18,15.78,106800.0],["2023-05-24",15.71,15.85,15.6,15.78,84300.0],["2023-05-25",15.7,15.7,14.99,15.16,134900.0],["2023-05-26",15.02,15.27,14.99,15.02,72100.0],["2023-05-30",15.01,15.15,14.98,15.08,62900.0],["2023-05-31",15.08,15.2,14.92,15.13,165000.0],["2023-06-01",15.18,15.35,15.01,15.18,113000.0],["2023-06-02",15.41,16.0,15.34,15.99,115900.0],["2023-06-05",15.8,16.06,15.3,15.53,113900.0],["2023-06-06",15.59,16.26,15.59,16.13,100600.0],["2023-06-07",16.15,16.55,16.04,16.34,134400.0],["2023-06-08",16.33,16.43,16.14,16.37,64500.0],["2023-06-09",16.3,16.71,16.12,16.21,72300.0],["2023-06-12",16.15,16.23,15.87,15.93,146800.0],["2023-06-13",15.94,16.3,15.87,15.91,104000.0],["2023-06-14",15.97,16.02,15.29,15.66,130300.0],["2023-06-15",15.66,15.74,15.47,15.72,98200.0],["2023-06-16",15.88,15.88,15.45,15.61,442200.0],["2023-06-20",15.61,16.35,15.51,16.31,99900.0],["2023-06-21",16.28,16.31,15.92,15.96,70700.0],["2023-06-22",15.89,16.23,15.76,15.81,115600.0],["2023-06-23",15.56,15.78,15.46,15.53,289300.0],["2023-06-26",15.53,15.96,15.53,15.79,84800.0],["2023-06-27",15.88,16.02,15.74,15.97,72700.0],["2023-06-28",15.98,16.06,15.55,16.04,58400.0],["2023-06-29",16.12,16.52,16.12,16.48,104400.0],["2023-06-30",16.57,16.76,16.47,16.5,85200.0],["2023-07-03",16.4,16.66,16.4,16.5,46000.0],["2023-07-05",16.38,16.5,16.12,16.36,104500.0],["2023-07-06",16.18,16.18,15.51,15.63,80400.0],["2023-07-07",15.69,15.91,15.67,15.79,111100.0],["2023-07-10",15.72,16.06,15.72,15.99,54400.0],["2023-07-11",16.04,16.45,16.0,16.23,67600.0],["2023-07-12",16.5,16.64,16.15,16.6,93800.0],["2023-07-13",16.7,16.9,16.5,16.86,84600.0],["2023-07-14",16.8,16.8,16.43,16.61,60100.0],["2023-07-17",16.66,16.77,16.48,16.55,66900.0],["2023-07-18",16.55,16.8,16.48,16.6,53500.0],["2023-07-19",16.59,16.59,16.01,16.55,57200.0],["2023-07-20",16.53,16.63,16.18,16.59,56200.0],["2023-07-21",16.77,16.77,16.4,16.6,74700.0],["2023-07-24",16.59,16.97,16.38,16.95,64600.0],["2023-07-25",16.84,17.22,16.84,17.02,64400.0],["2023-07-26",16.98,17.27,16.66,17.16,55300.0],["2023-07-27",17.07,17.47,16.8,16.95,117700.0],["2023-07-28",17.11,17.23,16.58,16.6,51200.0],["2023-07-31",16.59,16.87,16.57,16.78,63600.0],["2023-08-01",16.67,16.91,16.59,16.87,58000.0],["2023-08-02",16.73,16.91,16.56,16.65,81500.0],["2023-08-03",17.06,18.54,16.61,18.29,194300.0],["2023-08-04",18.09,18.3,17.37,18.0,127400.0],["2023-08-07",17.95,17.98,17.21,17.88,88900.0],["2023-08-08",17.68,18.38,17.17,18.33,88900.0],["2023-08-09",18.26,18.59,18.13,18.57,104200.0],["2023-08-10",18.57,18.85,17.7,17.93,82700.0],["2023-08-11",17.8,18.04,17.78,17.82,58300.0],["2023-08-14",17.7,18.26,17.62,18.23,59700.0],["2023-08-15",18.23,18.82,18.23,18.58,111200.0],["2023-08-16",18.52,18.87,18.52,18.7,97400.0],["2023-08-17",18.68,18.78,18.18,18.34,66700.0],["2023-08-18",18.13,18.58,18.13,18.22,59200.0],["2023-08-21",18.2,18.56,18.03,18.5,124400.0],["2023-08-22",18.49,18.65,18.12,18.2,38400.0],["2023-08-23",18.11,18.5,18.11,18.34,53000.0],["2023-08-24",18.24,18.38,17.54,17.6,76100.0],["2023-08-25",17.59,18.12,17.59,18.07,103100.0],["2023-08-28",18.13,18.34,18.08,18.22,87800.0],["2023-08-29",18.16,18.4,18.04,18.22,150500.0],["2023-08-30",18.15,18.7,17.98,18.66,216900.0],["2023-08-31",18.71,18.71,18.16,18.25,218300.0],["2023-09-01",18.34,18.35,17.76,17.89,173700.0],["2023-09-05",17.69,17.73,16.95,17.48,230100.0],["2023-09-06",17.58,17.58,17.19,17.22,75100.0],["2023-09-07",17.13,17.13,16.8,16.92,117300.0],["2023-09-08",16.89,16.91,16.53,16.81,74700.0],["2023-09-11",17.11,17.94,17.02,17.85,95400.0],["2023-09-12",17.79,18.15,17.6,17.91,87800.0],["2023-09-13",17.99,18.07,17.76,17.83,75400.0],["2023-09-14",18.0,18.49,17.83,18.46,94500.0],["2023-09-15",18.45,18.45,18.04,18.18,826000.0],["2023-09-18",18.37,18.37,17.92,17.95,84600.0],["2023-09-19",17.99,18.11,17.94,17.97,63600.0],["2023-09-20",18.02,18.12,17.52,17.54,134800.0],["2023-09-21",17.49,17.76,17.26,17.35,97000.0],["2023-09-22",17.32,17.52,17.17,17.25,97800.0],["2023-09-25",17.24,17.42,17.15,17.39,56900.0],["2023-09-26",17.28,17.33,17.16,17.23,112000.0],["2023-09-27",17.36,17.52,17.11,17.24,58800.0],["2023-09-28",17.25,17.39,17.19,17.38,142800.0],["2023-09-29",17.5,17.67,17.35,17.62,105000.0],["2023-10-02",17.63,18.13,17.51,17.96,166300.0],["2023-10-03",17.95,18.06,17.16,17.84,66400.0],["2023-10-04",17.84,18.54,17.75,18.37,114700.0],["2023-10-05",18.41,18.98,18.4,18.77,99500.0],["2023-10-06",18.78,19.61,18.46,19.57,235900.0],["2023-10-09",19.54,20.31,19.01,19.97,167400.0],["2023-10-10",20.05,20.43,19.93,20.29,202400.0],["2023-10-11",20.28,20.64,20.13,20.5,93800.0],["2023-10-12",20.62,20.83,20.07,20.24,57100.0],["2023-10-13",20.24,20.26,19.64,19.93,76000.0],["2023-10-16",20.0,20.34,19.65,19.81,128500.0],["2023-10-17",19.63,20.01,19.62,19.95,95200.0],["2023-10-18",19.8,20.04,19.46,19.55,106300.0],["2023-10-19",19.51,19.9,19.22,19.53,101500.0],["2023-10-20",19.57,19.6,19.36,19.37,115800.0],["2023-10-23",19.27,19.53,19.24,19.33,72800.0],["2023-10-24",19.45,19.64,18.91,19.03,74000.0],["2023-10-25",18.91,18.94,18.52,18.87,55700.0],["2023-10-26",18.9,19.0,18.54,18.91,70900.0],["2023-10-27",18.99,18.99,18.69,18.75,56900.0],["2023-10-30",18.8,19.37,18.69,19.31,77700.0],["2023-10-31",19.41,19.6,19.21,19.27,91100.0],["2023-11-01",19.22,19.22,18.55,18.89,89900.0],["2023-11-02",19.19,19.39,19.03,19.26,114800.0],["2023-11-03",19.5,19.72,19.3,19.39,83900.0],["2023-11-06",19.5,19.5,18.91,19.27,122400.0],["2023-11-07",19.27,19.38,18.96,19.14,133300.0],["2023-11-08",19.1,19.34,18.78,19.24,810200.0],["2023-11-09",19.41,20.18,19.41,19.65,159700.0],["2023-11-10",19.66,20.3,19.61,20.06,153600.0],["2023-11-13",20.06,20.08,19.5,19.54,76000.0],["2023-11-14",19.87,20.59,19.87,20.59,199900.0],["2023-11-15",20.71,20.84,20.4,20.52,118700.0],["2023-11-16",20.59,20.81,20.39,20.7,96100.0],["2023-11-17",20.87,21.1,20.85,20.91,134900.0],["2023-11-20",20.98,20.99,20.02,20.59,104600.0],["2023-11-21",20.55,20.91,20.31,20.75,80300.0],["2023-11-22",20.8,20.95,20.4,20.52,92600.0],["2023-11-24",20.52,20.85,20.52,20.75,42900.0],["2023-11-27",20.64,20.85,20.5,20.63,284700.0],["2023-11-28",20.68,20.68,20.0,20.04,163400.0],["2023-11-29",20.09,20.41,19.14,19.2,432000.0],["2023-11-30",19.3,19.3,18.86,19.16,541700.0],["2023-12-01",19.21,19.94,19.08,19.76,272400.0],["2023-12-04",19.81,20.11,19.67,19.81,219200.0],["2023-12-05",19.81,19.84,19.38,19.59,174300.0],["2023-12-06",19.62,20.07,19.57,19.92,227500.0],["2023-12-07",19.94,20.01,16.99,17.15,694000.0],["2023-12-08",16.83,17.41,16.77,17.12,292300.0],["2023-12-11",17.02,17.26,16.71,17.26,435000.0],["2023-12-12",17.39,17.57,17.09,17.34,236600.0],["2023-12-13",17.48,17.73,17.07,17.65,189100.0],["2023-12-14",17.64,17.72,16.96,16.99,187900.0],["2023-12-15",17.19,17.43,16.82,17.42,960600.0],["2023-12-18",17.64,17.64,17.06,17.13,259900.0],["2023-12-19",17.35,17.43,17.13,17.22,284200.0],["2023-12-20",17.15,17.45,17.09,17.34,216800.0],["2023-12-21",17.42,17.57,17.16,17.45,198000.0],["2023-12-22",17.48,17.63,17.3,17.31,138400.0],["2023-12-26",17.26,17.35,17.1,17.11,156400.0],["2023-12-27",17.13,17.14,16.96,17.04,173500.0],["2023-12-28",17.01,17.21,17.01,17.02,110700.0],["2023-12-29",16.98,17.34,16.89,17.21,180200.0],["2024-01-02",17.07,17.27,16.89,17.13,212900.0],["2024-01-03",17.55,18.31,17.22,17.45,343700.0],["2024-01-04",17.53,17.54,16.97,17.03,151000.0],["2024-01-05",17.0,17.0,16.64,16.65,186300.0],["2024-01-08",16.64,17.01,16.53,16.95,138800.0],["2024-01-09",16.77,17.03,16.51,16.92,133700.0],["2024-01-10",16.83,17.0,16.79,16.97,118500.0],["2024-01-11",16.99,17.08,16.89,17.07,153000.0],["2024-01-12",17.21,17.32,17.13,17.14,135500.0],["2024-01-16",17.14,17.16,16.91,17.08,177500.0],["2024-01-17",16.92,17.14,16.91,16.93,97500.0],["2024-01-18",17.0,17.05,16.7,16.9,156200.0],["2024-01-19",17.04,17.14,16.89,16.92,141800.0],["2024-01-22",17.09,17.22,16.97,17.21,179100.0],["2024-01-23",17.33,17.48,17.25,17.37,139800.0],["2024-01-24",17.5,17.62,17.38,17.47,129700.0],["2024-01-25",17.61,17.67,17.4,17.43,101200.0],["2024-01-26",17.47,17.59,17.42,17.54,121900.0],["2024-01-29",17.56,17.72,17.43,17.72,114000.0],["2024-01-30",17.67,17.75,17.48,17.7,146800.0],["2024-01-31",17.69,17.79,17.41,17.45,202000.0],["2024-02-01",17.47,17.66,17.47,17.62,106000.0],["2024-02-02",17.5,17.61,17.23,17.23,186200.0],["2024-02-05",17.19,17.19,16.89,16.92,97300.0],["2024-02-06",16.82,17.32,16.81,17.26,107600.0],["2024-02-07",17.21,17.38,17.13,17.23,98700.0],["2024-02-08",15.71,16.1,13.99,15.46,432900.0],["2024-02-09",15.38,16.18,15.3,15.42,223000.0],["2024-02-12",15.51,16.31,15.51,16.16,210800.0],["2024-02-13",15.84,16.43,15.79,16.04,226700.0],["2024-02-14",16.2,16.83,16.11,16.54,140000.0],["2024-02-15",16.73,17.14,16.58,17.08,150900.0],["2024-02-16",17.07,17.35,17.05,17.18,135800.0],["2024-02-20",17.02,17.14,16.96,17.03,192200.0],["2024-02-21",16.98,17.17,16.9,17.15,69900.0],["2024-02-22",17.07,17.2,17.06,17.1,105100.0],["2024-02-23",17.14,17.61,17.08,17.58,97700.0],["2024-02-26",17.44,17.83,17.44,17.67,116300.0],["2024-02-27",17.68,17.82,17.52,17.61,88400.0],["2024-02-28",17.49,17.68,16.93,17.51,162600.0],["2024-02-29",17.68,18.08,17.5,17.93,95500.0],["2024-03-01",17.92,18.21,17.82,17.99,119500.0],["2024-03-04",18.09,18.15,17.64,17.75,90500.0],["2024-03-05",17.67,17.73,17.47,17.64,111200.0],["2024-03-06",17.77,17.92,17.67,17.77,192500.0],["2024-03-07",17.75,18.25,17.75,18.0,131000.0],["2024-03-08",18.11,18.11,17.61,17.77,102000.0],["2024-03-11",17.73,17.85,17.62,17.73,85000.0],["2024-03-12",17.73,17.8,17.59,17.67,104000.0],["2024-03-13",17.7,17.82,17.56,17.65,66000.0],["2024-03-14",17.61,17.73,17.46,17.58,80100.0],["2024-03-15",17.49,17.92,17.49,17.87,321400.0],["2024-03-18",17.85,17.94,17.51,17.59,103600.0],["2024-03-19",17.59,17.98,17.43,17.79,69600.0],["2024-03-20",17.81,18.02,17.67,17.85,86300.0],["2024-03-21",17.86,18.31,17.71,18.03,154800.0],["2024-03-22",18.1,18.2,18.0,18.11,81900.0],["2024-03-25",18.19,18.33,18.16,18.26,70600.0],["2024-03-26",18.34,18.39,18.18,18.24,141000.0],["2024-03-27",18.28,18.52,18.2,18.38,99000.0],["2024-03-28",18.44,18.77,18.41,18.6,136500.0],["2024-04-01",18.69,18.73,18.28,18.61,103100.0],["2024-04-02",18.52,18.52,18.32,18.5,85900.0],["2024-04-03",18.49,18.56,18.35,18.47,76100.0],["2024-04-04",18.5,18.72,18.31,18.48,76400.0],["2024-04-05",18.37,18.55,18.29,18.37,88300.0],["2024-04-08",18.34,18.51,18.19,18.3,128500.0],["2024-04-09",18.38,18.71,18.33,18.69,87000.0],["2024-04-10",18.52,18.7,17.94,18.1,97400.0],["2024-04-11",18.07,18.32,18.02,18.29,72200.0],["2024-04-12",18.2,18.24,17.8,17.91,57400.0],["2024-04-15",17.89,17.97,17.63,17.66,52500.0],["2024-04-16",17.54,17.7,17.43,17.46,42600.0],["2024-04-17",17.53,17.53,16.89,16.9,113900.0],["2024-04-18",16.88,17.19,16.79,16.91,113100.0],["2024-04-19",16.85,17.26,16.83,17.05,122700.0],["2024-04-22",17.08,17.43,17.07,17.42,90100.0],["2024-04-23",17.46,17.7,17.3,17.33,53500.0],["2024-04-24",17.24,17.34,17.1,17.32,66200.0],["2024-04-25",17.18,17.31,17.09,17.23,60600.0],["2024-04-26",17.32,17.62,17.32,17.42,58400.0],["2024-04-29",17.49,17.76,17.49,17.64,66200.0],["2024-04-30",17.51,17.65,17.07,17.26,176900.0],["2024-05-01",17.41,17.59,17.17,17.4,83500.0],["2024-05-02",17.44,17.78,17.33,17.75,73100.0],["2024-05-03",17.86,18.02,17.63,17.95,55000.0],["2024-05-06",18.0,18.15,17.92,17.94,44000.0],["2024-05-07",18.02,18.32,18.02,18.23,115600.0],["2024-05-08",18.17,19.42,18.05,19.26,656300.0],["2024-05-09",18.97,19.04,17.33,18.73,234900.0],["2024-05-10",18.87,18.93,18.43,18.6,138900.0],["2024-05-13",18.72,19.09,18.72,19.0,155200.0],["2024-05-14",19.14,19.66,19.11,19.23,148800.0],["2024-05-15",19.43,19.86,19.41,19.62,119000.0],["2024-05-16",19.53,19.75,19.26,19.65,92700.0],["2024-05-17",19.67,19.71,19.33,19.69,71400.0],["2024-05-20",19.63,19.8,19.4,19.77,72100.0],["2024-05-21",19.7,19.7,19.22,19.42,76200.0],["2024-05-22",19.5,19.73,19.2,19.22,67100.0],["2024-05-23",19.22,19.22,18.78,19.12,68300.0],["2024-05-24",19.12,19.32,19.11,19.29,51400.0],["2024-05-28",19.39,19.42,18.99,19.15,75100.0],["2024-05-29",18.92,19.25,18.92,19.15,65300.0],["2024-05-30",19.28,19.52,19.03,19.51,69900.0],["2024-05-31",19.6,19.69,19.43,19.61,161100.0],["2024-06-03",19.93,19.93,19.32,19.48,85300.0],["2024-06-04",19.41,19.41,18.99,19.24,59700.0],["2024-06-05",19.39,19.52,19.25,19.45,64500.0],["2024-06-06",19.31,19.5,19.18,19.42,49200.0],["2024-06-07",19.3,19.33,19.14,19.2,57800.0],["2024-06-10",19.22,19.37,18.96,19.3,70700.0],["2024-06-11",19.21,19.72,19.01,19.7,97500.0],["2024-06-12",20.0,20.36,19.48,19.7,97200.0],["2024-06-13",19.67,19.67,19.18,19.33,52800.0],["2024-06-14",19.16,19.34,18.87,19.21,67700.0],["2024-06-17",19.12,19.18,18.9,19.01,62200.0],["2024-06-18",19.08,19.53,19.01,19.2,86800.0],["2024-06-20",19.05,19.29,19.01,19.17,64000.0],["2024-06-21",19.21,19.3,18.94,19.08,362300.0],["2024-06-24",19.19,19.84,19.06,19.67,144800.0],["2024-06-25",19.58,19.86,19.56,19.84,93500.0],["2024-06-26",19.69,19.8,19.32,19.42,111200.0],["2024-06-27",19.54,20.34,19.44,20.34,101000.0],["2024-06-28",20.44,20.44,19.7,19.98,492200.0],["2024-07-01",19.97,20.0,19.55,19.91,82800.0],["2024-07-02",20.05,20.2,19.69,19.97,105300.0],["2024-07-03",20.11,20.11,19.58,19.79,86900.0],["2024-07-05",19.63,19.77,19.47,19.74,73200.0],["2024-07-08",19.82,20.15,19.82,19.9,79400.0],["2024-07-09",19.76,19.93,19.7,19.84,57200.0],["2024-07-10",19.81,20.01,19.31,19.51,83300.0],["2024-07-11",19.85,20.42,19.85,20.25,135800.0],["2024-07-12",20.49,20.62,20.05,20.23,121500.0],["2024-07-15",20.32,20.62,20.16,20.24,132400.0],["2024-07-16",20.45,21.04,20.42,21.04,106400.0],["2024-07-17",20.9,21.23,20.53,20.85,95700.0],["2024-07-18",20.73,21.02,20.4,20.46,57600.0],["2024-07-19",20.49,20.66,20.33,20.55,97300.0],["2024-07-22",20.57,21.04,20.57,20.95,68100.0],["2024-07-23",20.9,21.4,20.71,21.26,62300.0],["2024-07-24",21.11,21.44,20.96,21.12,72400.0],["2024-07-25",21.24,21.69,21.05,21.57,86300.0],["2024-07-26",21.78,22.31,21.49,22.25,290100.0],["2024-07-29",22.32,22.54,22.01,22.14,114400.0],["2024-07-30",22.23,22.4,21.96,21.97,139100.0],["2024-07-31",22.01,22.87,21.81,22.47,149200.0],["2024-08-01",22.44,22.64,21.04,21.98,75400.0],["2024-08-02",21.4,21.74,21.18,21.45,86700.0],["2024-08-05",20.79,20.79,19.87,20.41,108100.0],["2024-08-06",20.32,20.49,19.95,20.08,116200.0],["2024-08-07",20.37,20.44,20.0,20.08,87600.0],["2024-08-08",20.05,21.25,19.97,21.02,87400.0],["2024-08-09",21.02,22.42,21.02,22.23,116200.0],["2024-08-12",22.32,22.46,21.96,22.35,146400.0],["2024-08-13",22.42,22.87,22.13,22.6,117300.0],["2024-08-14",22.77,22.77,22.03,22.06,93800.0],["2024-08-15",22.46,22.59,22.23,22.35,126600.0],["2024-08-16",22.29,22.85,22.29,22.76,97600.0],["2024-08-19",22.66,22.87,22.0,22.36,103900.0],["2024-08-20",22.1,22.18,21.66,21.82,99600.0],["2024-08-21",21.99,22.0,21.7,21.87,70600.0],["2024-08-22",21.82,21.97,21.49,21.57,60200.0],["2024-08-23",21.74,22.56,21.62,22.43,249800.0],["2024-08-26",22.54,22.74,22.27,22.5,112100.0],["2024-08-27",22.42,22.42,22.04,22.09,87700.0],["2024-08-28",22.02,22.03,21.56,21.61,62300.0],["2024-08-29",21.75,21.86,21.55,21.76,77100.0],["2024-08-30",21.88,21.88,21.35,21.77,86000.0],["2024-09-03",21.79,21.96,21.15,21.22,79200.0],["2024-09-04",21.28,21.63,21.0,21.56,68700.0],["2024-09-05",21.6,21.81,21.4,21.81,80700.0],["2024-09-06",21.74,22.0,21.02,21.09,259600.0],["2024-09-09",21.1,21.57,21.02,21.51,112700.0],["2024-09-10",21.42,22.41,21.38,22.41,127200.0],["2024-09-11",22.41,22.41,21.58,21.94,84000.0],["2024-09-12",22.0,22.3,21.87,22.22,75500.0],["2024-09-13",22.37,22.5,22.03,22.38,61300.0],["2024-09-16",22.52,22.61,22.31,22.5,64000.0],["2024-09-17",22.69,23.01,22.53,22.56,110900.0],["2024-09-18",22.64,23.66,22.64,22.97,100200.0],["2024-09-19",23.43,23.5,23.19,23.34,120900.0],["2024-09-20",23.44,23.5,22.99,22.99,435100.0],["2024-09-23",22.98,23.27,22.73,22.88,104200.0],["2024-09-24",22.9,23.07,22.69,22.78,94500.0],["2024-09-25",22.83,23.07,22.36,22.48,177500.0],["2024-09-26",22.73,22.76,22.2,22.22,95600.0],["2024-09-27",22.43,22.69,22.18,22.43,78000.0],["2024-09-30",22.37,22.86,22.04,22.8,103000.0],["2024-10-01",22.77,22.78,22.18,22.45,74700.0],["2024-10-02",22.39,22.52,22.03,22.08,50300.0],["2024-10-03",22.1,22.1,21.74,21.96,50900.0],["2024-10-04",22.11,22.28,21.97,22.18,37900.0],["2024-10-07",22.04,22.04,21.67,21.77,40400.0],["2024-10-08",21.88,22.05,21.85,21.99,215500.0],["2024-10-09",22.0,22.33,21.92,22.06,42100.0],["2024-10-10",21.85,22.0,21.72,21.87,39100.0],["2024-10-11",21.87,22.59,21.82,22.5,53400.0],["2024-10-14",22.49,22.62,22.29,22.6,54200.0],["2024-10-15",22.61,22.92,22.55,22.55,74500.0],["2024-10-16",22.78,22.91,22.68,22.73,42200.0],["2024-10-17",22.72,22.93,22.66,22.81,60100.0],["2024-10-18",22.85,22.85,22.0,22.14,113300.0],["2024-10-21",22.15,22.44,22.06,22.14,47600.0],["2024-10-22",22.0,22.08,21.82,22.01,113500.0],["2024-10-23",21.86,22.2,21.56,21.67,38900.0],["2024-10-24",21.71,21.74,21.32,21.55,68900.0],["2024-10-25",21.67,21.79,21.23,21.61,129300.0],["2024-10-28",21.73,21.98,21.65,21.74,72700.0],["2024-10-29",21.53,21.79,21.38,21.4,114100.0],["2024-10-30",21.36,21.78,21.36,21.62,143400.0],["2024-10-31",21.62,21.67,21.4,21.58,67300.0],["2024-11-01",21.61,21.83,21.53,21.59,70100.0],["2024-11-04",21.59,21.94,21.34,21.86,167500.0],["2024-11-05",21.85,22.25,21.85,22.23,90400.0],["2024-11-06",23.2,24.03,23.15,24.0,184600.0],["2024-11-07",23.87,24.4,23.87,24.29,169700.0],["2024-11-08",24.22,24.69,24.22,24.62,119700.0],["2024-11-11",24.67,25.27,24.67,25.16,136500.0],["2024-11-12",25.18,25.53,24.9,25.46,154100.0],["2024-11-13",25.64,25.79,25.17,25.27,152400.0],["2024-11-14",25.36,25.36,24.85,25.01,91900.0],["2024-11-15",25.11,25.25,24.73,24.9,172300.0],["2024-11-18",24.89,25.41,24.89,25.34,136500.0],["2024-11-19",25.15,25.52,24.95,25.35,98500.0],["2024-11-20",25.3,25.45,24.95,25.0,178900.0],["2024-11-21",25.07,25.44,24.74,25.18,118200.0],["2024-11-22",25.38,25.55,25.25,25.4,157300.0],["2024-11-25",25.65,25.85,25.44,25.51,123200.0],["2024-11-26",25.5,25.77,25.36,25.59,106700.0],["2024-11-27",25.79,25.8,25.35,25.55,61100.0],["2024-11-29",25.6,25.73,25.51,25.57,43700.0],["2024-12-02",25.69,25.92,25.17,25.87,159600.0],["2024-12-03",25.9,26.15,25.73,25.8,143100.0],["2024-12-04",25.78,25.97,25.45,25.53,194100.0],["2024-12-05",25.46,25.67,25.26,25.37,139900.0],["2024-12-06",25.39,25.45,24.72,24.74,204900.0],["2024-12-09",24.92,25.08,24.77,24.89,191500.0],["2024-12-10",24.91,25.46,24.79,25.15,180700.0],["2024-12-11",25.46,26.24,25.39,25.75,329200.0],["2024-12-12",31.0,34.89,28.89,33.66,1474100.0],["2024-12-13",34.7,35.8,33.4,35.54,1009300.0],["2024-12-16",36.0,36.0,32.52,33.31,1091900.0],["2024-12-17",32.81,32.9,30.27,31.16,674500.0],["2024-12-18",31.23,31.68,30.47,31.1,368900.0],["2024-12-19",31.27,32.45,30.86,31.41,390600.0],["2024-12-20",30.92,31.78,30.43,30.96,1437000.0],["2024-12-23",31.15,31.9,30.8,31.2,259800.0],["2024-12-24",31.03,31.72,31.0,31.72,88000.0],["2024-12-26",31.43,32.71,31.31,32.57,155200.0],["2024-12-27",32.34,32.57,31.7,32.07,158700.0],["2024-12-30",31.91,32.57,31.03,32.47,128400.0],["2024-12-31",32.72,33.0,32.1,32.29,139000.0],["2025-01-02",32.48,32.72,31.36,31.96,244500.0],["2025-01-03",32.22,32.43,31.7,32.29,107200.0],["2025-01-06",32.38,32.66,32.13,32.61,180500.0],["2025-01-07",32.8,34.45,32.8,33.98,308800.0],["2025-01-08",33.97,34.27,33.13,33.99,237900.0],["2025-01-10",33.6,33.7,32.68,33.01,158200.0],["2025-01-13",32.64,33.36,32.15,33.17,202300.0],["2025-01-14",33.28,34.56,33.28,34.55,281500.0],["2025-01-15",35.0,35.83,34.88,35.74,305200.0],["2025-01-16",35.99,36.11,34.45,34.45,165100.0],["2025-01-17",34.64,34.72,33.86,34.56,192300.0],["2025-01-21",35.02,35.97,34.47,35.91,330800.0],["2025-01-22",35.5,36.64,35.5,35.87,395500.0],["2025-01-23",35.79,36.17,35.33,36.1,178400.0],["2025-01-24",36.1,36.92,36.0,36.81,263400.0],["2025-01-27",36.52,36.78,35.74,36.47,299000.0],["2025-01-28",36.52,37.7,36.51,37.61,195400.0],["2025-01-29",37.81,38.08,36.99,37.03,221300.0],["2025-01-30",37.31,37.46,36.63,37.3,324400.0],["2025-01-31",37.35,37.35,34.55,34.65,407000.0],["2025-02-03",33.82,34.54,33.31,33.43,408400.0],["2025-02-04",33.36,33.73,31.75,31.79,291100.0],["2025-02-05",31.85,32.24,31.67,31.85,348000.0],["2025-02-06",39.72,39.72,33.03,33.12,667200.0],["2025-02-07",33.12,33.8,32.44,32.71,477800.0],["2025-02-10",33.33,35.08,32.61,33.8,745300.0],["2025-02-11",33.41,34.74,33.41,34.34,581600.0],["2025-02-12",34.0,35.88,33.03,35.55,537600.0],["2025-02-13",35.57,36.03,34.44,35.71,371600.0],["2025-02-14",35.85,36.64,35.8,36.48,332800.0],["2025-02-18",36.76,37.34,35.81,36.33,637800.0],["2025-02-19",36.05,36.33,35.37,35.58,416000.0],["2025-02-20",35.38,35.6,34.59,35.54,318900.0],["2025-02-21",35.87,35.99,34.25,34.31,385500.0],["2025-02-24",34.12,34.28,33.21,33.57,350400.0],["2025-02-25",33.71,33.98,33.04,33.86,272000.0],["2025-02-26",34.0,34.97,33.87,33.96,338200.0],["2025-02-27",33.83,34.16,32.88,33.06,254400.0],["2025-02-28",32.91,33.65,32.54,33.48,455000.0],["2025-03-03",33.31,33.5,31.47,31.59,362300.0],["2025-03-04",30.97,31.95,30.7,31.85,407800.0],["2025-03-05",31.8,32.11,31.02,31.84,333600.0],["2025-03-06",31.43,32.04,30.44,30.63,246500.0],["2025-03-07",29.96,31.16,29.93,30.86,471800.0],["2025-03-10",30.46,30.79,29.02,29.5,382700.0],["2025-03-11",29.51,30.3,29.43,29.85,333400.0],["2025-03-12",30.43,30.8,29.46,29.69,406400.0],["2025-03-13",29.75,29.95,28.94,29.26,152100.0],["2025-03-14",30.18,30.18,29.49,29.83,171600.0],["2025-03-17",29.9,30.11,29.02,29.93,338700.0],["2025-03-18",29.6,29.7,28.93,29.44,164300.0],["2025-03-19",29.57,30.69,29.23,30.6,257700.0],["2025-03-20",30.04,31.11,30.04,30.9,199500.0],["2025-03-21",30.38,31.66,30.33,31.6,859100.0],["2025-03-24",32.23,32.87,31.45,32.73,371500.0],["2025-03-25",32.85,33.21,32.61,32.66,201600.0],["2025-03-26",32.66,32.97,31.7,31.83,195000.0],["2025-03-27",31.57,31.67,30.91,31.18,238800.0],["2025-03-28",31.13,31.4,30.49,31.39,298600.0],["2025-03-31",30.52,31.43,30.5,31.01,589600.0],["2025-04-01",30.84,31.78,30.34,31.56,235600.0],["2025-04-02",31.02,32.33,31.02,31.66,360000.0],["2025-04-03",29.62,31.6,29.21,31.02,614000.0],["2025-04-04",29.54,30.86,29.16,29.45,418300.0],["2025-04-07",28.0,30.09,27.0,28.81,614900.0],["2025-04-08",29.45,29.59,27.93,28.42,357000.0],["2025-04-09",27.88,31.26,27.87,30.52,543600.0],["2025-04-10",29.73,30.23,29.33,29.91,227100.0],["2025-04-11",29.95,30.24,29.18,29.62,200900.0],["2025-04-14",30.25,30.25,29.34,29.68,237300.0],["2025-04-15",29.55,30.53,29.54,30.39,372900.0],["2025-04-16",30.14,31.13,30.14,31.0,217600.0],["2025-04-17",31.05,31.52,30.89,30.99,182100.0],["2025-04-21",30.55,30.79,29.69,30.18,221800.0],["2025-04-22",30.63,31.24,30.3,30.72,327800.0],["2025-04-23",31.51,32.4,31.17,31.31,337100.0],["2025-04-24",31.18,31.67,30.87,31.49,168300.0],["2025-04-25",31.48,31.81,31.08,31.72,151900.0],["2025-04-28",31.71,31.75,30.88,31.29,205400.0],["2025-04-29",31.19,32.12,31.19,32.03,145600.0],["2025-04-30",31.59,32.0,30.99,31.78,179000.0],["2025-05-01",31.63,32.13,31.35,31.84,160700.0],["2025-05-02",32.24,32.58,31.83,32.07,178000.0],["2025-05-05",31.75,31.99,31.48,31.63,148700.0],["2025-05-06",31.25,31.91,31.03,31.85,194500.0],["2025-05-07",32.09,32.11,31.21,31.53,212500.0],["2025-05-08",25.63,29.24,23.93,28.3,1468600.0],["2025-05-09",28.25,28.29,25.51,25.51,877200.0],["2025-05-12",25.95,25.95,24.03,24.06,856800.0],["2025-05-13",24.06,25.07,23.0,24.89,687000.0],["2025-05-14",24.81,25.37,24.34,25.26,596900.0],["2025-05-15",25.22,25.6,24.47,24.66,570600.0],["2025-05-16",24.76,25.08,24.24,24.51,416700.0],["2025-05-19",24.24,24.92,24.08,24.72,321400.0],["2025-05-20",24.72,24.94,24.26,24.85,346600.0],["2025-05-21",24.54,25.1,24.42,24.94,350400.0],["2025-05-22",24.91,25.23,24.62,25.02,274800.0],["2025-05-23",24.6,24.75,23.74,23.76,240600.0],["2025-05-27",23.98,24.35,23.54,23.59,254100.0],["2025-05-28",23.62,23.7,23.09,23.18,210600.0],["2025-05-29",23.28,23.38,22.99,23.2,224000.0],["2025-05-30",23.18,23.59,23.08,23.37,371500.0],["2025-06-02",23.31,23.42,22.89,23.19,227000.0],["2025-06-03",23.19,23.23,22.8,23.2,251600.0],["2025-06-04",23.25,24.5,23.2,24.45,379700.0],["2025-06-05",24.43,24.62,24.1,24.49,334300.0],["2025-06-06",24.71,25.1,24.47,24.83,335800.0],["2025-06-09",24.9,25.28,24.17,24.78,202100.0],["2025-06-10",24.82,25.0,24.53,24.68,187600.0],["2025-06-11",24.72,24.72,24.29,24.34,230100.0],["2025-06-12",24.29,24.35,23.85,24.19,215600.0],["2025-06-13",23.81,24.14,23.36,23.4,159100.0],["2025-06-16",23.69,23.76,23.37,23.59,186800.0],["2025-06-17",23.55,23.92,23.37,23.43,216100.0],["2025-06-18",23.37,23.84,23.28,23.32,173400.0],["2025-06-20",23.58,23.86,22.97,23.31,411300.0],["2025-06-23",23.18,23.36,22.58,22.96,270500.0],["2025-06-24",23.15,23.87,22.94,23.62,280400.0],["2025-06-25",23.8,23.8,22.89,23.16,214100.0],["2025-06-26",23.61,23.74,22.94,23.68,259900.0],["2025-06-27",23.87,24.09,23.57,23.65,792100.0],["2025-06-30",23.97,24.03,23.25,23.59,505800.0],["2025-07-01",23.62,23.97,23.3,23.76,248600.0],["2025-07-02",23.64,24.13,23.44,24.12,206100.0],["2025-07-03",24.15,24.28,23.92,24.22,170500.0],["2025-07-07",24.07,24.26,23.78,24.15,288500.0],["2025-07-08",24.3,24.62,24.17,24.56,204600.0],["2025-07-09",24.6,24.7,24.25,24.59,263600.0],["2025-07-10",24.57,24.71,24.34,24.4,185700.0],["2025-07-11",24.38,24.43,23.85,23.93,178600.0],["2025-07-14",23.9,24.25,23.73,24.16,193800.0],["2025-07-15",24.3,24.57,24.11,24.34,252500.0],["2025-07-16",24.46,24.65,24.1,24.46,176700.0],["2025-07-17",24.55,25.3,24.53,25.16,244600.0],["2025-07-18",25.41,25.41,24.71,24.8,216700.0],["2025-07-21",24.84,25.09,24.37,24.52,179700.0],["2025-07-22",24.61,24.85,24.47,24.68,180700.0],["2025-07-23",24.82,26.15,24.66,26.13,378300.0],["2025-07-24",26.14,26.3,24.9,25.11,344800.0],["2025-07-25",25.16,25.28,24.57,24.84,316800.0],["2025-07-28",24.86,25.25,24.03,24.21,198400.0],["2025-07-29",24.38,24.7,24.34,24.53,308100.0],["2025-07-30",24.45,25.73,24.09,24.24,765600.0],["2025-07-31",24.3,24.3,23.6,23.88,312500.0],["2025-08-01",23.58,23.61,23.05,23.48,221500.0],["2025-08-04",23.68,24.3,23.48,24.27,183800.0],["2025-08-05",24.38,24.55,24.16,24.41,372400.0],["2025-08-06",24.43,25.15,24.26,24.85,301300.0],["2025-08-07",24.86,25.69,23.29,23.67,431300.0],["2025-08-08",22.53,24.2,22.3,23.97,571800.0],["2025-08-11",23.71,24.63,23.71,24.56,325800.0],["2025-08-12",24.66,25.53,24.5,24.99,372400.0],["2025-08-13",25.03,26.32,24.72,26.15,451700.0],["2025-08-14",25.8,26.29,25.66,26.22,286700.0],["2025-08-15",26.24,26.4,25.05,25.4,467900.0],["2025-08-18",25.4,25.88,25.18,25.8,345400.0],["2025-08-19",25.95,26.07,25.41,25.54,316300.0],["2025-08-20",25.5,25.81,25.17,25.51,312100.0],["2025-08-21",25.31,26.31,25.31,26.2,189800.0],["2025-08-22",26.39,27.55,26.2,27.2,279800.0],["2025-08-25",27.05,27.21,26.42,26.6,214600.0],["2025-08-26",26.65,26.76,26.38,26.5,124900.0],["2025-08-27",26.4,26.82,26.22,26.29,165900.0],["2025-08-28",26.45,26.47,26.09,26.3,174600.0],["2025-08-29",26.4,26.63,26.19,26.59,197700.0],["2025-09-02",26.28,26.45,26.09,26.12,198300.0],["2025-09-03",26.0,26.56,25.8,26.37,230600.0],["2025-09-04",26.49,26.98,26.37,26.93,129400.0],["2025-09-05",27.04,27.13,26.47,26.77,161200.0],["2025-09-08",26.86,27.0,26.42,26.96,168300.0],["2025-09-09",26.88,26.94,26.33,26.34,129800.0],["2025-09-10",26.12,27.24,26.12,27.06,298100.0],["2025-09-11",27.0,27.35,27.0,27.25,160900.0],["2025-09-12",27.19,27.44,27.0,27.17,140900.0],["2025-09-15",27.16,27.62,27.0,27.61,165700.0],["2025-09-16",27.61,28.06,27.28,28.05,232400.0],["2025-09-17",28.01,28.72,27.7,27.75,265100.0],["2025-09-18",28.07,28.33,27.73,28.24,170100.0],["2025-09-19",28.32,28.61,27.72,27.77,531600.0],["2025-09-22",27.73,28.0,27.44,27.89,193500.0],["2025-09-23",27.9,28.16,27.35,27.48,145300.0],["2025-09-24",27.51,27.82,27.36,27.56,116100.0],["2025-09-25",27.3,27.56,27.2,27.38,161200.0],["2025-09-26",27.37,27.79,27.13,27.3,161300.0],["2025-09-29",27.44,27.54,26.99,27.51,109800.0],["2025-09-30",27.43,27.61,27.11,27.43,156400.0],["2025-10-01",27.16,27.49,26.94,27.43,127900.0],["2025-10-02",27.43,27.46,26.92,27.08,165600.0],["2025-10-03",27.26,27.88,27.19,27.52,172800.0],["2025-10-06",27.52,27.64,27.04,27.09,130600.0],["2025-10-07",27.01,27.03,25.08,25.24,264500.0],["2025-10-08",25.28,25.3,23.86,24.18,241100.0],["2025-10-09",24.11,24.35,23.62,23.64,174600.0],["2025-10-10",23.65,23.94,23.12,23.19,182100.0],["2025-10-13",23.46,24.41,22.8,24.3,289400.0],["2025-10-14",23.99,24.4,23.78,24.06,199700.0],["2025-10-15",24.11,24.39,23.57,23.62,111000.0],["2025-10-16",23.72,23.79,23.27,23.38,121700.0],["2025-10-17",23.24,23.48,23.06,23.21,119100.0],["2025-10-20",23.29,23.88,23.29,23.82,135300.0],["2025-10-21",23.82,24.32,23.62,24.12,99300.0],["2025-10-22",24.19,24.43,23.76,24.13,205200.0],["2025-10-23",24.13,24.91,24.13,24.56,111000.0],["2025-10-24",24.69,25.02,24.58,24.82,113500.0],["2025-10-27",24.91,25.01,24.02,24.08,136400.0],["2025-10-28",23.91,24.49,23.86,24.14,86500.0],["2025-10-29",24.11,24.3,23.24,23.52,120700.0],["2025-10-30",23.5,23.8,23.5,23.78,113800.0],["2025-10-31",23.65,23.95,23.51,23.94,131400.0],["2025-11-03",23.88,23.97,23.56,23.6,172800.0],["2025-11-04",23.46,23.67,22.99,23.11,115500.0],["2025-11-05",23.23,23.74,23.23,23.47,172700.0],["2025-11-06",23.39,23.54,21.67,22.16,209600.0],["2025-11-07",22.16,22.7,22.03,22.67,202500.0],["2025-11-10",22.79,23.34,22.41,23.33,138100.0],["2025-11-11",23.32,23.88,23.11,23.75,205900.0],["2025-11-12",23.91,24.04,23.46,23.87,217200.0],["2025-11-13",23.63,23.8,23.15,23.24,187900.0],["2025-11-14",22.96,23.2,22.72,23.18,147200.0],["2025-11-17",23.03,23.03,22.24,22.26,146200.0],["2025-11-18",22.17,22.9,22.1,22.58,307600.0],["2025-11-19",22.55,22.89,22.42,22.68,165900.0],["2025-11-20",25.45,27.64,25.08,25.71,643300.0],["2025-11-21",25.76,27.96,25.76,27.96,470400.0],["2025-11-24",27.91,28.92,27.8,28.78,402200.0],["2025-11-25",28.75,30.35,28.42,30.27,342100.0],["2025-11-26",30.12,30.36,30.03,30.21,265000.0],["2025-11-28",30.11,30.35,29.57,30.04,107800.0],["2025-12-01",29.75,30.37,29.58,29.84,194900.0],["2025-12-02",29.81,30.0,29.37,29.42,124900.0],["2025-12-03",29.57,30.34,29.55,30.17,175100.0],["2025-12-04",30.27,30.27,29.72,29.89,152900.0],["2025-12-05",29.79,30.28,29.72,30.03,134200.0],["2025-12-08",30.27,30.45,29.94,30.13,135100.0],["2025-12-09",30.09,31.14,30.09,30.92,157100.0],["2025-12-10",30.9,31.96,30.9,31.64,186700.0],["2025-12-11",31.69,31.91,31.48,31.71,227900.0],["2025-12-12",31.65,31.92,31.55,31.82,160200.0],["2025-12-15",32.0,32.4,31.73,31.93,180900.0],["2025-12-16",31.94,32.16,31.3,32.01,170800.0],["2025-12-17",31.95,32.11,31.38,31.51,166600.0],["2025-12-18",31.79,31.96,31.54,31.72,190100.0],["2025-12-19",31.62,31.75,31.08,31.54,398600.0],["2025-12-22",31.52,32.15,30.83,30.84,240300.0],["2025-12-23",30.85,31.37,30.8,30.97,134200.0],["2025-12-24",30.97,31.2,30.51,30.86,93000.0],["2025-12-26",30.89,31.17,30.84,31.15,86100.0],["2025-12-29",31.1,31.77,30.91,31.68,144900.0],["2025-12-30",31.68,32.18,31.36,31.41,192500.0],["2025-12-31",31.28,31.49,30.25,30.31,156500.0],["2026-01-02",30.34,30.45,29.56,29.59,278000.0],["2026-01-05",29.45,30.78,29.11,30.68,168000.0],["2026-01-06",30.31,31.11,30.16,30.96,128500.0],["2026-01-07",31.15,31.15,30.55,30.94,95300.0],["2026-01-08",30.72,31.47,30.2,31.22,79200.0],["2026-01-09",31.23,31.52,30.75,31.3,107100.0],["2026-01-12",31.15,31.7,30.9,31.61,141800.0],["2026-01-13",31.78,31.85,31.24,31.71,86900.0],["2026-01-14",31.5,31.78,31.27,31.65,138200.0],["2026-01-15",31.7,32.06,31.22,31.83,121000.0],["2026-01-16",32.16,32.26,31.3,31.3,116500.0],["2026-01-20",30.87,31.72,30.54,31.25,118700.0],["2026-01-21",31.48,31.93,31.06,31.89,187600.0],["2026-01-22",32.0,32.61,31.88,32.0,125600.0],["2026-01-23",32.0,32.33,31.58,31.8,81800.0],["2026-01-26",31.79,32.25,31.35,31.65,110500.0],["2026-01-27",31.67,32.21,31.54,32.0,114900.0],["2026-01-28",32.19,32.28,31.54,31.71,120000.0],["2026-01-29",31.88,32.3,31.5,32.15,123100.0],["2026-01-30",31.85,32.15,31.51,32.0,123700.0],["2026-02-02",32.0,32.88,31.93,32.64,157700.0],["2026-02-03",32.52,32.62,30.99,31.5,145100.0],["2026-02-04",31.68,31.76,30.67,31.47,192300.0],["2026-02-05",32.12,33.47,32.05,32.95,339700.0],["2026-02-06",32.57,33.19,32.18,32.51,221000.0],["2026-02-09",32.82,33.28,32.6,33.19,213800.0],["2026-02-10",32.86,33.61,32.77,32.93,229400.0],["2026-02-11",32.93,33.23,31.11,31.43,169700.0],["2026-02-12",31.55,32.0,29.67,30.27,178300.0],["2026-02-13",30.65,30.95,30.26,30.73,215100.0],["2026-02-17",30.86,31.35,30.28,30.99,245700.0],["2026-02-18",31.01,31.81,30.67,31.74,144900.0],["2026-02-19",31.55,32.02,31.34,31.78,176700.0],["2026-02-20",31.69,32.0,31.19,31.85,102900.0],["2026-02-23",31.45,31.55,30.59,30.73,170200.0],["2026-02-24",30.65,30.91,30.34,30.68,135000.0],["2026-02-25",30.65,31.4,30.33,31.24,126200.0],["2026-02-26",31.34,31.62,31.08,31.42,103500.0],["2026-02-27",31.03,31.94,30.57,31.61,138300.0],["2026-03-02",30.84,32.34,30.61,32.0,196100.0],["2026-03-03",31.66,32.55,31.36,32.28,151600.0],["2026-03-04",32.42,33.09,32.36,32.47,117600.0],["2026-03-05",32.42,33.12,32.42,32.64,98700.0],["2026-03-06",32.11,32.6,31.6,31.97,186100.0],["2026-03-09",31.51,32.69,31.02,32.57,365600.0],["2026-03-10",32.24,33.09,32.09,32.24,137100.0],["2026-03-11",31.8,32.17,31.17,31.24,80100.0],["2026-03-12",30.79,31.12,29.19,29.22,170000.0],["2026-03-13",29.52,29.57,28.41,28.44,153500.0],["2026-03-16",28.74,28.74,27.99,28.07,157200.0],["2026-03-17",28.38,28.93,28.09,28.3,262700.0],["2026-03-18",28.2,29.02,28.0,28.11,137600.0],["2026-03-19",27.89,28.55,27.89,28.42,121200.0],["2026-03-20",28.42,28.92,28.01,28.64,751800.0],["2026-03-23",29.44,30.34,29.17,29.94,168300.0],["2026-03-24",29.57,30.25,29.43,30.09,119200.0],["2026-03-25",30.49,30.53,29.74,30.48,120100.0],["2026-03-26",30.17,30.71,29.79,29.8,111800.0],["2026-03-27",29.48,29.7,29.13,29.49,69800.0],["2026-03-30",29.49,30.05,29.47,29.78,133000.0],["2026-03-31",30.3,30.81,29.57,30.57,182200.0],["2026-04-01",30.74,31.26,30.56,30.86,132200.0],["2026-04-02",30.28,31.5,30.28,31.16,151300.0],["2026-04-06",31.17,31.67,31.05,31.38,107100.0],["2026-04-07",31.27,31.85,31.27,31.55,194300.0],["2026-04-08",32.48,32.72,31.96,31.99,168700.0],["2026-04-09",32.04,32.51,31.46,32.31,107000.0],["2026-04-10",32.14,32.52,31.77,32.43,223400.0],["2026-04-13",32.24,32.72,31.98,32.6,160400.0],["2026-04-14",32.55,33.14,32.37,33.08,147900.0],["2026-04-15",33.01,33.71,33.01,33.66,106600.0],["2026-04-16",33.76,34.2,33.49,33.52,130300.0],["2026-04-17",34.14,34.61,33.91,34.0,199700.0],["2026-04-20",33.98,34.36,32.89,33.98,151100.0],["2026-04-21",33.96,34.52,33.39,33.71,189200.0],["2026-04-22",33.8,34.78,33.8,34.44,142700.0],["2026-04-23",34.34,35.0,34.23,34.46,210700.0],["2026-04-24",34.33,35.16,33.87,34.89,124500.0],["2026-04-27",35.0,35.67,34.93,35.21,133500.0],["2026-04-28",34.57,35.94,34.03,35.64,137700.0],["2026-04-29",35.44,36.05,35.0,35.37,181100.0],["2026-04-30",35.35,36.08,35.18,35.65,143700.0],["2026-05-01",35.75,36.0,35.43,35.91,135400.0],["2026-05-04",35.65,36.32,35.65,35.82,169800.0],["2026-05-05",36.07,37.55,36.05,37.09,180200.0],["2026-05-06",37.49,37.67,36.94,37.22,192600.0],["2026-05-07",37.97,38.83,35.19,36.25,246400.0],["2026-05-08",36.29,36.35,35.45,36.19,166800.0],["2026-05-11",36.15,36.15,34.05,34.33,297700.0],["2026-05-12",34.35,34.58,33.17,33.58,190000.0],["2026-05-13",33.28,33.7,32.84,33.17,212200.0],["2026-05-14",33.3,33.38,32.79,33.34,161400.0],["2026-05-15",33.48,34.3,32.9,32.96,149600.0],["2026-05-18",33.0,34.02,33.0,33.88,103000.0],["2026-05-19",33.76,34.12,33.28,33.97,121500.0],["2026-05-20",33.9,34.48,33.32,34.45,148400.0],["2026-05-21",34.17,34.29,33.19,34.2,104200.0],["2026-05-22",34.29,34.51,33.77,34.43,222200.0],["2026-05-26",34.52,35.85,34.52,35.76,134900.0],["2026-05-27",35.9,36.24,35.58,36.06,140700.0],["2026-05-28",36.0,36.51,35.71,36.33,184700.0],["2026-05-29",36.1,36.29,35.82,36.21,192700.0],["2026-06-01",36.17,37.11,36.03,37.02,176200.0],["2026-06-02",36.93,37.16,35.94,36.3,132300.0],["2026-06-03",36.26,36.58,35.79,36.14,156700.0],["2026-06-04",36.39,37.49,36.13,36.94,140500.0],["2026-06-05",36.93,37.39,36.83,37.23,98600.0],["2026-06-08",37.37,37.87,36.65,36.65,184800.0],["2026-06-09",36.93,37.92,36.93,37.74,158500.0],["2026-06-10",37.85,38.17,37.73,37.82,155900.0],["2026-06-11",37.89,38.24,37.43,37.94,166000.0],["2026-06-12",38.08,38.43,37.47,37.94,127500.0],["2026-06-15",37.95,38.0,37.0,37.88,138000.0],["2026-06-16",37.95,38.04,37.07,37.47,203100.0],["2026-06-17",37.32,37.75,36.36,36.54,197400.0],["2026-06-18",37.12,37.96,36.52,37.89,304100.0],["2026-06-22",37.79,37.95,37.35,37.52,267900.0],["2026-06-23",37.55,38.64,37.25,38.44,184200.0],["2026-06-24",38.58,39.55,38.34,38.9,162500.0],["2026-06-25",38.81,39.35,38.05,38.14,197800.0],["2026-06-26",38.25,39.2,37.53,39.09,683500.0],["2026-06-29",39.36,39.93,39.0,39.09,297700.0],["2026-06-30",39.12,39.59,39.0,39.12,340300.0],["2026-07-01",39.13,39.66,38.32,38.7,229900.0],["2026-07-02",38.91,39.02,38.29,38.36,172900.0],["2026-07-06",38.32,38.835,37.6,38.375,178116.109177],["2026-07-07",38.69,39.01,37.78,38.03,177134.469825],["2026-07-08",38.12,38.54,36.36,37.91,267675.446093],["2026-07-09",37.84,38.63,37.51,38.58,153701.475307],["2026-07-10",38.58,39,38.17,39,128316.006686],["2026-07-13",39,39.57,38.86,38.88,141207.643875],["2026-07-14",38.88,39.38,38.59,38.93,118853.0559],["2026-07-15",39.1,40,38.95,39.65,185190.036665],["2026-07-16",39.72,41.25,39.72,41.02,500107.277902],["2026-07-17",40.63,41.28,39.15,39.52,369278.965002],["2026-07-20",39.57,40.335,38.7,38.77,126839.603751],["2026-07-21",38.51,39,38.24,38.83,170671.343921],["2026-07-22",38.76,39.1,37.96,38.35,134060.018077],["2026-07-23",37.76,37.92,37.35,37.47,165653.882221],["2026-07-24",37.73,38.29,37.33,37.56,183619.022345],["2026-07-27",38.03,38.98,37.995,38.96,112035.157589],["2026-07-28",39.39,39.77,39.13,39.33,185007.992736],["2026-07-29",39.2,39.36,38.15,38.45,195570.283701],["2026-07-30",38.32,38.41,37.88,38.17,135715.097033],["2026-07-31",38.1,39.09,37.44,38.98,163852.605894],["2026-08-03",39,40.03,38.75,39.3,194624.343519],["2026-08-04",39.35,39.6799,37.88,38.24,288270.845911],["2026-08-05",38.35,39.2499,37.2373,37.54,184781.494208],["2026-08-06",40,43.82,40,42.01,545341.84181],["2026-08-07",42.04,43.34,41.2,42.06,314965.382458],["2026-08-10",42.16,42.96,40.32,40.93,67845.891455],["2026-08-11",41.11,41.9499,40.48,41.78,189909.592914],["2026-08-12",41.72,43.17,41.72,43.11,299287.769885],["2026-08-13",43.22,43.38,41.89,42.94,321121.78411],["2026-08-14",43.04,43.53,42.93,43.47,106205.648111]]}