{"t":"MX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-03-11",14.0,14.62,13.91,14.01,3762200.0],["2011-03-14",14.02,14.21,13.99,14.02,787200.0],["2011-03-15",13.97,14.14,13.9,14.0,431700.0],["2011-03-16",14.0,14.2,14.0,14.0,190800.0],["2011-03-17",14.07,14.1,13.92,13.92,264100.0],["2011-03-18",13.98,13.98,13.75,13.8,64900.0],["2011-03-21",13.9,14.0,13.75,13.83,166800.0],["2011-03-22",13.8,13.8,13.54,13.7,20800.0],["2011-03-23",13.62,13.74,13.58,13.62,17900.0],["2011-03-24",13.62,13.67,13.5,13.65,183200.0],["2011-03-25",13.65,13.76,13.5,13.5,57100.0],["2011-03-28",13.55,14.18,13.55,13.94,26700.0],["2011-03-29",13.8,13.85,13.54,13.76,24400.0],["2011-03-30",13.69,13.81,13.55,13.7,101800.0],["2011-03-31",13.7,13.85,13.68,13.75,86900.0],["2011-04-01",13.75,14.09,13.72,13.81,99000.0],["2011-04-04",13.95,14.14,13.85,13.93,97500.0],["2011-04-05",13.95,14.0,13.79,13.95,108900.0],["2011-04-06",13.95,13.95,13.85,13.9,37800.0],["2011-04-07",13.85,14.1,13.85,13.91,154700.0],["2011-04-08",13.86,15.24,13.85,14.77,1674400.0],["2011-04-11",15.06,15.56,14.21,14.62,556200.0],["2011-04-12",14.71,15.04,14.41,14.89,227700.0],["2011-04-13",15.1,15.29,14.55,14.61,183100.0],["2011-04-14",14.51,14.58,14.27,14.36,68900.0],["2011-04-15",14.34,14.7,13.9,13.95,136000.0],["2011-04-18",13.9,13.91,13.68,13.9,90800.0],["2011-04-19",13.95,14.07,13.81,13.97,87300.0],["2011-04-20",14.18,14.44,13.92,14.2,162900.0],["2011-04-21",14.24,14.3,14.0,14.11,73800.0],["2011-04-25",13.97,14.25,13.85,14.05,92700.0],["2011-04-26",14.05,14.05,13.88,14.02,88000.0],["2011-04-27",14.02,14.03,13.93,13.96,101500.0],["2011-04-28",14.1,14.31,13.75,13.95,204000.0],["2011-04-29",14.14,14.16,13.95,13.95,30000.0],["2011-05-02",14.04,14.14,13.72,13.87,27000.0],["2011-05-03",13.88,14.02,13.72,13.92,86000.0],["2011-05-04",14.02,14.02,13.69,13.73,39000.0],["2011-05-05",13.65,14.23,13.62,14.15,126000.0],["2011-05-06",14.27,14.6,13.99,14.6,149300.0],["2011-05-09",14.63,14.74,14.34,14.68,76000.0],["2011-05-10",14.77,15.25,14.75,15.03,319500.0],["2011-05-11",15.02,15.02,14.44,14.81,54700.0],["2011-05-12",14.84,14.84,14.45,14.73,60000.0],["2011-05-13",14.78,14.83,13.83,14.7,129200.0],["2011-05-16",14.69,14.81,14.15,14.48,56400.0],["2011-05-17",14.39,14.48,14.21,14.29,17000.0],["2011-05-18",14.47,14.77,14.37,14.65,25100.0],["2011-05-19",14.68,14.7,14.21,14.54,56600.0],["2011-05-20",14.47,14.47,14.01,14.28,26100.0],["2011-05-23",14.14,14.18,14.01,14.11,15400.0],["2011-05-24",14.15,14.31,14.02,14.28,18700.0],["2011-05-25",14.21,14.21,13.75,14.06,88300.0],["2011-05-26",14.0,14.13,13.88,13.91,46000.0],["2011-05-27",13.91,13.97,13.78,13.86,20200.0],["2011-05-31",14.34,14.45,13.76,13.89,71000.0],["2011-06-01",13.94,14.18,13.69,13.9,62800.0],["2011-06-02",13.95,14.08,13.9,14.03,12700.0],["2011-06-03",13.94,14.0,13.94,14.0,11700.0],["2011-06-06",14.01,14.01,13.7,13.79,42900.0],["2011-06-07",13.84,13.84,13.14,13.51,144500.0],["2011-06-08",13.53,13.53,12.83,12.94,112900.0],["2011-06-09",12.94,12.95,12.38,12.55,98500.0],["2011-06-10",12.5,12.5,11.77,11.85,121400.0],["2011-06-13",11.84,11.84,11.26,11.36,68500.0],["2011-06-14",11.33,11.9,11.33,11.85,39800.0],["2011-06-15",11.86,11.9,11.51,11.72,94600.0],["2011-06-16",11.79,11.9,11.35,11.52,62800.0],["2011-06-17",11.49,11.74,11.4,11.62,55400.0],["2011-06-20",11.57,11.64,11.46,11.52,23400.0],["2011-06-21",11.58,11.81,11.46,11.74,109500.0],["2011-06-22",11.6,12.18,11.56,11.94,32500.0],["2011-06-23",11.97,12.34,11.75,12.28,58100.0],["2011-06-24",12.31,12.34,11.44,11.57,51300.0],["2011-06-27",11.85,11.85,11.33,11.66,45600.0],["2011-06-28",11.71,11.83,11.56,11.65,38700.0],["2011-06-29",11.65,11.73,11.51,11.53,57000.0],["2011-06-30",11.54,11.76,11.34,11.52,153300.0],["2011-07-01",11.49,11.67,11.34,11.42,59500.0],["2011-07-05",11.43,11.53,11.39,11.45,11300.0],["2011-07-06",11.41,11.74,10.96,11.17,96600.0],["2011-07-07",11.25,11.72,10.65,11.32,273800.0],["2011-07-08",11.32,11.5,10.99,11.47,443300.0],["2011-07-11",11.24,11.36,11.02,11.13,15600.0],["2011-07-12",11.19,11.19,10.99,11.07,13300.0],["2011-07-13",11.05,11.1,10.85,10.92,39400.0],["2011-07-14",10.99,11.11,10.92,11.1,122300.0],["2011-07-15",11.1,11.1,10.88,10.99,10600.0],["2011-07-18",10.96,10.98,10.73,10.79,48500.0],["2011-07-19",10.9,11.37,10.9,11.1,21600.0],["2011-07-20",11.19,11.3,10.92,10.97,31400.0],["2011-07-21",10.95,11.48,10.76,11.38,17500.0],["2011-07-22",11.45,11.5,11.3,11.46,15000.0],["2011-07-25",11.38,11.74,11.35,11.68,21500.0],["2011-07-26",11.71,11.71,11.12,11.28,19000.0],["2011-07-27",11.43,11.43,10.63,11.08,40800.0],["2011-07-28",11.11,11.2,10.88,10.93,72300.0],["2011-07-29",10.88,10.88,10.35,10.64,35300.0],["2011-08-01",10.76,11.05,10.65,10.86,14500.0],["2011-08-02",10.81,10.99,10.72,10.83,19000.0],["2011-08-03",10.89,10.93,10.13,10.3,69000.0],["2011-08-04",10.26,10.54,10.1,10.4,100400.0],["2011-08-05",10.46,10.67,10.04,10.66,46000.0],["2011-08-08",10.45,10.53,9.93,9.93,134500.0],["2011-08-09",9.97,10.14,8.85,9.26,59900.0],["2011-08-10",9.08,9.25,8.5,8.82,47100.0],["2011-08-11",8.8,9.99,8.79,9.79,40100.0],["2011-08-12",9.65,10.34,9.65,10.04,39900.0],["2011-08-15",10.45,10.67,10.33,10.43,33600.0],["2011-08-16",10.33,10.45,10.01,10.3,83300.0],["2011-08-17",10.35,10.39,9.92,9.99,29600.0],["2011-08-18",9.76,9.76,9.31,9.51,39200.0],["2011-08-19",9.39,9.77,9.2,9.38,111900.0],["2011-08-22",9.39,9.55,9.21,9.39,26600.0],["2011-08-23",9.4,9.85,9.18,9.7,42000.0],["2011-08-24",9.65,9.67,9.18,9.5,35100.0],["2011-08-25",9.54,9.65,8.96,9.0,56100.0],["2011-08-26",8.96,9.27,8.77,9.12,26900.0],["2011-08-29",8.99,9.61,8.82,9.06,70800.0],["2011-08-30",9.19,9.33,9.0,9.13,22500.0],["2011-08-31",9.25,9.31,8.9,8.96,46500.0],["2011-09-01",8.91,9.08,8.57,8.76,13800.0],["2011-09-02",8.59,8.88,8.52,8.71,13700.0],["2011-09-06",8.6,8.86,8.52,8.65,12200.0],["2011-09-07",8.8,8.89,8.61,8.67,22800.0],["2011-09-08",8.67,8.84,8.5,8.5,47000.0],["2011-09-09",8.5,8.59,8.27,8.44,60100.0],["2011-09-12",8.39,8.66,8.05,8.15,30400.0],["2011-09-13",8.1,8.19,8.03,8.1,56500.0],["2011-09-14",8.09,8.31,8.05,8.11,56200.0],["2011-09-15",8.16,8.31,8.03,8.14,87700.0],["2011-09-16",8.15,8.15,8.0,8.06,18900.0],["2011-09-19",8.0,8.05,7.8,7.85,19000.0],["2011-09-20",7.88,7.99,7.79,7.94,26900.0],["2011-09-21",7.86,7.94,7.75,7.85,22300.0],["2011-09-22",7.65,7.74,7.35,7.5,47400.0],["2011-09-23",7.49,7.59,7.24,7.48,43900.0],["2011-09-26",7.58,7.58,7.21,7.28,31000.0],["2011-09-27",7.37,7.52,7.16,7.33,141500.0],["2011-09-28",7.38,7.38,7.12,7.2,52000.0],["2011-09-29",7.26,7.33,6.75,6.9,51700.0],["2011-09-30",6.84,6.93,6.67,6.72,34700.0],["2011-10-03",6.7,6.79,6.23,6.4,68900.0],["2011-10-04",6.29,6.29,5.67,5.9,42300.0],["2011-10-05",5.85,6.12,5.1,5.81,173900.0],["2011-10-06",5.85,5.93,5.55,5.86,72000.0],["2011-10-07",5.95,6.1,5.7,5.94,30700.0],["2011-10-10",6.03,6.55,6.01,6.19,29200.0],["2011-10-11",6.21,6.7,6.21,6.56,74000.0],["2011-10-12",6.51,6.7,6.38,6.5,69100.0],["2011-10-13",6.55,6.79,6.27,6.6,65900.0],["2011-10-14",6.68,6.68,6.5,6.58,86500.0],["2011-10-17",6.59,6.59,6.35,6.43,69400.0],["2011-10-18",6.5,6.5,6.28,6.36,40400.0],["2011-10-19",6.34,6.37,6.2,6.24,160400.0],["2011-10-20",6.24,6.25,5.97,6.01,48200.0],["2011-10-21",6.06,6.06,5.95,6.01,85200.0],["2011-10-24",6.02,6.28,6.02,6.18,42500.0],["2011-10-25",6.18,6.26,6.06,6.12,45100.0],["2011-10-26",6.15,6.4,5.97,6.22,216800.0],["2011-10-27",6.25,7.28,6.21,7.1,1022400.0],["2011-10-28",7.1,7.62,7.0,7.55,254800.0],["2011-10-31",7.76,7.78,7.17,7.57,69000.0],["2011-11-01",7.25,7.5,7.02,7.31,231600.0],["2011-11-02",7.39,7.65,7.29,7.62,203000.0],["2011-11-03",7.79,7.79,7.39,7.5,256100.0],["2011-11-04",7.47,7.65,7.32,7.54,338700.0],["2011-11-07",7.68,7.68,7.37,7.59,84400.0],["2011-11-08",7.64,7.64,7.21,7.48,108200.0],["2011-11-09",7.36,7.43,7.08,7.34,58400.0],["2011-11-10",7.43,7.58,7.19,7.4,59000.0],["2011-11-11",7.47,7.51,7.35,7.4,76300.0],["2011-11-14",7.29,7.55,7.15,7.47,268700.0],["2011-11-15",8.05,8.59,8.0,8.0,1042000.0],["2011-11-16",7.91,8.29,7.88,8.0,496300.0],["2011-11-17",8.0,8.08,7.77,7.86,386900.0],["2011-11-18",7.89,7.99,7.78,7.89,252300.0],["2011-11-21",7.84,7.85,7.69,7.81,304100.0],["2011-11-22",7.8,7.81,7.59,7.6,284200.0],["2011-11-23",7.58,7.59,7.31,7.36,498900.0],["2011-11-25",7.34,7.55,7.2,7.23,266800.0],["2011-11-28",7.43,7.58,7.39,7.57,350600.0],["2011-11-29",7.55,7.75,7.55,7.7,309600.0],["2011-11-30",7.87,8.11,7.81,8.01,1040400.0],["2011-12-01",8.03,8.2,7.95,8.0,206900.0],["2011-12-02",8.1,8.25,7.97,8.01,130800.0],["2011-12-05",8.12,8.19,7.88,7.9,188100.0],["2011-12-06",7.87,7.97,7.8,7.85,152300.0],["2011-12-07",7.81,7.84,7.6,7.65,232200.0],["2011-12-08",7.62,7.75,7.45,7.71,405600.0],["2011-12-09",7.69,7.91,7.65,7.87,130800.0],["2011-12-12",7.81,7.88,7.7,7.82,548900.0],["2011-12-13",7.84,8.0,7.78,7.82,115100.0],["2011-12-14",7.75,7.76,7.28,7.48,353400.0],["2011-12-15",7.52,7.57,7.29,7.34,80400.0],["2011-12-16",7.36,7.46,7.25,7.33,75700.0],["2011-12-19",7.33,7.5,7.26,7.29,175800.0],["2011-12-20",7.36,7.38,7.24,7.25,135900.0],["2011-12-21",7.21,7.29,7.06,7.19,159300.0],["2011-12-22",7.22,7.22,7.05,7.2,185000.0],["2011-12-23",7.26,7.43,7.25,7.34,155500.0],["2011-12-27",7.37,7.42,7.3,7.36,86700.0],["2011-12-28",7.37,7.38,7.3,7.34,86900.0],["2011-12-29",7.34,7.41,7.29,7.35,60600.0],["2011-12-30",7.38,7.54,7.3,7.48,194700.0],["2012-01-03",7.64,7.75,7.35,7.37,269800.0],["2012-01-04",7.38,7.54,7.35,7.48,104300.0],["2012-01-05",7.47,7.6,7.35,7.37,105100.0],["2012-01-06",7.69,7.69,7.36,7.42,163800.0],["2012-01-09",7.47,7.83,7.46,7.79,232000.0],["2012-01-10",7.87,8.13,7.87,8.1,263500.0],["2012-01-11",8.08,8.09,7.85,7.98,165500.0],["2012-01-12",8.0,8.0,7.78,7.86,142700.0],["2012-01-13",7.81,7.84,7.62,7.75,98400.0],["2012-01-17",7.84,7.96,7.68,7.7,52800.0],["2012-01-18",7.7,8.0,7.7,7.84,319000.0],["2012-01-19",7.87,8.13,7.85,8.1,161600.0],["2012-01-20",8.07,8.35,8.07,8.34,139300.0],["2012-01-23",8.34,8.4,8.3,8.37,92500.0],["2012-01-24",8.34,8.43,8.21,8.38,99300.0],["2012-01-25",8.41,8.43,8.33,8.38,114500.0],["2012-01-26",8.45,8.55,8.29,8.53,84900.0],["2012-01-27",8.74,9.31,8.74,9.25,299300.0],["2012-01-30",9.48,9.82,9.19,9.68,460700.0],["2012-01-31",9.76,9.99,9.62,9.72,195500.0],["2012-02-01",9.79,10.27,9.78,10.16,253600.0],["2012-02-02",10.5,11.49,10.5,10.82,700300.0],["2012-02-03",11.01,11.19,10.9,11.1,688100.0],["2012-02-06",11.18,11.7,11.18,11.38,412300.0],["2012-02-07",11.25,11.25,10.7,10.88,502900.0],["2012-02-08",10.86,11.12,10.8,11.02,199500.0],["2012-02-09",11.0,11.07,10.71,10.87,217400.0],["2012-02-10",10.77,10.88,10.6,10.67,182100.0],["2012-02-13",11.07,11.07,10.8,10.87,201300.0],["2012-02-14",10.86,10.91,10.66,10.82,188300.0],["2012-02-15",10.89,11.0,10.76,10.9,269000.0],["2012-02-16",10.92,10.96,10.73,10.79,216900.0],["2012-02-17",10.71,11.44,10.71,11.37,685400.0],["2012-02-21",11.63,12.0,11.48,11.69,519400.0],["2012-02-22",11.71,11.81,11.43,11.51,312900.0],["2012-02-23",11.51,11.7,11.3,11.61,306500.0],["2012-02-24",11.67,11.67,11.57,11.62,369400.0],["2012-02-27",11.6,11.8,11.49,11.52,285500.0],["2012-02-28",11.53,11.97,11.53,11.84,196400.0],["2012-02-29",11.83,11.85,11.58,11.58,312400.0],["2012-03-01",11.63,11.95,11.41,11.5,304000.0],["2012-03-02",11.48,11.78,11.32,11.41,254800.0],["2012-03-05",11.39,11.44,10.9,11.06,260600.0],["2012-03-06",10.93,10.93,10.68,10.78,356000.0],["2012-03-07",10.77,11.02,10.63,11.02,218100.0],["2012-03-08",11.07,11.56,11.0,11.39,230800.0],["2012-03-09",11.42,11.71,11.12,11.67,204700.0],["2012-03-12",11.7,11.79,11.23,11.34,238700.0],["2012-03-13",11.44,11.75,11.44,11.65,277100.0],["2012-03-14",11.67,11.77,11.62,11.7,72900.0],["2012-03-15",11.7,11.75,11.46,11.64,182900.0],["2012-03-16",11.68,11.7,11.08,11.12,293200.0],["2012-03-19",11.26,11.31,11.19,11.22,223500.0],["2012-03-20",11.13,11.21,10.91,11.13,228100.0],["2012-03-21",11.18,11.34,11.06,11.2,263200.0],["2012-03-22",11.16,11.49,11.07,11.45,563100.0],["2012-03-23",11.41,11.65,11.38,11.6,437100.0],["2012-03-26",11.72,11.95,11.5,11.84,557900.0],["2012-03-27",11.92,12.38,11.91,12.33,724200.0],["2012-03-28",12.37,12.58,12.17,12.54,437500.0],["2012-03-29",12.32,12.61,12.15,12.5,421100.0],["2012-03-30",12.45,12.67,11.84,12.0,359200.0],["2012-04-02",11.95,12.03,11.8,11.87,211900.0],["2012-04-03",11.9,12.21,11.78,11.92,192800.0],["2012-04-04",11.76,11.76,11.16,11.62,396600.0],["2012-04-05",11.59,11.68,11.37,11.44,207800.0],["2012-04-09",11.31,11.89,11.31,11.86,179800.0],["2012-04-10",11.85,11.87,11.25,11.3,176900.0],["2012-04-11",11.36,11.71,11.3,11.59,242100.0],["2012-04-12",11.58,12.15,11.55,12.07,119400.0],["2012-04-13",11.85,12.1,11.61,11.74,269800.0],["2012-04-16",11.75,11.75,11.3,11.51,121500.0],["2012-04-17",11.54,11.98,11.54,11.69,134600.0],["2012-04-18",11.67,11.69,11.48,11.63,78100.0],["2012-04-19",11.59,11.79,11.36,11.39,65200.0],["2012-04-20",11.51,11.53,10.63,10.63,263900.0],["2012-04-23",10.57,10.57,10.0,10.5,322400.0],["2012-04-24",10.49,10.69,10.39,10.59,202100.0],["2012-04-25",10.74,10.88,10.66,10.83,207100.0],["2012-04-26",11.0,11.87,10.94,11.65,734200.0],["2012-04-27",11.45,11.76,11.26,11.59,507300.0],["2012-04-30",11.58,11.89,11.24,11.78,238000.0],["2012-05-01",11.84,12.24,11.6,11.64,415300.0],["2012-05-02",11.8,11.85,11.4,11.4,3502000.0],["2012-05-03",11.42,11.49,11.0,11.1,1069800.0],["2012-05-04",11.05,11.42,10.9,11.2,355800.0],["2012-05-07",11.1,11.36,11.0,11.02,300000.0],["2012-05-08",11.0,11.09,10.75,10.99,354500.0],["2012-05-09",10.9,11.22,10.8,11.18,135600.0],["2012-05-10",11.22,11.51,11.17,11.4,215200.0],["2012-05-11",11.3,11.47,11.09,11.16,191800.0],["2012-05-14",11.03,11.2,10.91,11.09,153600.0],["2012-05-15",11.07,11.25,10.91,10.96,216000.0],["2012-05-16",11.0,11.08,10.29,10.3,310600.0],["2012-05-17",10.26,10.29,9.51,9.82,604800.0],["2012-05-18",9.8,9.83,9.4,9.43,160700.0],["2012-05-21",9.45,9.7,9.32,9.66,114900.0],["2012-05-22",9.69,9.69,9.17,9.18,257500.0],["2012-05-23",9.0,9.45,8.61,9.28,653000.0],["2012-05-24",9.33,9.82,8.8,9.51,373300.0],["2012-05-25",9.46,9.6,9.35,9.53,114800.0],["2012-05-29",9.57,9.99,9.57,9.83,548400.0],["2012-05-30",9.75,9.84,9.66,9.79,190200.0],["2012-05-31",9.77,9.78,9.5,9.52,240000.0],["2012-06-01",9.32,9.45,8.85,8.89,229600.0],["2012-06-04",8.92,9.08,8.63,8.83,160200.0],["2012-06-05",8.77,9.04,8.77,8.91,74700.0],["2012-06-06",9.01,9.38,8.91,9.38,191100.0],["2012-06-07",9.5,9.58,8.99,9.03,137200.0],["2012-06-08",9.02,9.4,8.96,9.34,130600.0],["2012-06-11",9.41,9.43,8.85,8.87,96100.0],["2012-06-12",8.88,9.4,8.82,9.34,212700.0],["2012-06-13",9.28,9.46,9.05,9.16,112500.0],["2012-06-14",9.19,9.29,9.04,9.18,87500.0],["2012-06-15",9.18,9.38,9.05,9.34,85600.0],["2012-06-18",9.26,9.5,9.18,9.5,70000.0],["2012-06-19",9.52,10.1,9.48,9.97,127100.0],["2012-06-20",9.89,10.29,9.71,10.06,119700.0],["2012-06-21",9.97,10.18,9.61,9.67,124300.0],["2012-06-22",9.72,9.89,9.68,9.68,75600.0],["2012-06-25",9.52,9.58,9.3,9.51,111200.0],["2012-06-26",9.46,9.54,9.35,9.43,45900.0],["2012-06-27",9.43,9.58,9.35,9.5,62100.0],["2012-06-28",9.4,9.4,9.09,9.25,101400.0],["2012-06-29",9.49,9.59,9.36,9.53,146600.0],["2012-07-02",9.55,9.72,9.43,9.72,77900.0],["2012-07-03",9.67,9.86,9.67,9.83,30900.0],["2012-07-05",9.78,9.97,9.72,9.85,65500.0],["2012-07-06",9.72,9.79,9.51,9.55,58400.0],["2012-07-09",9.54,9.64,9.17,9.27,146300.0],["2012-07-10",9.34,9.39,9.12,9.25,79900.0],["2012-07-11",9.25,9.28,9.06,9.27,102400.0],["2012-07-12",9.16,9.25,8.95,9.04,87400.0],["2012-07-13",9.03,9.14,8.91,8.91,89100.0],["2012-07-16",8.8,8.99,8.8,8.85,69900.0],["2012-07-17",8.91,9.0,8.74,8.75,64900.0],["2012-07-18",8.75,9.12,8.74,9.01,61200.0],["2012-07-19",9.07,9.09,8.87,9.06,35000.0],["2012-07-20",8.97,9.05,8.84,8.91,21300.0],["2012-07-23",8.68,8.75,8.46,8.63,55900.0],["2012-07-24",8.61,8.69,8.41,8.47,66100.0],["2012-07-25",8.48,8.62,8.39,8.39,41400.0],["2012-07-26",8.56,8.71,8.38,8.62,71300.0],["2012-07-27",8.72,9.13,8.69,9.0,66100.0],["2012-07-30",8.95,9.14,8.95,9.0,58500.0],["2012-07-31",9.18,10.24,9.18,10.18,320100.0],["2012-08-01",10.21,10.51,10.13,10.48,191600.0],["2012-08-02",10.32,10.66,10.22,10.31,359000.0],["2012-08-03",10.81,12.5,10.81,12.31,793800.0],["2012-08-06",12.28,12.48,12.18,12.37,379400.0],["2012-08-07",12.43,13.4,12.43,12.52,355600.0],["2012-08-08",12.56,12.68,12.33,12.42,217800.0],["2012-08-09",12.34,12.86,12.11,12.74,92300.0],["2012-08-10",12.74,13.38,12.56,13.13,155600.0],["2012-08-13",13.2,13.41,13.0,13.37,106100.0],["2012-08-14",13.44,13.62,13.34,13.47,148000.0],["2012-08-15",13.45,13.59,13.37,13.44,144200.0],["2012-08-16",13.37,14.29,13.35,14.21,207700.0],["2012-08-17",14.25,14.32,14.02,14.17,305700.0],["2012-08-20",14.12,14.42,13.83,14.09,113100.0],["2012-08-21",14.06,14.4,13.99,14.01,122500.0],["2012-08-22",14.0,14.2,13.91,13.99,134700.0],["2012-08-23",13.88,13.92,13.21,13.3,174000.0],["2012-08-24",13.31,14.0,13.09,13.93,166100.0],["2012-08-27",13.94,14.26,13.87,13.95,164000.0],["2012-08-28",13.94,14.05,13.66,13.77,55700.0],["2012-08-29",13.81,13.95,13.7,13.91,53300.0],["2012-08-30",13.78,13.9,13.19,13.23,56000.0],["2012-08-31",13.38,13.64,13.33,13.51,118200.0],["2012-09-04",13.53,14.0,13.47,13.96,228000.0],["2012-09-05",13.9,14.0,13.4,13.52,215100.0],["2012-09-06",13.57,13.89,13.26,13.77,182200.0],["2012-09-07",13.78,13.78,13.46,13.58,61700.0],["2012-09-10",13.41,13.57,13.09,13.12,71200.0],["2012-09-11",13.2,13.4,12.94,13.27,158400.0],["2012-09-12",13.28,13.43,13.17,13.21,81700.0],["2012-09-13",13.26,13.35,13.03,13.19,44900.0],["2012-09-14",13.27,14.0,13.24,13.93,103800.0],["2012-09-17",13.86,13.98,13.59,13.66,32400.0],["2012-09-18",13.72,13.8,13.5,13.58,141600.0],["2012-09-19",13.52,13.88,13.47,13.79,52900.0],["2012-09-20",13.7,13.72,13.45,13.49,98100.0],["2012-09-21",13.58,13.72,13.44,13.58,59100.0],["2012-09-24",13.38,13.5,12.4,12.48,160800.0],["2012-09-25",12.53,12.53,11.68,11.74,148600.0],["2012-09-26",11.7,11.79,11.53,11.74,62500.0],["2012-09-27",11.86,12.13,11.7,12.05,126800.0],["2012-09-28",12.0,12.1,11.6,11.8,165400.0],["2012-10-01",11.8,11.81,11.39,11.54,155000.0],["2012-10-02",11.61,12.2,11.56,12.17,118900.0],["2012-10-03",12.16,12.17,12.0,12.07,52500.0],["2012-10-04",12.07,12.16,12.03,12.09,74100.0],["2012-10-05",12.15,12.28,12.13,12.22,33100.0],["2012-10-08",12.08,12.18,11.87,11.95,42500.0],["2012-10-09",11.95,11.96,11.5,11.52,28500.0],["2012-10-10",11.53,11.57,11.44,11.53,99400.0],["2012-10-11",11.66,11.68,11.5,11.54,39200.0],["2012-10-12",11.51,11.67,11.43,11.54,52400.0],["2012-10-15",11.59,11.68,11.37,11.66,19200.0],["2012-10-16",11.71,12.46,11.71,12.25,54800.0],["2012-10-17",12.17,12.42,12.17,12.31,28800.0],["2012-10-18",12.25,12.26,11.47,11.57,144800.0],["2012-10-19",11.5,11.76,11.49,11.61,46100.0],["2012-10-22",11.56,11.84,11.48,11.7,22400.0],["2012-10-23",11.53,11.64,11.53,11.56,15800.0],["2012-10-24",11.61,11.68,10.86,11.4,118300.0],["2012-10-25",11.53,11.65,11.44,11.5,46500.0],["2012-10-26",11.42,11.57,11.15,11.28,23200.0],["2012-10-31",10.85,11.36,10.85,11.25,75100.0],["2012-11-01",11.25,12.16,11.14,12.13,103700.0],["2012-11-02",13.23,13.25,12.29,12.82,348900.0],["2012-11-05",12.82,13.0,12.78,12.85,110500.0],["2012-11-06",13.01,13.08,12.73,12.83,69000.0],["2012-11-07",12.92,12.92,12.37,12.74,112300.0],["2012-11-08",12.85,12.98,12.33,12.48,100100.0],["2012-11-09",12.35,12.61,12.35,12.45,41300.0],["2012-11-12",12.56,12.56,12.33,12.34,32700.0],["2012-11-13",12.26,12.32,11.96,12.12,29800.0],["2012-11-14",12.18,12.18,11.78,11.82,49300.0],["2012-11-15",11.77,12.05,11.64,11.87,105200.0],["2012-11-16",11.92,12.02,11.73,11.84,46300.0],["2012-11-19",12.02,12.66,11.94,12.01,101100.0],["2012-11-20",11.95,12.6,11.95,12.45,64200.0],["2012-11-21",12.9,12.9,12.22,12.57,141900.0],["2012-11-23",12.7,12.88,12.68,12.82,45800.0],["2012-11-26",12.8,12.8,12.53,12.7,43200.0],["2012-11-27",12.75,12.75,12.55,12.65,56700.0],["2012-11-28",12.64,12.8,12.55,12.75,102900.0],["2012-11-29",12.75,12.91,12.64,12.75,277000.0],["2012-11-30",12.74,12.79,12.43,12.6,269300.0],["2012-12-03",12.69,13.05,12.47,12.63,241300.0],["2012-12-04",12.57,12.72,12.0,12.18,401400.0],["2012-12-05",12.17,12.55,12.04,12.45,109000.0],["2012-12-06",12.57,12.7,12.44,12.68,123300.0],["2012-12-07",12.74,12.78,12.51,12.75,172300.0],["2012-12-10",12.88,13.12,12.8,13.12,254200.0],["2012-12-11",13.04,13.62,12.98,13.47,409700.0],["2012-12-12",13.42,13.67,13.33,13.41,111200.0],["2012-12-13",13.68,13.93,13.43,13.44,308500.0],["2012-12-14",13.35,13.53,12.99,13.19,230100.0],["2012-12-17",13.11,13.26,13.06,13.14,207700.0],["2012-12-18",13.13,13.35,13.09,13.17,397300.0],["2012-12-19",13.2,13.63,13.2,13.3,413100.0],["2012-12-20",13.51,13.54,13.24,13.29,473500.0],["2012-12-21",13.35,14.53,13.28,14.5,777700.0],["2012-12-24",14.65,14.99,14.56,14.7,304900.0],["2012-12-26",14.75,14.99,14.61,14.76,279300.0],["2012-12-27",14.85,14.85,13.93,14.19,314900.0],["2012-12-28",14.44,14.77,14.2,14.51,400700.0],["2012-12-31",14.71,16.1,14.66,15.92,632000.0],["2013-01-02",16.37,16.44,15.6,15.8,725600.0],["2013-01-03",15.89,16.49,15.72,16.19,694900.0],["2013-01-04",16.22,16.64,16.16,16.44,317500.0],["2013-01-07",16.46,16.8,16.2,16.37,259000.0],["2013-01-08",16.32,16.42,15.98,16.19,178800.0],["2013-01-09",16.27,16.3,16.13,16.17,94900.0],["2013-01-10",16.07,16.25,15.93,16.06,205700.0],["2013-01-11",16.07,16.79,16.07,16.76,278300.0],["2013-01-14",16.39,16.67,16.11,16.25,301300.0],["2013-01-15",16.18,16.18,15.51,15.94,385300.0],["2013-01-16",15.98,16.2,15.8,15.97,301500.0],["2013-01-17",16.1,16.76,16.0,16.18,246400.0],["2013-01-18",16.3,16.3,15.8,16.0,159100.0],["2013-01-22",16.12,16.23,15.94,15.98,248900.0],["2013-01-23",16.07,16.09,15.71,16.01,295600.0],["2013-01-24",15.92,16.03,15.75,15.93,204300.0],["2013-01-25",16.03,16.03,15.61,15.74,164200.0],["2013-01-28",15.78,15.93,15.42,15.81,176100.0],["2013-01-29",15.82,16.0,15.43,15.97,293000.0],["2013-01-30",15.96,16.13,15.8,16.01,286700.0],["2013-01-31",16.28,16.7,15.87,16.02,698500.0],["2013-02-01",15.99,16.08,15.61,15.92,308600.0],["2013-02-04",15.72,15.99,15.63,15.81,348200.0],["2013-02-05",15.86,15.86,14.81,14.82,1029300.0],["2013-02-06",15.32,15.66,14.95,15.44,4476500.0],["2013-02-07",15.54,15.6,14.91,15.32,464800.0],["2013-02-08",15.41,15.69,15.41,15.65,451800.0],["2013-02-11",15.85,16.44,15.75,16.21,874800.0],["2013-02-12",16.17,16.25,15.59,15.59,674300.0],["2013-02-13",15.75,16.27,15.75,15.97,595000.0],["2013-02-14",16.05,16.16,15.9,16.09,352000.0],["2013-02-15",16.03,16.29,15.95,16.04,318000.0],["2013-02-19",16.17,17.72,16.16,17.5,2644800.0],["2013-02-20",17.97,18.25,17.38,17.43,1932300.0],["2013-02-21",17.31,17.32,14.7,16.05,3853000.0],["2013-02-22",16.11,16.39,15.39,16.17,736600.0],["2013-02-25",16.25,16.48,15.08,15.12,733400.0],["2013-02-26",15.12,15.49,14.8,15.15,671600.0],["2013-02-27",15.13,15.45,14.08,15.17,1247900.0],["2013-02-28",15.22,16.07,15.22,15.75,763800.0],["2013-03-01",15.57,15.7,15.23,15.49,487700.0],["2013-03-04",15.42,15.48,14.75,14.92,609300.0],["2013-03-05",14.91,15.01,14.41,14.8,654700.0],["2013-03-06",14.86,15.88,14.61,15.43,758800.0],["2013-03-07",15.4,15.51,15.1,15.2,614100.0],["2013-03-08",15.3,15.9,15.24,15.77,561200.0],["2013-03-11",15.77,16.76,15.52,16.65,790600.0],["2013-03-12",16.72,17.24,16.4,16.54,779500.0],["2013-03-13",16.61,16.87,16.5,16.72,535900.0],["2013-03-14",16.84,17.5,16.83,17.01,911900.0],["2013-03-15",17.0,17.13,16.55,16.85,529400.0],["2013-03-18",16.8,17.01,15.21,16.04,715200.0],["2013-03-19",16.34,16.9,16.23,16.53,531200.0],["2013-03-20",17.25,17.55,16.8,17.32,873200.0],["2013-03-21",17.32,17.34,16.81,16.85,598300.0],["2013-03-22",17.09,17.15,16.58,16.96,411400.0],["2013-03-25",16.96,17.1,16.81,16.85,421800.0],["2013-03-26",16.96,17.5,16.85,17.43,589200.0],["2013-03-27",17.44,17.48,17.0,17.15,497300.0],["2013-03-28",17.02,17.35,16.75,17.31,424000.0],["2013-04-01",17.54,17.8,16.62,16.82,585200.0],["2013-04-02",17.02,17.02,16.22,16.3,492900.0],["2013-04-03",16.3,16.4,15.18,15.46,1141800.0],["2013-04-04",15.41,15.91,15.35,15.85,497300.0],["2013-04-05",15.44,15.48,14.56,15.39,679600.0],["2013-04-08",15.41,15.74,15.16,15.53,365600.0],["2013-04-09",15.59,15.88,15.25,15.68,300500.0],["2013-04-10",15.69,16.15,15.69,16.1,262800.0],["2013-04-11",16.05,16.49,15.89,16.46,487200.0],["2013-04-12",16.4,16.6,15.81,15.99,278800.0],["2013-04-15",15.83,15.83,15.17,15.43,428600.0],["2013-04-16",15.58,15.71,15.17,15.5,449900.0],["2013-04-17",15.39,15.6,14.72,14.76,864000.0],["2013-04-18",14.88,14.92,14.42,14.63,473200.0],["2013-04-19",14.68,14.92,14.51,14.75,251900.0],["2013-04-22",14.69,15.7,14.54,14.95,929800.0],["2013-04-23",15.09,15.41,14.96,15.31,245600.0],["2013-04-24",15.25,15.61,15.15,15.52,227300.0],["2013-04-25",15.54,15.74,15.51,15.55,277200.0],["2013-04-26",15.53,15.53,15.1,15.29,122600.0],["2013-04-29",15.21,16.01,15.21,15.84,411000.0],["2013-04-30",15.91,16.21,15.79,16.04,382700.0],["2013-05-01",16.4,16.95,15.89,15.97,870000.0],["2013-05-02",15.99,16.13,15.64,15.87,493700.0],["2013-05-03",16.01,16.2,15.81,15.96,294000.0],["2013-05-06",15.9,16.77,15.81,16.73,430100.0],["2013-05-07",16.82,16.85,16.04,16.42,308200.0],["2013-05-08",16.39,16.47,15.85,16.04,342600.0],["2013-05-09",16.04,16.4,15.8,16.18,1062000.0],["2013-05-10",16.17,16.19,15.7,15.84,472300.0],["2013-05-13",15.87,16.09,15.7,15.88,362200.0],["2013-05-14",15.89,16.16,15.74,15.91,424200.0],["2013-05-15",15.95,16.18,15.87,16.06,458800.0],["2013-05-16",16.06,16.26,16.0,16.09,255800.0],["2013-05-17",16.21,16.21,15.97,16.04,463400.0],["2013-05-20",16.02,16.59,15.86,16.46,635000.0],["2013-05-21",16.52,17.39,16.52,17.39,625700.0],["2013-05-22",17.42,18.75,17.34,17.73,1605100.0],["2013-05-23",17.43,18.16,17.15,17.88,859200.0],["2013-05-24",17.8,18.09,17.5,17.56,413400.0],["2013-05-28",17.96,18.34,17.76,17.95,373600.0],["2013-05-29",17.91,18.55,17.89,18.47,419900.0],["2013-05-30",18.47,19.07,18.45,18.79,636600.0],["2013-05-31",18.74,19.0,18.37,18.5,879700.0],["2013-06-03",18.6,18.95,18.35,18.91,592700.0],["2013-06-04",19.05,19.33,18.68,18.83,474900.0],["2013-06-05",18.86,18.98,18.2,18.34,316400.0],["2013-06-06",18.25,18.92,18.25,18.86,417400.0],["2013-06-07",19.0,19.1,18.5,18.88,338800.0],["2013-06-10",18.94,19.04,18.63,18.86,419900.0],["2013-06-11",18.7,18.85,18.42,18.61,558600.0],["2013-06-12",18.78,18.82,18.0,18.2,491300.0],["2013-06-13",17.97,18.33,17.65,18.28,328700.0],["2013-06-14",18.36,18.66,18.3,18.38,170000.0],["2013-06-17",18.55,18.88,18.2,18.22,236000.0],["2013-06-18",18.19,18.4,18.06,18.29,309200.0],["2013-06-19",18.27,18.38,17.92,17.92,303400.0],["2013-06-20",17.73,17.82,16.97,17.23,558800.0],["2013-06-21",17.28,17.5,16.92,17.22,352000.0],["2013-06-24",17.03,17.03,16.02,16.71,542700.0],["2013-06-25",16.79,17.06,16.72,16.91,276600.0],["2013-06-26",16.95,17.68,16.95,17.57,449000.0],["2013-06-27",17.7,18.15,17.59,18.11,396900.0],["2013-06-28",18.06,18.46,17.95,18.27,399200.0],["2013-07-01",18.4,18.4,18.0,18.0,296800.0],["2013-07-02",17.97,18.17,17.74,17.87,220200.0],["2013-07-03",17.85,17.97,17.63,17.63,104800.0],["2013-07-05",17.78,18.08,17.64,18.05,292700.0],["2013-07-08",18.21,19.08,18.19,19.02,628100.0],["2013-07-09",19.24,19.25,18.63,18.73,362300.0],["2013-07-10",18.7,18.74,18.42,18.61,181700.0],["2013-07-11",19.11,19.27,18.5,18.91,718300.0],["2013-07-12",18.83,19.2,18.83,19.08,257700.0],["2013-07-15",19.1,19.67,19.1,19.12,522600.0],["2013-07-16",19.49,19.49,19.09,19.16,342100.0],["2013-07-17",19.21,19.3,18.73,19.28,348200.0],["2013-07-18",19.22,19.5,18.87,18.9,249500.0],["2013-07-19",18.8,19.06,18.6,19.05,199200.0],["2013-07-22",19.03,19.27,18.76,19.12,125000.0],["2013-07-23",19.19,19.41,19.0,19.15,229800.0],["2013-07-24",19.32,19.33,18.65,18.7,366300.0],["2013-07-25",18.41,18.41,17.11,17.45,995100.0],["2013-07-26",17.45,17.86,17.34,17.42,334100.0],["2013-07-29",17.51,17.96,17.42,17.83,300800.0],["2013-07-30",17.84,17.9,17.2,17.36,333800.0],["2013-07-31",18.79,20.73,18.77,20.56,1527200.0],["2013-08-01",20.04,20.06,19.65,20.02,762100.0],["2013-08-02",19.95,20.2,19.7,20.08,576200.0],["2013-08-05",20.0,20.25,19.68,19.95,415500.0],["2013-08-06",19.85,19.99,19.14,19.34,334300.0],["2013-08-07",19.15,19.38,18.57,19.05,427100.0],["2013-08-08",19.15,19.78,19.0,19.37,273100.0],["2013-08-09",18.73,19.27,18.73,19.03,331100.0],["2013-08-12",19.0,19.26,18.95,19.08,220500.0],["2013-08-13",19.18,20.05,19.18,20.04,291600.0],["2013-08-14",20.05,20.25,19.63,19.77,464300.0],["2013-08-15",19.52,19.78,19.28,19.67,418400.0],["2013-08-16",19.62,20.0,19.35,19.69,211700.0],["2013-08-19",19.56,20.04,19.56,20.0,292600.0],["2013-08-20",20.08,20.54,19.98,20.53,334300.0],["2013-08-21",20.05,20.57,19.91,20.45,476200.0],["2013-08-22",20.52,20.97,20.4,20.74,246400.0],["2013-08-23",20.56,20.7,20.25,20.59,370100.0],["2013-08-26",20.5,20.68,20.3,20.4,266600.0],["2013-08-27",20.19,20.31,19.75,19.8,390200.0],["2013-08-28",19.96,20.56,19.96,20.28,346400.0],["2013-08-29",20.33,21.1,20.29,20.8,426600.0],["2013-08-30",20.77,20.84,20.14,20.45,316900.0],["2013-09-03",20.87,21.2,20.51,20.57,277500.0],["2013-09-04",20.59,20.95,20.46,20.82,330900.0],["2013-09-05",20.88,21.86,20.8,21.4,547700.0],["2013-09-06",21.57,21.78,21.11,21.54,454100.0],["2013-09-09",21.6,21.88,21.5,21.68,266900.0],["2013-09-10",21.98,22.35,21.59,22.34,775400.0],["2013-09-11",22.38,22.92,22.35,22.9,462400.0],["2013-09-12",22.87,23.33,22.66,23.03,417600.0],["2013-09-13",23.06,23.1,22.58,22.86,280000.0],["2013-09-16",23.09,23.21,22.6,22.64,227500.0],["2013-09-17",22.56,22.56,22.1,22.24,575600.0],["2013-09-18",22.22,22.38,21.92,22.17,394000.0],["2013-09-19",22.22,22.34,21.94,22.16,295200.0],["2013-09-20",22.17,22.3,21.82,22.0,177400.0],["2013-09-23",22.06,22.26,21.89,21.97,255500.0],["2013-09-24",21.97,22.06,21.57,21.9,244500.0],["2013-09-25",21.9,22.63,21.9,22.4,351700.0],["2013-09-26",22.5,22.59,22.1,22.34,207400.0],["2013-09-27",22.18,22.21,21.79,21.81,385800.0],["2013-09-30",21.55,21.71,21.25,21.53,428000.0],["2013-10-01",21.58,22.41,21.51,22.12,273000.0],["2013-10-02",21.93,22.18,21.79,22.11,161600.0],["2013-10-03",22.19,22.3,21.45,21.66,275500.0],["2013-10-04",21.66,22.13,21.5,21.88,133900.0],["2013-10-07",21.58,22.09,21.51,22.05,263300.0],["2013-10-08",22.07,22.34,21.56,21.7,309600.0],["2013-10-09",21.75,21.85,21.43,21.64,264200.0],["2013-10-10",21.89,22.43,21.88,22.36,168600.0],["2013-10-11",22.25,22.6,22.04,22.56,171800.0],["2013-10-14",22.36,22.68,22.23,22.57,109800.0],["2013-10-15",22.71,22.74,21.66,21.72,281800.0],["2013-10-16",21.78,22.13,21.62,21.94,286900.0],["2013-10-17",21.88,22.26,21.81,22.22,176800.0],["2013-10-18",22.25,22.35,21.77,22.0,248800.0],["2013-10-21",21.95,23.64,21.95,23.57,552200.0],["2013-10-22",23.68,23.89,23.04,23.21,195600.0],["2013-10-23",22.99,23.16,22.1,22.54,411500.0],["2013-10-24",22.64,22.83,22.11,22.14,178500.0],["2013-10-25",22.14,22.15,21.46,21.79,195200.0],["2013-10-28",21.8,21.95,21.64,21.76,240600.0],["2013-10-29",21.84,21.88,20.05,20.96,978600.0],["2013-10-30",19.72,20.25,18.98,19.13,1557700.0],["2013-10-31",18.43,19.32,18.4,18.69,754000.0],["2013-11-01",18.74,19.72,18.45,19.56,758000.0],["2013-11-04",19.47,20.17,19.38,19.64,439500.0],["2013-11-05",19.55,19.89,19.53,19.61,231700.0],["2013-11-06",19.66,19.66,19.31,19.58,236600.0],["2013-11-07",19.59,19.79,19.32,19.36,412900.0],["2013-11-08",19.39,19.77,19.2,19.3,430000.0],["2013-11-11",19.25,19.59,19.23,19.41,193300.0],["2013-11-12",19.38,19.5,19.25,19.3,223700.0],["2013-11-13",19.25,20.01,19.25,19.85,256600.0],["2013-11-14",19.85,19.94,19.3,19.77,248300.0],["2013-11-15",19.75,19.89,19.48,19.5,211700.0],["2013-11-18",19.54,19.72,19.26,19.35,182000.0],["2013-11-19",19.28,19.45,18.97,19.16,369500.0],["2013-11-20",19.18,19.28,18.87,18.98,243000.0],["2013-11-21",18.98,19.26,18.78,19.26,689000.0],["2013-11-22",19.27,19.53,19.16,19.3,157000.0],["2013-11-25",19.39,19.46,18.9,19.05,175000.0],["2013-11-26",19.11,19.35,18.96,19.09,211300.0],["2013-11-27",19.07,20.07,19.07,20.01,184500.0],["2013-11-29",20.03,20.83,20.03,20.3,144600.0],["2013-12-02",20.31,20.55,19.95,19.97,243500.0],["2013-12-03",19.87,20.17,19.71,19.91,164700.0],["2013-12-04",19.78,20.61,19.77,20.11,148700.0],["2013-12-05",20.05,20.07,19.66,19.74,151800.0],["2013-12-06",19.99,19.99,19.52,19.56,97300.0],["2013-12-09",19.55,19.55,19.07,19.24,325100.0],["2013-12-10",19.2,19.45,18.62,18.65,328000.0],["2013-12-11",18.66,18.95,18.63,18.77,130900.0],["2013-12-12",18.75,18.79,18.41,18.46,122800.0],["2013-12-13",18.49,18.55,18.14,18.29,184800.0],["2013-12-16",18.08,18.47,17.96,18.03,253600.0],["2013-12-17",18.08,18.49,18.08,18.47,122200.0],["2013-12-18",18.5,18.62,17.99,18.36,176900.0],["2013-12-19",18.25,18.31,17.52,17.7,294700.0],["2013-12-20",17.74,18.48,17.62,18.37,189900.0],["2013-12-23",18.37,18.78,18.37,18.73,153200.0],["2013-12-24",18.79,19.06,18.71,18.99,52700.0],["2013-12-26",19.0,19.44,18.95,19.21,150500.0],["2013-12-27",19.32,19.41,19.07,19.27,109100.0],["2013-12-30",19.21,19.48,19.07,19.38,115400.0],["2013-12-31",19.5,19.5,19.19,19.5,194300.0],["2014-01-02",19.46,19.46,19.11,19.45,103400.0],["2014-01-03",19.4,19.49,19.08,19.27,171900.0],["2014-01-06",19.26,19.26,17.77,18.12,514400.0],["2014-01-07",18.2,18.39,17.85,18.0,282400.0],["2014-01-08",18.0,18.03,17.8,17.9,274000.0],["2014-01-09",17.9,18.12,16.98,17.35,332100.0],["2014-01-10",17.3,17.62,17.24,17.28,245400.0],["2014-01-13",17.3,17.77,17.3,17.53,218200.0],["2014-01-14",17.64,18.28,17.64,18.27,341600.0],["2014-01-15",18.3,18.36,18.02,18.24,140000.0],["2014-01-16",18.17,18.24,18.1,18.15,118200.0],["2014-01-17",18.06,18.67,18.06,18.27,281900.0],["2014-01-21",18.35,18.54,18.11,18.24,184300.0],["2014-01-22",18.25,18.58,18.23,18.39,79000.0],["2014-01-23",18.25,18.33,18.04,18.11,102800.0],["2014-01-24",18.0,18.08,17.58,17.72,189800.0],["2014-01-27",17.69,17.85,17.49,17.57,161100.0],["2014-01-28",15.96,17.28,15.27,16.16,1563600.0],["2014-01-29",15.95,16.2,15.66,15.88,628700.0],["2014-01-30",15.91,16.11,15.67,15.92,921800.0],["2014-01-31",15.79,16.11,15.68,15.81,205300.0],["2014-02-03",15.81,15.9,15.45,15.59,280800.0],["2014-02-04",15.62,15.8,15.51,15.56,197300.0],["2014-02-05",15.48,15.7,15.31,15.46,209500.0],["2014-02-06",15.5,16.08,15.46,15.94,283600.0],["2014-02-07",16.06,16.42,15.86,16.36,458100.0],["2014-02-10",16.36,16.68,16.27,16.35,304800.0],["2014-02-11",16.32,16.59,16.02,16.19,205300.0],["2014-02-12",16.19,16.34,16.04,16.27,146600.0],["2014-02-13",16.15,16.48,16.04,16.36,111800.0],["2014-02-14",16.37,16.45,16.15,16.3,148900.0],["2014-02-18",16.23,16.48,16.2,16.23,182400.0],["2014-02-19",16.2,16.29,15.67,15.77,349600.0],["2014-02-20",15.84,16.0,15.59,15.89,233400.0],["2014-02-21",15.96,15.96,15.32,15.51,307400.0],["2014-02-24",15.54,15.61,14.6,14.81,644700.0],["2014-02-25",14.81,14.94,14.35,14.39,1243600.0],["2014-02-26",14.42,14.99,14.4,14.81,607300.0],["2014-02-27",14.87,15.13,14.77,15.08,1331800.0],["2014-02-28",15.14,15.14,14.67,14.74,241300.0],["2014-03-03",14.65,14.94,14.42,14.93,351400.0],["2014-03-04",14.97,15.4,14.9,15.05,1001900.0],["2014-03-05",15.1,15.33,15.02,15.18,164400.0],["2014-03-06",15.23,15.4,15.14,15.24,232900.0],["2014-03-07",15.32,15.33,15.06,15.16,192500.0],["2014-03-10",15.16,15.17,14.66,14.79,291200.0],["2014-03-11",14.85,14.85,14.33,14.33,415900.0],["2014-03-12",12.74,13.93,12.5,13.93,3038100.0],["2014-03-13",13.9,14.0,13.43,13.81,577200.0],["2014-03-14",13.85,14.33,13.85,14.15,412900.0],["2014-03-17",14.23,14.37,14.04,14.08,199300.0],["2014-03-18",14.04,14.53,14.04,14.45,179700.0],["2014-03-19",14.47,14.72,14.32,14.47,250300.0],["2014-03-20",14.61,14.97,14.49,14.84,317400.0],["2014-03-21",14.94,14.94,14.45,14.61,242400.0],["2014-03-24",14.63,14.9,14.32,14.53,162500.0],["2014-03-25",14.64,14.98,14.51,14.62,134500.0],["2014-03-26",14.72,14.83,14.14,14.25,139500.0],["2014-03-27",14.22,14.48,14.1,14.23,158100.0],["2014-03-28",14.3,14.57,14.23,14.52,238000.0],["2014-03-31",13.28,13.95,13.2,13.94,695200.0],["2014-04-01",13.13,14.02,13.08,13.84,429000.0],["2014-04-02",13.86,13.92,13.67,13.8,99400.0],["2014-04-03",13.75,14.0,13.72,13.77,101800.0],["2014-04-04",13.8,13.88,13.46,13.68,140100.0],["2014-04-07",13.6,14.06,13.6,13.89,522800.0],["2014-04-08",13.95,14.21,13.87,13.91,399300.0],["2014-04-09",13.9,14.05,13.85,14.01,104100.0],["2014-04-10",13.96,13.99,13.47,13.81,197000.0],["2014-04-11",13.7,13.88,13.52,13.53,370700.0],["2014-04-14",13.6,13.83,13.34,13.7,426600.0],["2014-04-15",13.76,13.85,13.45,13.72,244500.0],["2014-04-16",13.77,13.77,13.45,13.57,128700.0],["2014-04-17",13.57,13.74,13.57,13.72,67700.0],["2014-04-21",13.68,13.89,13.68,13.83,134500.0],["2014-04-22",13.87,14.35,13.81,14.32,112000.0],["2014-04-23",14.27,14.64,14.27,14.54,239400.0],["2014-04-24",14.65,14.79,14.35,14.69,180400.0],["2014-04-25",14.61,14.67,14.24,14.62,294600.0],["2014-04-28",14.63,14.63,13.89,14.17,428700.0],["2014-04-29",14.19,14.43,14.03,14.16,142400.0],["2014-04-30",14.15,14.17,13.88,14.0,115300.0],["2014-05-01",13.95,14.28,13.78,14.16,229400.0],["2014-05-02",14.12,14.42,14.06,14.37,439300.0],["2014-05-05",14.26,14.46,14.22,14.39,232300.0],["2014-05-06",14.35,14.36,14.13,14.28,255400.0],["2014-05-07",14.28,14.32,13.86,14.1,152600.0],["2014-05-08",13.94,14.15,13.59,13.78,167500.0],["2014-05-09",13.69,14.01,13.61,13.94,130800.0],["2014-05-12",13.96,14.01,13.39,13.52,253300.0],["2014-05-13",13.56,13.59,13.31,13.5,309200.0],["2014-05-14",13.45,13.47,13.16,13.26,188300.0],["2014-05-15",13.25,13.26,12.93,13.11,178800.0],["2014-05-16",13.08,13.1,12.97,13.09,172400.0],["2014-05-19",13.1,13.24,13.04,13.1,181500.0],["2014-05-20",13.07,13.15,12.97,12.99,136300.0],["2014-05-21",12.9,12.99,12.53,12.55,482200.0],["2014-05-22",12.59,12.74,12.53,12.58,278800.0],["2014-05-23",12.64,12.76,12.55,12.69,167300.0],["2014-05-27",12.71,12.91,12.71,12.8,191400.0],["2014-05-28",12.77,12.77,12.52,12.59,222200.0],["2014-05-29",12.58,12.7,12.54,12.54,121200.0],["2014-05-30",12.57,12.57,12.33,12.42,182100.0],["2014-06-02",12.5,12.5,12.06,12.14,158900.0],["2014-06-03",12.14,12.26,12.07,12.16,116900.0],["2014-06-04",12.15,12.47,12.15,12.41,106900.0],["2014-06-05",12.43,12.71,12.35,12.58,163700.0],["2014-06-06",12.57,12.78,12.57,12.69,128400.0],["2014-06-09",12.75,12.9,12.7,12.77,114600.0],["2014-06-10",12.71,13.0,12.35,12.52,543500.0],["2014-06-11",12.51,12.72,12.5,12.63,106300.0],["2014-06-12",12.61,12.71,12.4,12.44,58500.0],["2014-06-13",12.5,12.8,12.5,12.74,193800.0],["2014-06-16",12.71,13.33,12.71,13.12,252300.0],["2014-06-17",13.08,13.5,13.06,13.27,157400.0],["2014-06-18",13.31,13.64,13.25,13.5,204500.0],["2014-06-19",13.58,13.71,13.34,13.62,371700.0],["2014-06-20",13.68,14.07,13.64,13.95,230500.0],["2014-06-23",13.99,14.02,13.6,13.66,108300.0],["2014-06-24",13.71,14.19,13.6,13.65,208500.0],["2014-06-25",13.67,13.87,13.55,13.84,105900.0],["2014-06-26",13.86,13.97,13.66,13.93,114200.0],["2014-06-27",13.84,13.87,13.58,13.87,276600.0],["2014-06-30",13.85,14.24,13.74,14.1,186300.0],["2014-07-01",14.13,14.5,14.05,14.47,197600.0],["2014-07-02",14.4,14.7,14.32,14.38,144200.0],["2014-07-03",14.46,14.63,14.32,14.44,62300.0],["2014-07-07",14.5,14.5,14.22,14.37,93300.0],["2014-07-08",14.77,14.77,14.0,14.08,201400.0],["2014-07-09",14.08,14.39,14.04,14.13,151700.0],["2014-07-10",13.85,14.14,13.75,14.02,233600.0],["2014-07-11",14.02,14.02,13.72,13.94,87100.0],["2014-07-14",14.05,14.15,13.94,14.1,163200.0],["2014-07-15",14.07,14.33,13.85,13.98,89400.0],["2014-07-16",13.93,14.31,13.86,14.24,602100.0],["2014-07-17",14.21,14.33,14.09,14.17,146000.0],["2014-07-18",14.21,14.34,13.93,14.18,89200.0],["2014-07-21",14.09,14.43,14.0,14.3,141900.0],["2014-07-22",14.3,14.5,14.22,14.47,146100.0],["2014-07-23",14.47,14.47,14.18,14.21,93700.0],["2014-07-24",14.27,14.4,14.15,14.21,87500.0],["2014-07-25",14.12,14.16,13.94,13.97,151100.0],["2014-07-28",13.96,14.03,13.75,13.97,89400.0],["2014-07-29",14.01,14.16,13.89,13.92,95600.0],["2014-07-30",14.01,14.15,13.96,14.09,87000.0],["2014-07-31",13.95,14.16,13.74,14.01,144500.0],["2014-08-01",14.0,14.16,13.69,13.76,172200.0],["2014-08-04",13.71,14.05,13.71,13.98,84400.0],["2014-08-05",14.0,14.08,13.76,13.94,94500.0],["2014-08-06",13.94,14.05,13.77,13.84,108400.0],["2014-08-07",13.9,13.93,13.56,13.7,88100.0],["2014-08-08",13.58,13.58,13.36,13.5,119400.0],["2014-08-11",13.56,13.86,13.42,13.67,53800.0],["2014-08-12",13.6,13.73,13.5,13.71,147700.0],["2014-08-13",13.7,13.7,13.02,13.19,259700.0],["2014-08-14",13.18,13.18,12.98,13.04,122800.0],["2014-08-15",13.04,13.08,12.52,13.0,250500.0],["2014-08-18",13.0,13.05,12.73,12.8,425200.0],["2014-08-19",12.76,13.02,12.67,12.82,155400.0],["2014-08-20",12.79,12.96,12.66,12.74,145800.0],["2014-08-21",12.75,12.75,12.38,12.6,262200.0],["2014-08-22",12.59,12.59,12.33,12.49,222900.0],["2014-08-25",12.52,12.58,11.53,11.57,783900.0],["2014-08-26",11.58,11.75,11.38,11.67,574200.0],["2014-08-27",11.77,12.09,11.69,12.07,219900.0],["2014-08-28",12.1,12.17,11.59,11.77,384600.0],["2014-08-29",11.8,12.34,11.76,12.33,212700.0],["2014-09-02",12.31,12.37,11.89,11.93,200800.0],["2014-09-03",12.01,12.07,11.87,11.9,85400.0],["2014-09-04",11.95,12.07,11.86,11.91,127900.0],["2014-09-05",11.94,12.08,11.83,12.06,160700.0],["2014-09-08",12.01,12.35,11.96,12.21,1406900.0],["2014-09-09",12.23,12.39,12.07,12.34,681700.0],["2014-09-10",12.35,12.36,11.98,12.19,170100.0],["2014-09-11",12.11,12.25,12.0,12.22,280700.0],["2014-09-12",12.24,12.24,12.03,12.18,215900.0],["2014-09-15",12.22,12.33,12.0,12.07,199300.0],["2014-09-16",12.07,12.16,12.0,12.07,141200.0],["2014-09-17",12.0,12.43,11.97,12.07,290800.0],["2014-09-18",12.09,12.33,12.09,12.33,457000.0],["2014-09-19",12.38,12.47,12.17,12.39,335400.0],["2014-09-22",12.33,12.38,12.03,12.29,309100.0],["2014-09-23",12.29,12.29,12.05,12.2,282300.0],["2014-09-24",12.19,12.3,12.13,12.27,183000.0],["2014-09-25",12.2,12.27,12.0,12.08,318600.0],["2014-09-26",12.14,12.24,11.81,11.9,325600.0],["2014-09-29",11.79,11.89,11.62,11.76,204100.0],["2014-09-30",11.73,12.02,11.66,11.7,158900.0],["2014-10-01",11.7,11.71,11.27,11.33,278600.0],["2014-10-02",11.29,11.44,11.06,11.32,149600.0],["2014-10-03",11.39,11.47,11.22,11.31,171900.0],["2014-10-06",11.31,11.44,11.17,11.33,252000.0],["2014-10-07",11.33,11.5,10.99,11.02,227900.0],["2014-10-08",11.0,11.4,10.87,11.36,158300.0],["2014-10-09",11.37,11.37,10.91,10.94,165800.0],["2014-10-10",10.75,10.76,10.26,10.32,244200.0],["2014-10-13",10.32,10.35,10.03,10.06,128500.0],["2014-10-14",10.13,10.38,10.1,10.18,167200.0],["2014-10-15",10.02,10.39,9.91,10.36,104800.0],["2014-10-16",10.15,10.34,10.05,10.17,195200.0],["2014-10-17",10.25,10.62,10.24,10.34,245200.0],["2014-10-20",10.29,10.52,10.29,10.38,254500.0],["2014-10-21",10.45,10.71,10.4,10.65,234500.0],["2014-10-22",10.71,10.91,10.31,10.33,218700.0],["2014-10-23",10.46,10.69,10.46,10.55,161700.0],["2014-10-24",10.52,10.64,10.44,10.53,162500.0],["2014-10-27",10.46,10.62,10.31,10.54,75900.0],["2014-10-28",10.57,11.07,10.54,11.02,112200.0],["2014-10-29",10.99,11.12,10.86,11.01,116700.0],["2014-10-30",10.92,10.94,10.57,10.71,109100.0],["2014-10-31",10.87,11.21,10.81,11.13,176200.0],["2014-11-03",11.13,11.43,10.99,11.33,190700.0],["2014-11-04",11.28,11.38,11.11,11.25,93800.0],["2014-11-05",11.32,11.32,10.93,11.04,193300.0],["2014-11-06",11.04,11.49,10.93,11.39,437900.0],["2014-11-07",11.39,11.5,11.3,11.44,163200.0],["2014-11-10",11.42,11.47,11.23,11.43,107900.0],["2014-11-11",11.4,11.45,11.05,11.42,194600.0],["2014-11-12",11.38,11.49,11.37,11.47,86700.0],["2014-11-13",11.37,11.52,11.02,11.17,332600.0],["2014-11-14",11.12,11.19,10.95,11.12,219400.0],["2014-11-17",11.09,11.14,10.93,11.11,354600.0],["2014-11-18",11.08,11.44,11.07,11.44,304400.0],["2014-11-19",11.46,11.46,11.11,11.11,170100.0],["2014-11-20",11.03,11.27,10.99,11.22,285300.0],["2014-11-21",11.36,11.45,11.27,11.37,564700.0],["2014-11-24",11.38,11.45,11.33,11.37,210500.0],["2014-11-25",11.42,11.71,11.3,11.61,198100.0],["2014-11-26",11.65,12.45,11.56,12.33,425200.0],["2014-11-28",12.31,12.35,12.09,12.18,97800.0],["2014-12-01",12.18,12.18,11.68,11.82,140100.0],["2014-12-02",11.79,11.97,11.65,11.79,211100.0],["2014-12-03",11.8,13.01,11.77,12.75,422200.0],["2014-12-04",12.78,12.81,12.44,12.51,165400.0],["2014-12-05",12.56,13.34,12.55,13.31,262300.0],["2014-12-08",13.3,13.47,13.0,13.05,235400.0],["2014-12-09",12.83,14.47,12.83,13.4,255000.0],["2014-12-10",13.34,13.36,12.56,12.58,232300.0],["2014-12-11",12.6,13.04,12.58,12.92,284100.0],["2014-12-12",12.77,13.15,12.49,12.96,328600.0],["2014-12-15",13.02,13.28,12.49,12.65,210000.0],["2014-12-16",12.59,12.89,12.35,12.65,213900.0],["2014-12-17",12.64,12.87,12.35,12.82,192400.0],["2014-12-18",13.0,13.51,12.96,13.25,251100.0],["2014-12-19",13.24,13.35,12.98,13.22,175800.0],["2014-12-22",13.27,13.45,13.09,13.37,158600.0],["2014-12-23",13.4,13.54,13.27,13.28,141700.0],["2014-12-24",13.41,13.62,13.06,13.62,119100.0],["2014-12-26",13.64,13.71,13.47,13.61,63400.0],["2014-12-29",13.63,13.81,13.53,13.55,72600.0],["2014-12-30",13.47,13.47,13.19,13.32,120200.0],["2014-12-31",13.37,13.4,12.97,12.99,126400.0],["2015-01-02",13.08,13.19,12.76,12.89,174100.0],["2015-01-05",12.81,12.82,12.42,12.6,177800.0],["2015-01-06",12.6,12.64,11.95,12.17,199200.0],["2015-01-07",12.2,12.39,11.71,12.23,112700.0],["2015-01-08",12.3,12.74,12.3,12.57,74900.0],["2015-01-09",12.62,13.08,12.43,12.99,109600.0],["2015-01-12",12.89,13.0,12.6,12.93,114600.0],["2015-01-13",13.09,13.13,12.54,13.0,214300.0],["2015-01-14",12.9,12.98,12.55,12.95,156700.0],["2015-01-15",13.07,13.1,12.63,12.72,412400.0],["2015-01-16",12.68,12.89,12.55,12.84,107500.0],["2015-01-20",12.88,12.88,12.56,12.71,137600.0],["2015-01-21",12.72,13.02,12.63,12.84,86200.0],["2015-01-22",12.67,12.99,12.59,12.99,114800.0],["2015-01-23",12.92,12.96,12.68,12.78,77700.0],["2015-01-26",12.74,12.79,12.4,12.55,275700.0],["2015-01-27",12.37,12.49,12.04,12.26,135000.0],["2015-01-28",12.36,12.36,11.9,12.02,184000.0],["2015-01-29",12.35,14.32,12.24,14.15,804200.0],["2015-01-30",14.01,14.8,13.9,14.38,393700.0],["2015-02-02",14.53,15.04,14.23,14.98,350300.0],["2015-02-03",15.0,15.72,14.8,15.16,448800.0],["2015-02-04",15.17,15.19,14.74,15.09,254600.0],["2015-02-05",15.15,15.33,15.02,15.23,113900.0],["2015-02-06",15.22,15.25,14.91,15.1,234900.0],["2015-02-09",15.17,15.25,14.78,14.87,174500.0],["2015-02-10",15.03,15.11,14.88,14.93,161100.0],["2015-02-11",14.88,15.22,14.86,14.98,164700.0],["2015-02-12",15.07,15.23,14.97,15.02,414700.0],["2015-02-13",6.42,8.09,6.4,7.52,15556200.0],["2015-02-17",7.47,7.52,6.8,6.88,2553700.0],["2015-02-18",7.05,7.25,6.4,6.62,2230000.0],["2015-02-19",6.6,6.6,6.17,6.25,1421500.0],["2015-02-20",6.21,6.25,5.86,5.86,1772500.0],["2015-02-23",5.83,5.83,5.48,5.66,1227800.0],["2015-02-24",5.74,5.74,5.42,5.49,802400.0],["2015-02-25",5.52,6.1,5.42,6.08,2044600.0],["2015-02-26",6.1,6.1,5.75,5.77,661100.0],["2015-02-27",5.75,5.79,5.63,5.71,528200.0],["2015-03-02",5.7,5.85,5.61,5.81,533200.0],["2015-03-03",5.78,5.81,5.59,5.69,564700.0],["2015-03-04",5.61,5.65,5.41,5.55,546200.0],["2015-03-05",5.74,5.74,5.27,5.43,594000.0],["2015-03-06",5.5,5.52,5.21,5.23,520200.0],["2015-03-09",5.23,5.32,5.08,5.21,320800.0],["2015-03-10",5.14,5.25,5.0,5.24,469000.0],["2015-03-11",5.25,5.54,5.23,5.5,539800.0],["2015-03-12",5.5,5.5,5.23,5.3,429200.0],["2015-03-13",5.3,5.3,5.2,5.24,375500.0],["2015-03-16",5.3,5.3,5.14,5.18,511600.0],["2015-03-17",5.11,5.12,4.99,4.99,564200.0],["2015-03-18",4.96,5.32,4.89,5.28,481600.0],["2015-03-19",5.29,5.53,5.17,5.5,589000.0],["2015-03-20",5.53,5.61,5.38,5.51,788400.0],["2015-03-23",5.43,5.89,5.43,5.78,736200.0],["2015-03-24",5.83,5.83,5.58,5.63,463900.0],["2015-03-25",5.68,5.68,5.48,5.49,404500.0],["2015-03-26",5.45,5.47,5.27,5.38,376100.0],["2015-03-27",5.4,5.4,5.18,5.31,270500.0],["2015-03-30",5.33,5.71,5.33,5.57,347700.0],["2015-03-31",5.53,5.56,5.21,5.47,524800.0],["2015-04-01",5.47,5.73,5.47,5.61,230900.0],["2015-04-02",5.65,5.84,5.58,5.7,176500.0],["2015-04-06",5.7,5.79,5.65,5.67,331600.0],["2015-04-07",5.65,5.74,5.4,5.67,327700.0],["2015-04-08",5.68,5.71,5.55,5.59,377500.0],["2015-04-09",5.57,5.62,5.5,5.58,317300.0],["2015-04-10",5.63,5.68,5.52,5.58,271700.0],["2015-04-13",5.56,5.62,5.49,5.49,241600.0],["2015-04-14",5.52,5.56,5.32,5.39,517900.0],["2015-04-15",5.44,5.65,5.39,5.6,388000.0],["2015-04-16",5.6,5.7,5.54,5.64,212700.0],["2015-04-17",5.6,5.63,5.52,5.6,281900.0],["2015-04-20",5.62,5.84,5.55,5.75,373400.0],["2015-04-21",5.81,5.82,5.61,5.64,168400.0],["2015-04-22",5.65,5.65,5.45,5.61,190200.0],["2015-04-23",5.54,5.68,5.46,5.6,271900.0],["2015-04-24",5.59,5.61,5.5,5.51,110000.0],["2015-04-27",5.52,5.59,5.41,5.52,209300.0],["2015-04-28",5.52,5.59,5.46,5.53,99400.0],["2015-04-29",5.5,5.6,5.45,5.58,175800.0],["2015-04-30",5.54,5.65,5.41,5.48,330300.0],["2015-05-01",5.52,5.55,5.28,5.31,290400.0],["2015-05-04",5.29,5.43,5.22,5.37,219700.0],["2015-05-05",5.34,5.4,5.0,5.08,840200.0],["2015-05-06",5.09,5.25,5.03,5.23,191000.0],["2015-05-07",5.28,5.35,5.2,5.2,221000.0],["2015-05-08",5.23,5.4,5.23,5.37,95800.0],["2015-05-11",5.36,5.48,5.36,5.46,142900.0],["2015-05-12",5.61,5.85,5.44,5.77,412000.0],["2015-05-13",5.81,6.19,5.8,6.14,992900.0],["2015-05-14",6.11,6.66,6.11,6.62,1129400.0],["2015-05-15",6.61,6.65,6.33,6.4,708300.0],["2015-05-18",6.44,6.53,6.12,6.26,502200.0],["2015-05-19",6.27,6.46,6.19,6.34,419000.0],["2015-05-20",6.3,6.41,6.21,6.35,578300.0],["2015-05-21",6.38,6.38,6.18,6.25,212300.0],["2015-05-22",6.25,6.38,6.15,6.28,403300.0],["2015-05-26",6.24,6.42,6.16,6.4,521500.0],["2015-05-27",6.4,6.43,6.21,6.39,645400.0],["2015-05-28",6.37,6.5,6.24,6.39,553200.0],["2015-05-29",6.95,7.55,6.95,7.17,3242400.0],["2015-06-01",7.17,7.45,7.06,7.24,861600.0],["2015-06-02",7.21,7.21,6.91,7.18,709400.0],["2015-06-03",7.19,7.38,7.1,7.35,469300.0],["2015-06-04",7.31,8.04,7.31,7.9,1183300.0],["2015-06-05",7.91,7.91,7.61,7.77,446500.0],["2015-06-08",7.78,7.84,7.62,7.66,288700.0],["2015-06-09",7.71,7.87,7.63,7.64,290700.0],["2015-06-10",7.66,7.68,7.63,7.64,167300.0],["2015-06-11",7.66,7.81,7.64,7.73,353900.0],["2015-06-12",7.71,7.71,7.41,7.5,534800.0],["2015-06-15",7.4,7.53,7.27,7.48,288100.0],["2015-06-16",7.48,7.52,7.39,7.47,187100.0],["2015-06-17",7.5,7.69,7.46,7.65,223700.0],["2015-06-18",7.67,7.67,7.45,7.55,148200.0],["2015-06-19",7.54,7.58,7.42,7.55,238900.0],["2015-06-22",7.57,7.9,7.44,7.85,476600.0],["2015-06-23",7.85,7.98,7.79,7.9,264800.0],["2015-06-24",7.87,7.92,7.59,7.79,264100.0],["2015-06-25",7.77,7.91,7.65,7.82,234700.0],["2015-06-26",7.78,7.83,7.43,7.67,335700.0],["2015-06-29",7.62,8.0,7.49,7.75,528400.0],["2015-06-30",7.8,7.9,7.44,7.72,429000.0],["2015-07-01",7.71,7.76,7.13,7.4,481300.0],["2015-07-02",7.39,7.43,7.25,7.32,185800.0],["2015-07-06",7.25,7.36,7.19,7.26,203000.0],["2015-07-07",7.25,7.31,7.01,7.3,239400.0],["2015-07-08",7.24,7.26,7.06,7.18,139000.0],["2015-07-09",7.34,7.89,7.26,7.68,419200.0],["2015-07-10",7.76,7.88,7.61,7.73,172000.0],["2015-07-13",7.8,8.0,7.74,7.99,478500.0],["2015-07-14",8.05,8.62,7.93,8.57,874000.0],["2015-07-15",8.58,8.69,8.43,8.6,428000.0],["2015-07-16",8.65,8.68,8.33,8.4,462600.0],["2015-07-17",8.37,8.55,8.22,8.46,252800.0],["2015-07-20",8.45,8.53,8.35,8.37,333900.0],["2015-07-21",8.39,8.5,8.24,8.38,371200.0],["2015-07-22",8.3,8.58,8.29,8.51,885900.0],["2015-07-23",8.56,8.75,8.51,8.61,319600.0],["2015-07-24",8.6,9.13,8.6,8.93,769800.0],["2015-07-27",8.97,9.08,8.32,8.59,634000.0],["2015-07-28",8.61,8.62,8.23,8.62,229200.0],["2015-07-29",8.6,8.62,8.26,8.4,496900.0],["2015-07-30",8.36,8.59,8.19,8.5,598700.0],["2015-07-31",8.45,8.93,8.45,8.56,650700.0],["2015-08-03",8.6,8.75,8.38,8.44,294900.0],["2015-08-04",8.46,8.69,8.44,8.49,295400.0],["2015-08-05",8.5,8.75,8.46,8.69,308200.0],["2015-08-06",8.68,8.72,8.45,8.62,317400.0],["2015-08-07",8.6,9.2,8.17,8.52,785500.0],["2015-08-10",8.52,8.59,8.28,8.5,510000.0],["2015-08-11",8.49,8.71,8.44,8.45,219100.0],["2015-08-12",8.44,8.65,8.35,8.62,209500.0],["2015-08-13",8.63,9.23,8.59,9.17,1515300.0],["2015-08-14",9.13,9.37,9.07,9.21,308100.0],["2015-08-17",9.48,9.88,9.29,9.57,545700.0],["2015-08-18",9.39,9.44,9.04,9.14,310800.0],["2015-08-19",9.29,9.33,8.89,8.94,302900.0],["2015-08-20",8.83,8.83,7.86,8.0,679500.0],["2015-08-21",7.9,8.11,7.67,8.01,380700.0],["2015-08-24",7.48,7.99,7.45,7.5,461100.0],["2015-08-25",7.63,7.63,7.02,7.04,543700.0],["2015-08-26",7.11,7.31,6.78,7.21,429400.0],["2015-08-27",7.31,7.82,7.24,7.72,356100.0],["2015-08-28",7.73,7.91,7.54,7.74,689300.0],["2015-08-31",8.24,8.7,7.8,8.55,1365500.0],["2015-09-01",8.7,8.7,8.09,8.16,189400.0],["2015-09-02",8.25,8.6,8.15,8.58,225900.0],["2015-09-03",8.62,8.98,8.62,8.68,227900.0],["2015-09-04",8.57,8.68,8.37,8.5,202700.0],["2015-09-08",8.73,9.11,8.57,9.08,376500.0],["2015-09-09",9.05,9.06,8.6,8.61,121500.0],["2015-09-10",8.59,8.77,8.51,8.66,195000.0],["2015-09-11",8.59,8.75,8.44,8.6,176600.0],["2015-09-14",8.57,8.73,8.5,8.69,52500.0],["2015-09-15",8.67,8.77,8.56,8.73,142500.0],["2015-09-16",8.69,8.78,8.62,8.78,235500.0],["2015-09-17",8.73,8.91,8.63,8.7,194400.0],["2015-09-18",8.52,8.77,8.52,8.71,109100.0],["2015-09-21",8.66,8.96,8.47,8.54,101400.0],["2015-09-22",8.47,8.79,8.47,8.54,194700.0],["2015-09-23",8.55,8.55,8.09,8.26,149600.0],["2015-09-24",8.21,8.25,7.91,8.02,203000.0],["2015-09-25",8.11,8.17,7.77,7.92,229500.0],["2015-09-28",7.92,7.92,7.07,7.17,268200.0],["2015-09-29",7.18,7.2,6.4,6.62,418100.0],["2015-09-30",6.64,6.74,6.42,6.59,344500.0],["2015-10-01",6.59,6.68,6.23,6.44,297600.0],["2015-10-02",6.34,6.49,6.2,6.4,188600.0],["2015-10-05",6.46,6.56,6.23,6.26,132000.0],["2015-10-06",6.23,6.61,6.23,6.61,188200.0],["2015-10-07",6.61,6.77,6.39,6.48,235500.0],["2015-10-08",6.45,6.67,6.35,6.59,288200.0],["2015-10-09",6.58,6.61,6.29,6.36,235600.0],["2015-10-12",6.39,6.51,6.15,6.26,224800.0],["2015-10-13",6.15,6.51,6.15,6.49,1107700.0],["2015-10-14",6.51,6.92,6.37,6.89,567900.0],["2015-10-15",6.95,7.14,6.83,6.88,211100.0],["2015-10-16",6.9,7.18,6.79,7.17,552000.0],["2015-10-19",7.17,7.48,7.04,7.31,319600.0],["2015-10-20",7.3,7.38,7.1,7.14,262300.0],["2015-10-21",7.2,7.23,6.86,6.86,228900.0],["2015-10-22",6.91,7.09,6.87,7.03,269300.0],["2015-10-23",7.09,7.09,6.88,7.01,155600.0],["2015-10-26",7.01,7.04,6.68,6.83,184100.0],["2015-10-27",6.82,7.01,6.73,6.75,252600.0],["2015-10-28",6.8,6.96,6.64,6.79,240900.0],["2015-10-29",6.44,6.72,6.13,6.27,632700.0],["2015-10-30",6.08,6.14,5.19,5.29,1817900.0],["2015-11-02",5.31,5.51,5.2,5.35,567000.0],["2015-11-03",5.31,5.45,5.24,5.27,490900.0],["2015-11-04",5.27,5.42,5.23,5.34,341400.0],["2015-11-05",5.3,5.43,5.25,5.42,146100.0],["2015-11-06",5.42,5.83,5.38,5.67,1137700.0],["2015-11-09",5.67,5.67,5.26,5.28,251100.0],["2015-11-10",5.26,5.33,4.92,5.12,499000.0],["2015-11-11",5.13,5.25,5.13,5.25,420900.0],["2015-11-12",5.24,5.75,5.21,5.69,702700.0],["2015-11-13",5.66,5.7,5.41,5.65,459900.0],["2015-11-16",5.64,5.71,5.46,5.51,333400.0],["2015-11-17",5.52,5.53,5.29,5.33,330100.0],["2015-11-18",5.33,5.47,5.32,5.4,269000.0],["2015-11-19",5.42,5.42,5.08,5.17,149000.0],["2015-11-20",5.17,5.17,5.05,5.1,213500.0],["2015-11-23",5.09,5.33,5.04,5.27,289700.0],["2015-11-24",5.24,5.35,5.19,5.27,123700.0],["2015-11-25",5.26,5.72,5.25,5.64,198500.0],["2015-11-27",5.64,5.69,5.51,5.52,88900.0],["2015-11-30",5.52,5.65,5.5,5.59,160900.0],["2015-12-01",5.61,5.93,5.56,5.56,448200.0],["2015-12-02",5.59,5.61,5.42,5.43,223700.0],["2015-12-03",5.47,5.54,5.18,5.33,219700.0],["2015-12-04",5.34,5.46,5.2,5.27,174700.0],["2015-12-07",5.25,5.25,4.81,4.89,481500.0],["2015-12-08",4.83,4.96,4.73,4.9,522200.0],["2015-12-09",4.88,4.99,4.77,4.88,2745300.0],["2015-12-10",4.88,5.05,4.8,5.02,612700.0],["2015-12-11",5.0,5.01,4.81,4.87,328900.0],["2015-12-14",4.86,4.86,4.14,4.22,632600.0],["2015-12-15",4.22,4.47,4.21,4.46,190700.0],["2015-12-16",4.48,4.56,4.33,4.41,218000.0],["2015-12-17",4.45,4.48,4.34,4.37,429400.0],["2015-12-18",4.36,4.52,4.34,4.52,202200.0],["2015-12-21",4.54,4.59,4.45,4.52,142000.0],["2015-12-22",4.52,5.14,4.51,5.08,474800.0],["2015-12-23",5.07,5.29,5.07,5.16,267800.0],["2015-12-24",5.14,5.31,5.14,5.2,58700.0],["2015-12-28",5.16,5.2,4.95,5.08,229400.0],["2015-12-29",5.09,5.17,4.91,5.06,279600.0],["2015-12-30",5.02,5.14,4.97,5.04,141000.0],["2015-12-31",4.98,5.35,4.97,5.29,251700.0],["2016-01-04",5.2,5.25,4.99,5.0,250100.0],["2016-01-05",4.99,5.07,4.74,4.83,265700.0],["2016-01-06",4.76,4.78,4.59,4.63,270000.0],["2016-01-07",4.57,4.61,4.23,4.24,503000.0],["2016-01-08",4.26,4.36,3.99,4.05,323700.0],["2016-01-11",4.08,4.13,3.8,3.84,247200.0],["2016-01-12",3.89,3.91,3.73,3.86,213100.0],["2016-01-13",3.88,4.05,3.63,3.72,223000.0],["2016-01-14",3.75,3.91,3.64,3.85,79400.0],["2016-01-15",3.67,3.8,3.6,3.79,138600.0],["2016-01-19",3.92,4.19,3.86,3.96,314900.0],["2016-01-20",3.89,4.01,3.69,3.96,317500.0],["2016-01-21",3.98,4.54,3.95,4.49,350800.0],["2016-01-22",4.58,4.79,4.45,4.77,220500.0],["2016-01-25",4.77,5.0,4.76,4.82,223600.0],["2016-01-26",4.87,4.88,4.61,4.79,255500.0],["2016-01-27",4.77,4.78,4.33,4.38,115200.0],["2016-01-28",4.43,4.47,4.27,4.37,63100.0],["2016-01-29",4.41,4.65,4.41,4.58,189600.0],["2016-02-01",4.55,4.55,4.33,4.49,96700.0],["2016-02-02",4.38,4.38,4.03,4.09,142800.0],["2016-02-03",4.12,4.12,4.01,4.08,102600.0],["2016-02-04",4.14,4.55,4.09,4.53,395400.0],["2016-02-05",4.52,4.88,4.35,4.87,343700.0],["2016-02-08",4.76,4.76,4.38,4.45,163100.0],["2016-02-09",4.38,4.38,4.1,4.1,261700.0],["2016-02-10",4.15,4.34,3.86,3.89,412100.0],["2016-02-11",3.86,3.94,3.49,3.5,1551000.0],["2016-02-12",3.51,3.58,3.4,3.4,359700.0],["2016-02-16",3.5,3.53,3.39,3.42,539300.0],["2016-02-17",3.43,3.46,3.27,3.28,865300.0],["2016-02-18",3.47,3.98,3.1,3.85,3517500.0],["2016-02-19",3.96,4.1,3.79,4.08,644000.0],["2016-02-22",4.08,4.37,4.08,4.32,373900.0],["2016-02-23",4.31,4.9,4.27,4.87,903800.0],["2016-02-24",4.76,4.96,4.71,4.93,552900.0],["2016-02-25",5.0,5.12,4.9,5.02,570200.0],["2016-02-26",5.12,5.18,5.02,5.11,360700.0],["2016-02-29",5.1,5.25,5.1,5.23,228800.0],["2016-03-01",5.25,5.25,5.06,5.22,172100.0],["2016-03-02",5.22,5.25,5.07,5.11,388900.0],["2016-03-03",5.17,5.23,5.11,5.16,271900.0],["2016-03-04",5.17,5.31,5.1,5.29,547600.0],["2016-03-07",5.3,5.81,5.3,5.8,819400.0],["2016-03-08",5.73,5.77,5.11,5.13,267000.0],["2016-03-09",5.14,5.57,5.06,5.54,510800.0],["2016-03-10",5.53,5.62,5.4,5.53,418000.0],["2016-03-11",5.64,5.67,5.44,5.53,605600.0],["2016-03-14",5.5,5.62,5.47,5.52,288500.0],["2016-03-15",5.51,5.53,5.22,5.23,125400.0],["2016-03-16",5.23,5.29,5.19,5.21,149200.0],["2016-03-17",5.25,5.36,5.13,5.26,232000.0],["2016-03-18",5.32,5.51,5.27,5.51,393200.0],["2016-03-21",5.49,5.49,5.19,5.22,184600.0],["2016-03-22",5.2,5.2,5.01,5.07,228700.0],["2016-03-23",5.08,5.11,4.85,5.1,330100.0],["2016-03-24",5.05,5.09,4.83,5.05,110600.0],["2016-03-28",5.03,5.05,4.88,4.93,91200.0],["2016-03-29",4.89,5.26,4.82,5.24,73900.0],["2016-03-30",5.28,5.33,5.21,5.26,123000.0],["2016-03-31",5.27,5.46,5.27,5.44,233800.0],["2016-04-01",5.32,5.53,5.32,5.52,123800.0],["2016-04-04",5.48,5.54,5.21,5.36,146700.0],["2016-04-05",5.32,5.34,5.09,5.24,310100.0],["2016-04-06",5.25,5.48,5.18,5.44,266000.0],["2016-04-07",5.41,5.49,5.35,5.45,60500.0],["2016-04-08",5.53,5.58,5.35,5.38,63000.0],["2016-04-11",5.41,5.5,5.4,5.47,107900.0],["2016-04-12",5.5,5.5,5.28,5.29,132300.0],["2016-04-13",5.36,5.5,5.33,5.4,116900.0],["2016-04-14",5.41,5.41,5.3,5.33,98200.0],["2016-04-15",5.33,5.33,5.23,5.29,88700.0],["2016-04-18",5.24,5.26,5.08,5.13,93600.0],["2016-04-19",5.17,5.2,4.92,4.92,110100.0],["2016-04-20",4.95,5.21,4.93,5.16,94900.0],["2016-04-21",5.2,5.23,5.16,5.21,128700.0],["2016-04-22",5.23,5.31,4.99,5.22,43200.0],["2016-04-25",5.24,5.26,5.1,5.12,83800.0],["2016-04-26",5.12,5.24,5.07,5.14,37600.0],["2016-04-27",5.14,5.26,5.14,5.15,35900.0],["2016-04-28",5.15,5.25,5.02,5.04,94400.0],["2016-04-29",5.06,5.19,4.97,5.16,93400.0],["2016-05-02",5.16,5.22,5.04,5.1,276500.0],["2016-05-03",5.04,5.08,4.95,5.05,63300.0],["2016-05-04",5.01,5.09,4.8,4.86,70600.0],["2016-05-05",4.81,4.9,4.71,4.75,120300.0],["2016-05-06",5.42,5.61,4.99,5.09,615300.0],["2016-05-09",5.07,5.18,4.8,5.01,331700.0],["2016-05-10",5.02,5.27,4.91,5.19,140600.0],["2016-05-11",5.16,5.18,4.95,5.01,248600.0],["2016-05-12",5.04,5.1,4.8,4.87,137800.0],["2016-05-13",4.85,4.97,4.84,4.97,106200.0],["2016-05-16",5.02,5.14,4.88,5.01,372900.0],["2016-05-17",5.0,5.0,4.9,4.95,207200.0],["2016-05-18",4.9,4.98,4.9,4.93,61000.0],["2016-05-19",4.93,5.0,4.89,4.95,104300.0],["2016-05-20",5.0,5.13,4.99,5.07,294800.0],["2016-05-23",5.15,5.16,5.0,5.06,590200.0],["2016-05-24",5.1,5.14,5.08,5.1,223900.0],["2016-05-25",5.18,5.2,5.05,5.13,188000.0],["2016-05-26",5.13,5.23,5.12,5.16,134200.0],["2016-05-27",5.2,5.52,5.15,5.41,194600.0],["2016-05-31",5.42,5.64,5.38,5.55,231300.0],["2016-06-01",5.49,5.73,5.46,5.67,224000.0],["2016-06-02",5.65,5.81,5.63,5.71,142900.0],["2016-06-03",5.72,5.92,5.71,5.82,139600.0],["2016-06-06",5.83,6.02,5.77,5.78,178200.0],["2016-06-07",5.82,5.94,5.76,5.9,90200.0],["2016-06-08",5.89,5.98,5.81,5.91,87100.0],["2016-06-09",5.95,5.95,5.64,5.77,119300.0],["2016-06-10",5.72,5.82,5.53,5.54,177700.0],["2016-06-13",5.52,5.75,5.52,5.59,58700.0],["2016-06-14",5.6,5.66,5.45,5.52,90700.0],["2016-06-15",5.6,5.8,5.55,5.68,98300.0],["2016-06-16",5.64,5.71,5.55,5.68,59700.0],["2016-06-17",5.7,5.82,5.66,5.72,86900.0],["2016-06-20",5.76,5.85,5.66,5.66,54200.0],["2016-06-21",5.73,5.75,5.66,5.69,33600.0],["2016-06-22",5.69,5.92,5.69,5.73,73500.0],["2016-06-23",5.81,6.1,5.68,5.99,290900.0],["2016-06-24",5.75,5.87,5.56,5.71,231200.0],["2016-06-27",5.66,5.78,5.13,5.15,151100.0],["2016-06-28",5.25,5.41,5.21,5.28,80400.0],["2016-06-29",5.36,5.54,5.23,5.51,121100.0],["2016-06-30",5.54,5.67,5.42,5.66,125300.0],["2016-07-01",5.51,5.69,5.51,5.53,42000.0],["2016-07-05",5.48,5.5,5.35,5.44,65700.0],["2016-07-06",5.41,5.55,5.38,5.52,95700.0],["2016-07-07",5.53,5.75,5.53,5.59,63500.0],["2016-07-08",5.65,5.73,5.55,5.59,220300.0],["2016-07-11",5.67,5.73,5.5,5.51,83000.0],["2016-07-12",5.55,5.67,5.54,5.6,85400.0],["2016-07-13",5.64,5.73,5.57,5.73,275400.0],["2016-07-14",5.74,5.79,5.57,5.71,117700.0],["2016-07-15",5.68,5.73,5.61,5.7,17300.0],["2016-07-18",5.76,5.78,5.66,5.69,257900.0],["2016-07-19",5.8,5.8,5.68,5.7,33200.0],["2016-07-20",5.69,5.75,5.67,5.71,46100.0],["2016-07-21",5.69,5.73,5.61,5.68,85600.0],["2016-07-22",5.61,5.69,5.52,5.65,65300.0],["2016-07-25",5.68,5.75,5.62,5.67,62400.0],["2016-07-26",5.66,5.79,5.58,5.77,64300.0],["2016-07-27",5.8,5.92,5.72,5.76,111800.0],["2016-07-28",5.73,5.85,5.68,5.84,159700.0],["2016-07-29",5.84,6.0,5.75,5.95,96100.0],["2016-08-01",5.9,6.07,5.9,5.93,93700.0],["2016-08-02",5.9,5.99,5.75,5.97,61000.0],["2016-08-03",6.0,6.26,5.92,6.14,222500.0],["2016-08-04",6.4,8.15,6.38,7.28,2038200.0],["2016-08-05",7.25,8.1,7.08,7.51,1264900.0],["2016-08-08",7.51,7.56,7.21,7.39,400000.0],["2016-08-09",7.4,7.5,7.3,7.33,374000.0],["2016-08-10",7.37,7.59,7.37,7.42,476000.0],["2016-08-11",7.5,7.53,7.35,7.43,218500.0],["2016-08-12",7.48,7.52,7.42,7.52,241200.0],["2016-08-15",7.5,7.97,7.46,7.86,1075100.0],["2016-08-16",7.88,7.93,7.69,7.71,308400.0],["2016-08-17",7.7,7.84,7.58,7.7,677000.0],["2016-08-18",7.7,8.12,7.66,7.98,521800.0],["2016-08-19",7.98,8.27,7.92,8.25,378800.0],["2016-08-22",8.25,8.58,8.11,8.47,589200.0],["2016-08-23",8.52,8.72,8.52,8.7,484400.0],["2016-08-24",8.8,8.94,8.35,8.46,496800.0],["2016-08-25",8.46,8.6,8.41,8.55,324600.0],["2016-08-26",8.57,8.8,8.51,8.71,895000.0],["2016-08-29",8.78,8.88,8.72,8.8,261900.0],["2016-08-30",8.87,8.89,8.53,8.56,269600.0],["2016-08-31",8.58,8.68,8.5,8.61,278300.0],["2016-09-01",8.6,8.7,8.47,8.6,124400.0],["2016-09-02",8.63,8.77,8.55,8.72,207100.0],["2016-09-06",8.72,8.8,8.63,8.74,136000.0],["2016-09-07",8.8,9.17,8.74,9.02,1082000.0],["2016-09-08",9.02,9.02,8.67,8.69,349500.0],["2016-09-09",8.57,8.64,8.25,8.25,382600.0],["2016-09-12",8.16,8.37,8.05,8.32,223600.0],["2016-09-13",8.21,8.28,7.95,8.06,258100.0],["2016-09-14",8.11,8.28,8.03,8.24,224400.0],["2016-09-15",8.23,8.42,8.23,8.33,96200.0],["2016-09-16",8.31,8.35,8.18,8.2,140200.0],["2016-09-19",8.28,8.37,8.09,8.12,229400.0],["2016-09-20",8.14,8.18,8.03,8.03,113600.0],["2016-09-21",8.1,8.1,7.91,7.97,187000.0],["2016-09-22",8.0,8.09,7.91,7.94,179500.0],["2016-09-23",7.93,8.01,7.92,7.94,103500.0],["2016-09-26",7.88,7.98,7.81,7.92,128900.0],["2016-09-27",7.92,7.92,7.8,7.86,125000.0],["2016-09-28",7.9,8.08,7.86,7.99,179900.0],["2016-09-29",8.14,8.19,7.91,8.13,226900.0],["2016-09-30",8.19,8.48,8.13,8.34,414000.0],["2016-10-03",8.34,8.38,8.1,8.17,145800.0],["2016-10-04",8.16,8.22,8.06,8.15,278400.0],["2016-10-05",8.16,8.7,8.15,8.57,924800.0],["2016-10-06",8.64,8.68,8.47,8.68,254600.0],["2016-10-07",8.66,8.79,8.54,8.69,257400.0],["2016-10-10",8.75,8.83,8.69,8.7,128400.0],["2016-10-11",8.65,8.68,8.25,8.32,290500.0],["2016-10-12",8.32,8.58,8.2,8.49,186300.0],["2016-10-13",8.38,8.49,8.17,8.27,322000.0],["2016-10-14",8.32,8.41,8.2,8.31,160800.0],["2016-10-17",8.25,8.35,8.15,8.2,114500.0],["2016-10-18",8.2,8.3,8.15,8.25,81000.0],["2016-10-19",8.2,8.3,8.05,8.3,220600.0],["2016-10-20",8.2,8.55,8.15,8.45,206600.0],["2016-10-21",8.5,8.5,8.35,8.5,132900.0],["2016-10-24",8.5,8.5,8.3,8.4,123700.0],["2016-10-25",8.4,8.5,8.2,8.2,271500.0],["2016-10-26",8.2,8.45,8.2,8.45,293500.0],["2016-10-27",8.4,8.55,8.4,8.45,348300.0],["2016-10-28",6.8,7.5,5.7,6.2,2069200.0],["2016-10-31",6.1,6.3,5.8,6.2,802700.0],["2016-11-01",6.2,6.3,5.95,5.95,594100.0],["2016-11-02",6.0,6.0,5.35,5.45,918700.0],["2016-11-03",5.55,5.6,5.2,5.25,405300.0],["2016-11-04",5.25,5.58,5.2,5.55,265600.0],["2016-11-07",5.65,5.8,5.55,5.75,244400.0],["2016-11-08",5.7,5.8,5.6,5.6,167300.0],["2016-11-09",5.55,5.7,5.45,5.7,225600.0],["2016-11-10",5.8,5.85,5.45,5.8,246300.0],["2016-11-11",5.75,5.85,5.55,5.55,343500.0],["2016-11-14",5.55,5.65,5.25,5.35,1352500.0],["2016-11-15",5.3,5.6,5.3,5.45,346300.0],["2016-11-16",5.5,5.6,5.4,5.5,371300.0],["2016-11-17",5.6,5.65,5.45,5.6,374100.0],["2016-11-18",5.65,6.1,5.56,6.0,836800.0],["2016-11-21",6.1,6.45,6.1,6.4,337800.0],["2016-11-22",6.45,6.75,6.45,6.7,515600.0],["2016-11-23",6.7,6.85,6.6,6.8,117000.0],["2016-11-25",6.65,7.0,6.6,6.95,197700.0],["2016-11-28",6.95,6.95,6.5,6.7,179900.0],["2016-11-29",6.75,6.75,6.5,6.7,149700.0],["2016-11-30",6.7,6.7,6.4,6.45,200600.0],["2016-12-01",6.45,6.51,6.15,6.3,240300.0],["2016-12-02",6.25,6.4,6.2,6.2,155400.0],["2016-12-05",6.25,6.4,6.15,6.3,119700.0],["2016-12-06",6.25,6.5,6.25,6.35,149000.0],["2016-12-07",6.35,6.35,6.2,6.3,231400.0],["2016-12-08",6.4,6.55,6.38,6.5,84000.0],["2016-12-09",6.45,6.55,6.4,6.4,70900.0],["2016-12-12",6.4,6.45,6.05,6.15,152900.0],["2016-12-13",6.15,6.4,6.15,6.3,57100.0],["2016-12-14",6.25,6.35,6.15,6.2,70300.0],["2016-12-15",6.15,6.3,6.0,6.1,206400.0],["2016-12-16",6.1,6.2,6.0,6.0,65100.0],["2016-12-19",6.0,6.35,6.0,6.35,87500.0],["2016-12-20",6.35,6.5,6.15,6.4,276400.0],["2016-12-21",6.35,6.5,6.2,6.2,72300.0],["2016-12-22",6.25,6.35,6.13,6.3,120800.0],["2016-12-23",6.25,6.35,6.15,6.2,69400.0],["2016-12-27",6.2,6.3,6.1,6.3,104100.0],["2016-12-28",6.25,6.5,6.1,6.35,209800.0],["2016-12-29",6.3,6.45,6.25,6.4,85000.0],["2016-12-30",6.45,6.47,6.2,6.2,61200.0],["2017-01-03",6.2,6.35,6.2,6.3,169300.0],["2017-01-04",6.4,6.5,6.4,6.5,131100.0],["2017-01-05",6.5,6.5,6.42,6.5,173400.0],["2017-01-06",6.5,6.5,6.25,6.35,105000.0],["2017-01-09",6.3,6.39,6.1,6.1,117300.0],["2017-01-10",6.15,6.35,6.05,6.35,113400.0],["2017-01-11",6.55,6.85,6.4,6.7,3452300.0],["2017-01-12",6.75,6.75,6.55,6.65,348000.0],["2017-01-13",6.9,7.55,6.85,7.35,1410100.0],["2017-01-17",7.45,7.55,7.4,7.45,761900.0],["2017-01-18",7.5,7.75,7.48,7.75,851700.0],["2017-01-19",7.75,8.35,7.75,8.25,2938000.0],["2017-01-20",8.25,8.35,7.7,7.95,882200.0],["2017-01-23",8.2,8.35,8.05,8.2,717200.0],["2017-01-24",8.25,8.3,8.05,8.15,645800.0],["2017-01-25",8.2,8.3,8.15,8.2,315600.0],["2017-01-26",8.3,8.35,8.18,8.3,436300.0],["2017-01-27",8.35,8.7,8.2,8.65,794700.0],["2017-01-30",8.65,8.75,8.3,8.6,650200.0],["2017-01-31",8.55,8.6,8.35,8.6,280700.0],["2017-02-01",8.65,8.7,8.4,8.65,435700.0],["2017-02-02",8.55,8.8,8.55,8.75,624400.0],["2017-02-03",8.8,8.9,8.6,8.75,470100.0],["2017-02-06",8.8,8.8,8.65,8.7,320300.0],["2017-02-07",8.65,8.8,8.35,8.55,1074700.0],["2017-02-08",8.55,8.55,8.4,8.45,290400.0],["2017-02-09",8.45,8.5,8.15,8.2,712100.0],["2017-02-10",7.75,7.75,7.0,7.45,2302400.0],["2017-02-13",7.4,7.95,7.35,7.5,1283100.0],["2017-02-14",7.45,7.8,7.45,7.7,839500.0],["2017-02-15",7.65,7.7,7.37,7.45,578300.0],["2017-02-16",7.5,7.65,7.4,7.55,654000.0],["2017-02-17",7.7,7.85,7.55,7.55,375000.0],["2017-02-21",7.55,7.56,7.15,7.5,724000.0],["2017-02-22",7.5,7.58,7.3,7.4,319500.0],["2017-02-23",7.45,7.55,7.25,7.25,452400.0],["2017-02-24",7.15,7.65,7.15,7.6,396100.0],["2017-02-27",7.55,7.7,7.35,7.45,421000.0],["2017-02-28",7.45,7.55,7.3,7.35,211000.0],["2017-03-01",7.45,7.5,7.35,7.4,186000.0],["2017-03-02",7.45,7.6,7.35,7.4,138300.0],["2017-03-03",7.3,7.4,7.2,7.35,202700.0],["2017-03-06",7.3,7.45,7.25,7.4,158800.0],["2017-03-07",7.45,7.55,7.35,7.5,226500.0],["2017-03-08",7.5,7.6,7.25,7.3,209900.0],["2017-03-09",7.35,7.45,7.3,7.35,202100.0],["2017-03-10",7.4,7.5,7.31,7.4,164800.0],["2017-03-13",7.4,7.55,7.35,7.5,119100.0],["2017-03-14",7.5,7.68,7.4,7.6,439600.0],["2017-03-15",7.55,7.7,7.55,7.65,200300.0],["2017-03-16",7.65,8.3,7.65,8.2,777300.0],["2017-03-17",8.3,8.45,8.2,8.35,652000.0],["2017-03-20",8.4,8.75,8.4,8.7,506400.0],["2017-03-21",8.75,8.9,8.5,8.85,1340900.0],["2017-03-22",8.8,8.85,8.45,8.65,504000.0],["2017-03-23",8.65,8.75,8.65,8.7,117200.0],["2017-03-24",8.8,9.35,8.75,9.05,634400.0],["2017-03-27",8.95,9.15,8.65,9.05,279600.0],["2017-03-28",9.05,9.45,8.9,9.25,525200.0],["2017-03-29",9.3,9.65,9.25,9.55,698900.0],["2017-03-30",9.6,9.7,9.46,9.6,324600.0],["2017-03-31",9.6,9.7,9.35,9.55,385000.0],["2017-04-03",9.55,9.6,9.15,9.3,186700.0],["2017-04-04",9.25,9.35,9.1,9.2,459600.0],["2017-04-05",9.2,9.2,8.8,8.85,276700.0],["2017-04-06",8.9,9.07,8.7,9.0,235600.0],["2017-04-07",8.9,9.15,8.9,9.05,232900.0],["2017-04-10",9.05,9.1,8.8,8.9,343700.0],["2017-04-11",8.9,8.95,8.65,8.65,234600.0],["2017-04-12",8.7,8.73,8.6,8.65,191300.0],["2017-04-13",8.65,8.8,8.4,8.4,215500.0],["2017-04-17",8.35,8.5,8.2,8.4,224800.0],["2017-04-18",8.4,8.45,8.13,8.3,361000.0],["2017-04-19",8.35,8.5,8.3,8.4,350200.0],["2017-04-20",8.4,8.45,8.15,8.25,260800.0],["2017-04-21",8.3,8.4,8.25,8.35,122300.0],["2017-04-24",8.45,8.45,8.15,8.15,423000.0],["2017-04-25",8.2,8.23,8.05,8.15,502500.0],["2017-04-26",8.15,8.25,8.05,8.1,674900.0],["2017-04-27",8.1,8.4,8.05,8.35,550400.0],["2017-04-28",8.4,8.52,8.25,8.5,794400.0],["2017-05-01",8.55,8.85,8.55,8.7,253400.0],["2017-05-02",8.75,8.85,8.35,8.4,617500.0],["2017-05-03",8.3,8.45,8.2,8.25,387000.0],["2017-05-04",8.35,9.7,8.3,9.65,1274500.0],["2017-05-05",9.8,10.2,9.5,10.05,985700.0],["2017-05-08",10.05,10.2,9.7,9.7,559400.0],["2017-05-09",9.7,9.85,9.3,9.45,425500.0],["2017-05-10",9.4,9.5,8.95,9.05,519300.0],["2017-05-11",9.1,9.3,8.95,9.15,249900.0],["2017-05-12",9.1,9.25,8.95,9.15,157200.0],["2017-05-15",9.1,9.25,9.05,9.2,136900.0],["2017-05-16",9.15,9.25,9.05,9.2,99500.0],["2017-05-17",9.15,9.15,8.65,8.75,300300.0],["2017-05-18",8.65,8.85,8.5,8.55,254900.0],["2017-05-19",8.65,8.8,8.61,8.75,142900.0],["2017-05-22",8.6,8.85,8.5,8.55,255700.0],["2017-05-23",8.55,8.85,8.55,8.75,120700.0],["2017-05-24",8.8,8.8,8.6,8.65,127100.0],["2017-05-25",8.65,8.8,8.5,8.6,77800.0],["2017-05-26",8.6,8.65,8.5,8.6,113000.0],["2017-05-30",8.55,8.6,8.5,8.55,87800.0],["2017-05-31",8.6,8.6,8.4,8.55,131400.0],["2017-06-01",8.5,8.85,8.5,8.75,157900.0],["2017-06-02",8.75,8.9,8.75,8.8,160200.0],["2017-06-05",8.85,8.9,8.75,8.8,119700.0],["2017-06-06",8.8,8.9,8.7,8.85,125300.0],["2017-06-07",8.8,8.98,8.8,8.9,163000.0],["2017-06-08",8.9,9.2,8.9,9.2,280200.0],["2017-06-09",9.1,9.6,9.1,9.4,686300.0],["2017-06-12",9.3,9.3,8.85,9.1,292200.0],["2017-06-13",9.15,9.3,9.1,9.2,211700.0],["2017-06-14",9.25,9.25,9.1,9.2,240600.0],["2017-06-15",9.1,9.15,8.9,9.0,439800.0],["2017-06-16",9.0,9.1,8.95,9.0,217200.0],["2017-06-19",9.1,9.35,9.05,9.2,348500.0],["2017-06-20",9.25,9.3,9.15,9.3,147900.0],["2017-06-21",9.15,9.7,9.15,9.35,341400.0],["2017-06-22",9.4,9.6,9.19,9.5,410400.0],["2017-06-23",9.6,9.75,9.5,9.7,582200.0],["2017-06-26",9.75,9.95,9.6,9.85,328100.0],["2017-06-27",9.85,10.2,9.6,9.9,407200.0],["2017-06-28",10.1,10.45,9.7,10.0,1792900.0],["2017-06-29",9.95,10.0,9.55,9.8,284000.0],["2017-06-30",9.85,10.1,9.7,9.8,615600.0],["2017-07-03",9.85,9.85,9.4,9.6,171500.0],["2017-07-05",9.55,9.9,9.45,9.65,208700.0],["2017-07-06",9.65,9.65,9.35,9.5,196300.0],["2017-07-07",9.45,10.05,9.4,9.9,304100.0],["2017-07-10",9.85,10.05,9.85,10.0,162500.0],["2017-07-11",9.9,10.3,9.65,10.0,891100.0],["2017-07-12",10.1,10.65,10.05,10.35,854600.0],["2017-07-13",10.5,11.25,10.4,10.9,1154200.0],["2017-07-14",10.9,11.15,10.8,11.0,439200.0],["2017-07-17",11.2,11.65,10.95,11.0,679900.0],["2017-07-18",10.9,11.15,10.81,10.95,351700.0],["2017-07-19",11.0,11.15,10.85,11.0,478300.0],["2017-07-20",11.0,11.55,11.0,11.35,451500.0],["2017-07-21",11.35,11.88,11.0,11.8,453000.0],["2017-07-24",11.75,11.76,11.4,11.6,287400.0],["2017-07-25",11.7,11.7,11.39,11.45,124600.0],["2017-07-26",11.45,11.65,11.35,11.6,199200.0],["2017-07-27",11.6,11.6,10.85,11.15,347500.0],["2017-07-28",11.1,11.35,11.05,11.35,167800.0],["2017-07-31",11.3,11.45,10.75,10.9,536100.0],["2017-08-01",10.95,11.05,10.75,10.95,206500.0],["2017-08-02",10.95,11.0,10.55,10.7,319800.0],["2017-08-03",10.65,11.05,10.65,10.85,439000.0],["2017-08-04",11.9,12.5,11.6,12.45,974900.0],["2017-08-07",12.5,12.75,11.6,11.9,502200.0],["2017-08-08",11.85,12.2,11.65,12.05,386000.0],["2017-08-09",12.0,12.06,11.8,11.8,380900.0],["2017-08-10",11.15,11.23,10.18,10.5,3018500.0],["2017-08-11",10.45,10.65,10.2,10.25,607400.0],["2017-08-14",10.25,10.6,10.05,10.5,658500.0],["2017-08-15",10.85,11.05,10.4,10.9,885200.0],["2017-08-16",11.05,11.23,10.7,11.15,804000.0],["2017-08-17",11.2,11.25,10.65,10.95,552800.0],["2017-08-18",10.95,11.08,10.7,10.85,406500.0],["2017-08-21",10.8,10.85,10.45,10.7,476200.0],["2017-08-22",10.85,11.05,10.75,10.95,352700.0],["2017-08-23",10.9,11.2,10.85,11.15,228100.0],["2017-08-24",11.2,11.25,10.9,11.15,210600.0],["2017-08-25",11.2,11.45,10.83,11.15,307200.0],["2017-08-28",11.1,11.25,11.0,11.2,155200.0],["2017-08-29",11.0,11.15,10.91,11.1,199100.0],["2017-08-30",11.15,11.25,11.1,11.25,307100.0],["2017-08-31",11.35,11.7,11.3,11.4,280800.0],["2017-09-01",11.5,12.1,11.45,11.95,534500.0],["2017-09-05",11.75,12.25,11.65,11.9,628000.0],["2017-09-06",11.95,12.0,11.65,11.8,368800.0],["2017-09-07",11.8,11.8,11.3,11.45,284600.0],["2017-09-08",11.45,11.5,10.95,11.1,443500.0],["2017-09-11",11.15,11.4,11.15,11.3,249000.0],["2017-09-12",11.3,11.6,11.3,11.5,253000.0],["2017-09-13",11.5,11.56,11.2,11.35,206400.0],["2017-09-14",11.3,11.49,11.15,11.25,194500.0],["2017-09-15",11.4,11.4,11.03,11.1,226600.0],["2017-09-18",11.25,11.55,11.05,11.5,326700.0],["2017-09-19",11.6,11.8,11.25,11.3,318200.0],["2017-09-20",11.45,11.45,10.85,11.0,260000.0],["2017-09-21",10.9,11.4,10.8,11.1,239700.0],["2017-09-22",11.05,11.3,10.95,11.25,228800.0],["2017-09-25",11.15,11.15,10.3,10.5,862600.0],["2017-09-26",10.55,10.93,10.5,10.7,435700.0],["2017-09-27",10.85,11.3,10.7,11.2,479100.0],["2017-09-28",11.3,11.45,11.05,11.2,454600.0],["2017-09-29",11.25,11.4,11.13,11.35,295000.0],["2017-10-02",11.35,11.55,11.34,11.5,265200.0],["2017-10-03",11.3,11.6,11.3,11.4,323400.0],["2017-10-04",11.35,11.5,11.22,11.4,449800.0],["2017-10-05",11.45,11.55,11.25,11.5,201600.0],["2017-10-06",11.5,11.65,11.3,11.6,154200.0],["2017-10-09",11.65,11.9,11.4,11.75,298500.0],["2017-10-10",11.85,11.9,11.55,11.8,356100.0],["2017-10-11",11.75,11.8,11.3,11.4,192400.0],["2017-10-12",11.4,11.41,11.1,11.15,188700.0],["2017-10-13",11.2,11.3,10.95,11.0,231400.0],["2017-10-16",11.0,11.12,10.75,10.8,218500.0],["2017-10-17",10.8,10.85,10.6,10.65,203300.0],["2017-10-18",10.65,10.7,10.35,10.45,238100.0],["2017-10-19",10.45,10.45,10.1,10.35,257300.0],["2017-10-20",10.35,10.55,10.2,10.45,259200.0],["2017-10-23",10.4,10.47,10.1,10.25,245800.0],["2017-10-24",10.3,10.35,10.2,10.25,119200.0],["2017-10-25",10.2,10.25,10.05,10.05,356200.0],["2017-10-26",10.15,10.61,10.15,10.5,240600.0],["2017-10-27",10.6,10.6,10.4,10.5,183100.0],["2017-10-30",10.4,10.63,10.25,10.35,249600.0],["2017-10-31",10.35,10.45,10.2,10.35,526000.0],["2017-11-01",10.45,10.65,10.25,10.4,438700.0],["2017-11-02",10.6,11.9,10.6,11.35,1526900.0],["2017-11-03",11.15,11.45,10.5,10.8,934800.0],["2017-11-06",10.85,11.2,10.75,11.1,295800.0],["2017-11-07",11.2,11.5,11.15,11.4,464000.0],["2017-11-08",11.25,11.75,11.25,11.6,760500.0],["2017-11-09",11.5,12.15,11.45,12.1,605900.0],["2017-11-10",11.95,12.45,11.95,12.15,1113900.0],["2017-11-13",12.05,13.1,11.96,13.0,899600.0],["2017-11-14",13.0,13.35,12.6,12.85,423500.0],["2017-11-15",12.85,13.2,12.6,13.15,775300.0],["2017-11-16",13.2,13.4,12.75,12.8,458300.0],["2017-11-17",12.7,12.75,11.7,12.25,647600.0],["2017-11-20",12.6,12.9,12.5,12.85,316200.0],["2017-11-21",12.85,12.95,12.35,12.7,588200.0],["2017-11-22",12.75,13.0,12.74,12.75,288800.0],["2017-11-24",12.85,13.05,12.65,13.0,176500.0],["2017-11-27",12.9,12.96,12.45,12.6,288300.0],["2017-11-28",12.5,12.8,12.45,12.6,245800.0],["2017-11-29",12.65,12.75,12.05,12.1,292000.0],["2017-11-30",12.25,12.38,12.0,12.25,305100.0],["2017-12-01",12.2,12.45,11.8,12.25,300400.0],["2017-12-04",12.35,12.35,11.35,11.5,442600.0],["2017-12-05",11.5,11.8,11.3,11.55,179600.0],["2017-12-06",11.5,11.6,11.15,11.15,393300.0],["2017-12-07",11.3,11.65,11.3,11.5,197200.0],["2017-12-08",11.5,11.75,11.35,11.35,211000.0],["2017-12-11",11.4,11.5,11.2,11.35,282400.0],["2017-12-12",11.25,11.33,11.1,11.2,285700.0],["2017-12-13",11.25,11.6,10.8,10.9,346100.0],["2017-12-14",10.85,11.15,10.85,11.0,306300.0],["2017-12-15",11.0,11.0,10.55,10.65,412900.0],["2017-12-18",10.8,10.9,10.43,10.65,373700.0],["2017-12-19",10.65,10.75,10.3,10.4,255600.0],["2017-12-20",10.45,10.45,9.95,10.05,524100.0],["2017-12-21",10.05,10.35,9.9,9.95,1039700.0],["2017-12-22",9.95,10.03,9.57,9.65,1416400.0],["2017-12-26",9.7,10.2,9.6,10.0,252000.0],["2017-12-27",10.0,10.5,10.0,10.1,178900.0],["2017-12-28",10.15,10.2,9.95,10.0,201300.0],["2017-12-29",10.1,10.1,9.9,9.95,229100.0],["2018-01-02",10.0,10.23,9.85,10.15,119600.0],["2018-01-03",10.2,10.65,10.15,10.55,283600.0],["2018-01-04",10.6,10.8,10.45,10.6,116100.0],["2018-01-05",10.6,10.8,10.5,10.7,84800.0],["2018-01-08",10.75,11.0,10.65,10.95,153800.0],["2018-01-09",10.9,11.14,10.8,10.9,360600.0],["2018-01-10",10.85,10.95,10.75,10.85,340000.0],["2018-01-11",10.9,11.25,10.85,11.05,216000.0],["2018-01-12",11.0,11.3,10.95,11.25,264600.0],["2018-01-16",11.6,11.6,11.0,11.2,267100.0],["2018-01-17",11.25,11.6,11.05,11.55,441900.0],["2018-01-18",11.65,12.9,11.55,12.8,894800.0],["2018-01-19",12.8,13.0,12.75,12.9,424900.0],["2018-01-22",12.85,13.35,12.8,12.9,472900.0],["2018-01-23",12.9,13.0,12.8,12.95,384500.0],["2018-01-24",12.85,13.1,12.28,12.5,662700.0],["2018-01-25",12.65,12.95,12.43,12.45,223600.0],["2018-01-26",12.6,12.8,12.45,12.7,204600.0],["2018-01-29",12.65,12.75,12.25,12.55,309800.0],["2018-01-30",12.45,12.5,12.15,12.3,190800.0],["2018-01-31",12.45,12.7,12.2,12.5,322000.0],["2018-02-01",12.5,12.8,12.4,12.6,244000.0],["2018-02-02",12.7,13.0,11.45,11.5,1130200.0],["2018-02-05",11.55,11.55,10.98,11.05,1483200.0],["2018-02-06",10.9,11.35,10.68,11.2,1273900.0],["2018-02-07",11.0,11.1,9.75,9.85,3551700.0],["2018-02-08",10.1,10.2,9.8,9.85,1441300.0],["2018-02-09",9.9,9.95,8.85,9.0,2442700.0],["2018-02-12",9.15,9.75,9.15,9.2,564400.0],["2018-02-13",9.2,9.2,8.9,9.0,996400.0],["2018-02-14",9.1,9.5,8.9,9.45,698600.0],["2018-02-15",9.95,10.08,9.55,9.65,419400.0],["2018-02-16",9.75,9.85,9.4,9.45,490200.0],["2018-02-20",9.4,9.6,9.2,9.5,476400.0],["2018-02-21",9.45,9.5,9.2,9.2,290900.0],["2018-02-22",9.2,9.32,9.13,9.15,197400.0],["2018-02-23",9.15,9.3,9.15,9.15,145600.0],["2018-02-26",9.2,9.95,9.15,9.75,410600.0],["2018-02-27",9.65,9.8,9.4,9.65,314300.0],["2018-02-28",9.7,9.75,9.55,9.55,193800.0],["2018-03-01",9.6,9.7,9.35,9.4,204400.0],["2018-03-02",9.5,9.6,9.2,9.6,185700.0],["2018-03-05",9.6,9.9,9.55,9.7,227700.0],["2018-03-06",9.7,10.2,9.65,10.1,386600.0],["2018-03-07",10.0,10.15,9.95,10.05,246200.0],["2018-03-08",10.1,10.28,10.05,10.2,204400.0],["2018-03-09",10.3,10.4,10.05,10.15,240700.0],["2018-03-12",10.2,10.4,10.1,10.25,346300.0],["2018-03-13",10.25,10.7,10.25,10.45,462100.0],["2018-03-14",10.5,10.7,10.35,10.55,267500.0],["2018-03-15",10.55,10.6,10.38,10.45,244900.0],["2018-03-16",10.5,10.55,10.3,10.4,266000.0],["2018-03-19",10.25,10.35,9.75,10.05,480300.0],["2018-03-20",10.05,10.25,9.75,10.1,302100.0],["2018-03-21",10.1,10.35,9.95,10.3,225500.0],["2018-03-22",10.15,10.3,10.05,10.1,251800.0],["2018-03-23",10.15,10.3,9.8,9.8,598200.0],["2018-03-26",9.9,10.1,9.85,10.1,610100.0],["2018-03-27",10.1,10.35,9.85,9.95,265400.0],["2018-03-28",9.95,10.3,9.2,9.4,495600.0],["2018-03-29",9.45,9.75,9.35,9.6,396700.0],["2018-04-02",9.5,9.65,9.25,9.45,338300.0],["2018-04-03",9.5,9.6,9.15,9.3,214800.0],["2018-04-04",9.25,9.5,9.1,9.3,223900.0],["2018-04-05",9.35,9.5,9.2,9.25,165700.0],["2018-04-06",9.2,9.38,9.05,9.1,180200.0],["2018-04-09",9.2,9.35,9.07,9.25,161100.0],["2018-04-10",9.3,9.55,9.25,9.55,141900.0],["2018-04-11",9.55,9.6,9.4,9.6,147200.0],["2018-04-12",9.65,9.98,9.6,9.9,180000.0],["2018-04-13",9.9,9.95,9.35,9.75,311100.0],["2018-04-16",9.65,9.65,9.35,9.5,119300.0],["2018-04-17",9.55,9.85,9.5,9.8,269000.0],["2018-04-18",9.8,9.85,9.6,9.75,415600.0],["2018-04-19",9.8,9.9,9.4,9.55,344100.0],["2018-04-20",9.45,9.6,9.3,9.4,357800.0],["2018-04-23",9.45,9.45,9.2,9.25,179300.0],["2018-04-24",9.3,9.38,8.9,9.0,434900.0],["2018-04-25",9.1,9.1,8.85,9.0,431300.0],["2018-04-26",9.05,9.4,9.0,9.2,442100.0],["2018-04-27",9.35,9.41,9.05,9.35,442200.0],["2018-04-30",9.4,9.6,9.3,9.35,719200.0],["2018-05-01",10.1,11.05,9.85,10.9,1761700.0],["2018-05-02",10.85,10.95,10.48,10.55,346500.0],["2018-05-03",10.6,10.6,10.35,10.5,419600.0],["2018-05-04",10.65,11.0,10.6,10.7,435800.0],["2018-05-07",10.75,10.9,10.55,10.7,311500.0],["2018-05-08",10.65,10.7,10.4,10.5,233900.0],["2018-05-09",10.5,10.75,10.45,10.6,198800.0],["2018-05-10",10.7,10.7,10.55,10.7,307100.0],["2018-05-11",10.65,10.9,10.45,10.85,229000.0],["2018-05-14",10.9,11.15,10.75,10.8,342300.0],["2018-05-15",11.0,11.4,10.6,10.7,234700.0],["2018-05-16",10.65,10.88,10.55,10.8,320400.0],["2018-05-17",11.0,11.0,10.75,10.85,219900.0],["2018-05-18",10.75,10.9,10.75,10.85,186200.0],["2018-05-21",10.95,11.15,10.85,11.1,502300.0],["2018-05-22",11.2,11.5,11.2,11.25,336700.0],["2018-05-23",11.1,11.2,10.95,11.0,370200.0],["2018-05-24",11.1,11.1,10.8,10.95,406900.0],["2018-05-25",10.9,11.1,10.85,11.1,201900.0],["2018-05-29",11.3,11.55,11.05,11.2,640500.0],["2018-05-30",11.25,11.5,11.05,11.25,381900.0],["2018-05-31",11.15,11.2,11.0,11.1,141300.0],["2018-06-01",11.15,11.3,11.1,11.3,209700.0],["2018-06-04",11.25,11.37,11.15,11.15,73300.0],["2018-06-05",11.15,11.23,11.08,11.2,146300.0],["2018-06-06",11.2,11.25,11.05,11.15,98400.0],["2018-06-07",11.15,11.2,11.05,11.1,121700.0],["2018-06-08",11.0,11.1,10.9,11.05,112200.0],["2018-06-11",11.05,11.15,10.9,10.95,113900.0],["2018-06-12",10.95,11.13,10.67,10.95,183000.0],["2018-06-13",10.95,11.05,10.9,11.0,93500.0],["2018-06-14",11.05,11.25,10.9,11.2,166200.0],["2018-06-15",11.15,11.25,11.05,11.1,138300.0],["2018-06-18",11.1,11.1,10.75,10.9,198600.0],["2018-06-19",10.8,10.85,10.65,10.75,201300.0],["2018-06-20",10.75,10.9,10.75,10.85,74400.0],["2018-06-21",10.8,10.85,10.4,10.45,200300.0],["2018-06-22",10.55,10.55,10.05,10.3,371400.0],["2018-06-25",10.25,10.25,9.9,10.0,167200.0],["2018-06-26",10.05,10.4,9.95,10.3,194500.0],["2018-06-27",10.35,10.35,10.0,10.05,99500.0],["2018-06-28",10.05,10.3,9.85,10.05,140200.0],["2018-06-29",10.05,10.35,10.05,10.25,178400.0],["2018-07-02",10.2,10.35,10.05,10.35,68800.0],["2018-07-03",10.35,10.5,10.1,10.4,147700.0],["2018-07-05",10.4,10.5,10.2,10.4,222700.0],["2018-07-06",10.4,10.5,10.25,10.3,297600.0],["2018-07-09",10.4,11.0,10.35,10.95,416500.0],["2018-07-10",11.0,11.55,10.9,11.45,483300.0],["2018-07-11",11.25,11.5,11.25,11.45,193600.0],["2018-07-12",11.45,11.75,11.3,11.35,255400.0],["2018-07-13",11.3,11.45,11.2,11.3,253400.0],["2018-07-16",11.2,11.35,11.0,11.15,167700.0],["2018-07-17",11.15,11.4,11.14,11.35,158700.0],["2018-07-18",11.3,11.35,11.25,11.3,78600.0],["2018-07-19",11.25,11.3,11.1,11.15,97700.0],["2018-07-20",11.15,11.2,11.05,11.15,71700.0],["2018-07-23",11.15,11.25,10.9,11.15,132300.0],["2018-07-24",11.3,11.38,11.08,11.15,270300.0],["2018-07-25",11.1,11.3,10.9,11.15,143800.0],["2018-07-26",11.15,11.4,11.1,11.3,198200.0],["2018-07-27",11.3,11.45,11.15,11.15,157000.0],["2018-07-30",11.15,11.3,10.95,11.2,336200.0],["2018-07-31",13.0,13.06,11.55,11.6,1535400.0],["2018-08-01",11.6,12.3,11.6,12.0,1181400.0],["2018-08-02",12.0,12.2,11.85,12.0,570400.0],["2018-08-03",11.95,12.25,11.88,12.2,361100.0],["2018-08-06",12.05,12.53,11.95,12.3,609700.0],["2018-08-07",12.3,12.45,12.05,12.15,246400.0],["2018-08-08",12.1,12.2,11.98,12.1,283800.0],["2018-08-09",12.15,12.55,12.15,12.35,372200.0],["2018-08-10",12.25,12.35,11.9,12.0,314500.0],["2018-08-13",11.9,12.0,11.65,11.65,119000.0],["2018-08-14",11.65,11.8,11.35,11.45,147900.0],["2018-08-15",11.45,11.5,11.0,11.3,166000.0],["2018-08-16",11.3,11.45,11.2,11.4,141500.0],["2018-08-17",11.4,11.4,11.17,11.3,94900.0],["2018-08-20",11.25,11.25,11.0,11.15,88300.0],["2018-08-21",11.15,11.35,11.05,11.25,172800.0],["2018-08-22",11.3,11.35,11.15,11.3,121900.0],["2018-08-23",11.35,11.4,11.15,11.3,103100.0],["2018-08-24",11.3,11.4,11.05,11.1,96700.0],["2018-08-27",11.15,11.5,11.13,11.35,102100.0],["2018-08-28",11.35,11.45,11.35,11.45,126000.0],["2018-08-29",11.45,11.45,10.66,11.2,249800.0],["2018-08-30",11.25,11.25,10.85,11.05,123500.0],["2018-08-31",11.0,11.0,10.8,11.0,112000.0],["2018-09-04",10.9,11.1,10.75,11.0,98500.0],["2018-09-05",10.95,11.2,10.85,11.05,140700.0],["2018-09-06",11.0,11.15,10.85,10.85,145800.0],["2018-09-07",10.8,10.88,10.6,10.7,138500.0],["2018-09-10",10.75,10.75,10.45,10.6,102500.0],["2018-09-11",10.55,10.55,10.15,10.15,236500.0],["2018-09-12",10.1,10.2,9.8,9.85,530800.0],["2018-09-13",9.95,10.1,9.9,9.95,212000.0],["2018-09-14",9.95,10.15,9.8,10.1,149300.0],["2018-09-17",10.05,10.25,9.85,9.95,248600.0],["2018-09-18",10.1,10.15,9.9,9.9,77500.0],["2018-09-19",9.9,9.95,9.75,9.8,191300.0],["2018-09-20",9.85,9.85,9.65,9.75,134400.0],["2018-09-21",9.8,10.0,9.75,9.85,188600.0],["2018-09-24",9.85,10.03,9.7,9.95,88400.0],["2018-09-25",9.95,10.0,9.55,9.7,131100.0],["2018-09-26",9.65,9.75,9.65,9.65,58900.0],["2018-09-27",9.65,9.85,9.63,9.8,94700.0],["2018-09-28",9.75,9.95,9.75,9.9,56000.0],["2018-10-01",9.96,10.0,9.76,9.84,129000.0],["2018-10-02",9.84,10.03,9.8,9.95,83600.0],["2018-10-03",9.98,10.2,9.98,10.1,159900.0],["2018-10-04",10.1,10.14,9.93,9.94,138600.0],["2018-10-05",9.86,9.9,9.56,9.69,209100.0],["2018-10-08",9.62,9.69,9.46,9.63,151600.0],["2018-10-09",9.57,9.62,9.3,9.33,387600.0],["2018-10-10",9.18,9.35,9.07,9.09,290700.0],["2018-10-11",9.06,9.16,8.9,8.92,326000.0],["2018-10-12",9.96,10.23,8.75,8.79,309200.0],["2018-10-15",8.72,8.82,8.61,8.7,241600.0],["2018-10-16",8.82,9.08,8.66,9.02,232600.0],["2018-10-17",9.1,9.58,9.1,9.42,163200.0],["2018-10-18",9.35,9.47,9.15,9.41,319700.0],["2018-10-19",9.43,9.49,8.94,8.96,135800.0],["2018-10-22",9.0,9.11,8.87,8.91,84100.0],["2018-10-23",8.66,9.22,8.63,9.11,173100.0],["2018-10-24",9.02,9.1,8.38,8.51,322900.0],["2018-10-25",8.5,8.69,8.45,8.55,128400.0],["2018-10-26",8.4,8.5,8.13,8.14,175200.0],["2018-10-29",8.3,8.3,7.94,8.04,126400.0],["2018-10-30",8.1,8.32,7.92,8.24,198500.0],["2018-10-31",8.22,8.74,8.05,8.08,401900.0],["2018-11-01",8.03,8.76,7.82,8.36,401200.0],["2018-11-02",8.37,8.37,8.18,8.27,200900.0],["2018-11-05",8.25,8.32,8.13,8.24,187900.0],["2018-11-06",8.18,8.27,8.1,8.21,110000.0],["2018-11-07",8.26,8.27,8.04,8.19,239700.0],["2018-11-08",8.14,8.29,8.1,8.17,119100.0],["2018-11-09",8.17,8.18,7.94,7.99,290400.0],["2018-11-12",7.99,7.99,7.48,7.51,281000.0],["2018-11-13",7.47,7.6,7.31,7.5,217000.0],["2018-11-14",7.64,7.67,7.21,7.27,463600.0],["2018-11-15",7.24,7.72,7.21,7.69,900700.0],["2018-11-16",7.56,7.73,7.52,7.63,83000.0],["2018-11-19",7.59,7.59,7.15,7.16,139600.0],["2018-11-20",7.0,7.13,6.76,7.1,670900.0],["2018-11-21",7.2,7.35,6.92,6.94,135200.0],["2018-11-23",6.94,6.94,6.88,6.9,51100.0],["2018-11-26",6.99,7.09,6.83,6.88,127900.0],["2018-11-27",6.85,6.89,6.73,6.86,86900.0],["2018-11-28",6.86,6.99,6.72,6.93,197400.0],["2018-11-29",6.88,6.92,6.8,6.9,68300.0],["2018-11-30",6.88,6.97,6.8,6.92,68300.0],["2018-12-03",6.98,7.19,6.77,7.07,362400.0],["2018-12-04",7.0,7.01,6.81,6.85,163800.0],["2018-12-06",6.69,6.69,6.15,6.58,231600.0],["2018-12-07",6.58,6.58,6.38,6.39,84000.0],["2018-12-10",6.39,6.43,6.2,6.33,138300.0],["2018-12-11",6.45,6.8,6.44,6.68,422100.0],["2018-12-12",6.77,6.91,6.65,6.69,144200.0],["2018-12-13",6.72,7.11,6.66,7.04,1018300.0],["2018-12-14",6.93,7.03,6.73,6.78,201400.0],["2018-12-17",6.76,6.8,6.6,6.72,245800.0],["2018-12-18",6.89,7.11,6.89,7.02,382500.0],["2018-12-19",6.97,7.08,6.7,6.7,262800.0],["2018-12-20",6.64,6.75,6.31,6.38,179000.0],["2018-12-21",6.38,6.47,6.08,6.16,291300.0],["2018-12-24",6.07,6.19,5.98,5.99,76800.0],["2018-12-26",6.06,6.3,5.94,6.17,289200.0],["2018-12-27",6.18,6.59,6.18,6.53,207900.0],["2018-12-28",6.55,6.71,6.42,6.43,168100.0],["2018-12-31",6.44,6.46,6.18,6.21,268300.0],["2019-01-02",6.1,6.67,6.05,6.65,182900.0],["2019-01-03",6.58,6.58,6.26,6.39,170400.0],["2019-01-04",6.49,6.56,6.41,6.5,114200.0],["2019-01-07",6.5,6.67,6.49,6.63,123500.0],["2019-01-08",6.65,6.65,6.5,6.57,152600.0],["2019-01-09",6.54,6.94,6.49,6.87,282300.0],["2019-01-10",6.89,6.89,6.54,6.57,139500.0],["2019-01-11",6.62,6.62,6.5,6.56,127000.0],["2019-01-14",6.49,6.56,6.38,6.42,119400.0],["2019-01-15",6.4,6.61,6.39,6.55,96400.0],["2019-01-16",6.5,6.7,6.5,6.61,115800.0],["2019-01-17",6.58,6.63,6.47,6.51,100500.0],["2019-01-18",6.57,6.6,6.33,6.37,134800.0],["2019-01-22",6.33,6.38,6.21,6.24,147100.0],["2019-01-23",6.26,6.35,6.22,6.24,282600.0],["2019-01-24",6.14,6.4,6.13,6.31,156100.0],["2019-01-25",6.3,6.59,6.3,6.46,109700.0],["2019-01-28",6.4,6.41,6.22,6.22,86700.0],["2019-01-29",6.2,6.22,6.06,6.11,90900.0],["2019-01-30",6.2,6.24,5.75,5.85,203300.0],["2019-01-31",5.83,6.01,5.82,5.98,608400.0],["2019-02-01",6.02,6.57,6.01,6.56,1456200.0],["2019-02-04",6.53,6.59,6.45,6.55,239700.0],["2019-02-05",6.56,6.71,6.47,6.51,160800.0],["2019-02-06",6.52,7.25,6.51,7.16,499500.0],["2019-02-07",7.1,7.2,6.85,6.89,225500.0],["2019-02-08",6.83,6.94,6.71,6.81,125600.0],["2019-02-11",6.88,6.89,6.66,6.78,124000.0],["2019-02-12",6.86,7.31,6.83,7.13,182500.0],["2019-02-13",7.15,7.19,7.04,7.09,131800.0],["2019-02-14",7.04,7.18,6.94,7.0,431800.0],["2019-02-15",6.55,7.19,6.4,6.82,1074400.0],["2019-02-19",7.2,8.69,7.15,8.65,1733400.0],["2019-02-20",8.79,8.9,8.34,8.35,555900.0],["2019-02-21",8.32,8.43,7.61,7.66,552200.0],["2019-02-22",7.86,8.0,7.65,7.7,297300.0],["2019-02-25",7.82,7.88,7.68,7.75,322500.0],["2019-02-26",7.75,7.84,7.67,7.72,115600.0],["2019-02-27",7.66,7.95,7.63,7.79,259700.0],["2019-02-28",7.73,7.82,7.68,7.77,212500.0],["2019-03-01",7.85,7.93,7.8,7.87,209400.0],["2019-03-04",7.91,8.0,7.79,7.92,143700.0],["2019-03-05",7.92,7.92,7.77,7.88,90700.0],["2019-03-06",7.89,7.93,7.45,7.68,184500.0],["2019-03-07",7.62,7.65,7.36,7.52,213700.0],["2019-03-08",7.41,7.64,7.4,7.51,169800.0],["2019-03-11",7.57,7.68,7.49,7.52,74300.0],["2019-03-12",7.52,7.53,7.27,7.5,62200.0],["2019-03-13",7.54,7.68,7.5,7.5,118800.0],["2019-03-14",7.51,7.58,7.44,7.55,170400.0],["2019-03-15",7.6,7.72,7.51,7.6,295100.0],["2019-03-18",7.55,7.62,7.51,7.55,271800.0],["2019-03-19",7.62,7.82,7.53,7.7,165600.0],["2019-03-20",7.65,7.77,7.61,7.7,117200.0],["2019-03-21",7.74,8.23,7.74,8.15,372700.0],["2019-03-22",8.21,8.27,7.66,7.69,246900.0],["2019-03-25",7.8,7.91,7.53,7.6,207000.0],["2019-03-26",7.66,7.68,7.5,7.57,118900.0],["2019-03-27",7.57,7.59,7.4,7.48,178300.0],["2019-03-28",7.45,7.55,7.4,7.42,103200.0],["2019-03-29",7.45,7.55,7.4,7.4,338500.0],["2019-04-01",7.53,7.69,7.41,7.64,363700.0],["2019-04-02",7.68,7.8,7.61,7.76,290900.0],["2019-04-03",7.82,8.09,7.82,7.94,1230900.0],["2019-04-04",7.91,8.04,7.91,7.97,222000.0],["2019-04-05",7.97,8.29,7.8,8.17,753600.0],["2019-04-08",8.14,8.48,8.14,8.3,386400.0],["2019-04-09",8.44,8.48,8.13,8.21,316900.0],["2019-04-10",8.17,8.44,8.17,8.41,194200.0],["2019-04-11",8.44,8.51,8.39,8.5,180900.0],["2019-04-12",8.53,8.6,8.21,8.26,130300.0],["2019-04-15",8.21,8.21,8.06,8.16,62500.0],["2019-04-16",8.2,8.31,8.05,8.16,152400.0],["2019-04-17",8.3,8.34,8.18,8.23,156000.0],["2019-04-18",8.18,8.49,8.16,8.36,240900.0],["2019-04-22",8.84,9.5,8.66,9.28,917800.0],["2019-04-23",9.27,10.45,9.27,9.88,1463000.0],["2019-04-24",9.94,10.0,9.43,9.5,686100.0],["2019-04-25",9.55,9.63,8.91,9.12,436500.0],["2019-04-26",9.07,9.37,9.04,9.34,286500.0],["2019-04-29",9.28,9.34,9.1,9.14,157600.0],["2019-04-30",9.13,9.27,8.4,8.85,501500.0],["2019-05-01",9.5,10.43,9.5,9.96,1468100.0],["2019-05-02",9.95,10.01,9.85,9.98,389900.0],["2019-05-03",10.05,10.11,9.85,9.97,698600.0],["2019-05-06",9.73,10.02,9.63,9.93,198400.0],["2019-05-07",9.84,9.99,9.79,9.92,178000.0],["2019-05-08",9.84,10.04,9.66,9.98,205000.0],["2019-05-09",9.89,9.96,9.77,9.85,186100.0],["2019-05-10",9.75,10.0,9.75,9.88,361800.0],["2019-05-13",9.76,9.78,9.49,9.53,304800.0],["2019-05-14",9.59,9.7,9.51,9.56,205700.0],["2019-05-15",9.45,9.67,9.37,9.47,104600.0],["2019-05-16",9.43,9.61,9.35,9.44,204500.0],["2019-05-17",9.35,9.46,9.11,9.11,203100.0],["2019-05-20",8.94,8.94,8.16,8.25,398100.0],["2019-05-21",8.31,8.61,8.31,8.45,130700.0],["2019-05-22",8.55,8.56,8.31,8.36,62800.0],["2019-05-23",8.25,8.3,7.8,7.95,340600.0],["2019-05-24",7.95,8.15,7.88,7.93,188300.0],["2019-05-28",7.93,8.24,7.93,8.04,119500.0],["2019-05-29",7.99,8.2,7.99,8.14,89300.0],["2019-05-30",8.16,8.32,8.14,8.15,107300.0],["2019-05-31",8.1,8.26,7.97,8.11,130400.0],["2019-06-03",8.12,8.35,8.06,8.27,203400.0],["2019-06-04",8.37,9.16,8.36,9.14,246300.0],["2019-06-05",9.21,9.21,8.57,8.78,147000.0],["2019-06-06",9.02,9.02,8.57,8.74,90400.0],["2019-06-07",8.81,8.86,8.71,8.74,135200.0],["2019-06-10",8.79,8.93,8.73,8.81,185100.0],["2019-06-11",8.89,8.94,8.79,8.83,157600.0],["2019-06-12",10.49,10.7,9.58,9.9,1588700.0],["2019-06-13",9.9,10.27,9.89,10.19,635200.0],["2019-06-14",10.1,10.22,9.95,10.14,287400.0],["2019-06-17",10.19,10.31,10.05,10.22,339200.0],["2019-06-18",10.24,10.48,10.07,10.31,546900.0],["2019-06-19",10.38,10.87,10.33,10.63,457700.0],["2019-06-20",10.84,10.89,10.58,10.81,438200.0],["2019-06-21",10.72,11.0,10.61,10.98,511200.0],["2019-06-24",11.0,11.0,10.68,10.73,202800.0],["2019-06-25",10.78,10.79,10.48,10.55,213800.0],["2019-06-26",10.67,10.74,10.09,10.28,444900.0],["2019-06-27",10.36,10.4,10.14,10.3,310100.0],["2019-06-28",10.37,10.72,10.3,10.35,297600.0],["2019-07-01",10.48,10.67,10.35,10.61,234700.0],["2019-07-02",10.57,10.81,10.38,10.78,195900.0],["2019-07-03",10.78,10.78,9.42,10.3,336900.0],["2019-07-05",10.2,10.3,9.88,10.21,180300.0],["2019-07-08",10.09,10.21,9.74,10.01,178000.0],["2019-07-09",9.99,10.02,9.82,9.91,196600.0],["2019-07-10",9.91,10.03,9.79,9.97,242300.0],["2019-07-11",10.01,10.41,9.91,10.12,268900.0],["2019-07-12",10.16,10.3,10.14,10.19,118600.0],["2019-07-15",10.21,10.25,9.96,10.02,195100.0],["2019-07-16",9.95,10.07,9.82,10.0,651900.0],["2019-07-17",10.1,10.13,9.99,10.04,152300.0],["2019-07-18",10.0,10.32,10.0,10.2,178800.0],["2019-07-19",10.24,10.42,10.24,10.27,152500.0],["2019-07-22",10.28,10.5,10.19,10.28,225600.0],["2019-07-23",10.28,10.39,10.05,10.26,174400.0],["2019-07-24",10.25,10.95,10.24,10.9,341600.0],["2019-07-25",10.9,10.9,10.39,10.49,159600.0],["2019-07-26",10.63,10.69,10.42,10.52,556200.0],["2019-07-29",10.52,11.11,10.52,10.83,547000.0],["2019-07-30",10.7,10.78,10.41,10.59,292000.0],["2019-07-31",11.79,12.0,10.65,11.05,1037900.0],["2019-08-01",11.05,11.83,11.05,11.25,764700.0],["2019-08-02",11.21,11.57,10.78,11.39,798200.0],["2019-08-05",11.25,11.25,10.34,10.62,432100.0],["2019-08-06",10.8,10.97,10.31,10.52,338200.0],["2019-08-07",10.34,10.61,10.34,10.59,195600.0],["2019-08-08",10.7,10.99,10.68,10.69,162400.0],["2019-08-09",10.64,10.64,10.19,10.51,238400.0],["2019-08-12",10.38,10.39,10.07,10.15,262900.0],["2019-08-13",10.05,10.32,9.81,10.02,501600.0],["2019-08-14",10.0,10.12,9.7,10.05,223800.0],["2019-08-15",10.03,10.28,9.9,10.25,268500.0],["2019-08-16",10.36,10.72,10.36,10.68,348700.0],["2019-08-19",10.78,11.22,9.9,10.7,158500.0],["2019-08-20",10.79,10.79,10.48,10.57,175900.0],["2019-08-21",10.69,10.92,10.69,10.91,185700.0],["2019-08-22",10.94,11.1,10.84,11.05,226600.0],["2019-08-23",10.96,11.09,10.44,10.59,218000.0],["2019-08-26",10.67,10.76,10.52,10.55,162800.0],["2019-08-27",10.55,10.57,10.21,10.33,156200.0],["2019-08-28",10.25,10.25,9.71,10.02,273100.0],["2019-08-29",10.02,10.33,9.93,9.96,177900.0],["2019-08-30",10.0,10.31,9.89,10.11,225900.0],["2019-09-03",10.05,10.15,9.83,10.03,210000.0],["2019-09-04",10.16,10.32,10.01,10.29,100400.0],["2019-09-05",10.44,10.89,10.42,10.54,193800.0],["2019-09-06",10.58,10.74,10.43,10.55,175300.0],["2019-09-09",10.59,10.89,10.59,10.77,133600.0],["2019-09-10",10.69,10.88,10.41,10.78,113600.0],["2019-09-11",10.79,11.33,10.79,11.33,214100.0],["2019-09-12",11.36,11.36,11.0,11.25,166400.0],["2019-09-13",11.27,11.38,11.12,11.19,106400.0],["2019-09-16",11.18,11.23,10.93,11.15,105600.0],["2019-09-17",11.11,11.11,10.82,10.83,153800.0],["2019-09-18",10.8,10.84,10.63,10.81,175700.0],["2019-09-19",10.86,11.05,10.8,10.84,91100.0],["2019-09-20",10.81,10.91,10.66,10.71,108700.0],["2019-09-23",10.67,10.87,10.55,10.71,96000.0],["2019-09-24",10.85,10.85,10.35,10.52,189200.0],["2019-09-25",10.46,10.67,10.28,10.65,115600.0],["2019-09-26",10.7,10.7,10.34,10.43,77900.0],["2019-09-27",10.36,10.5,10.16,10.2,108400.0],["2019-09-30",10.24,10.24,10.05,10.14,199300.0],["2019-10-01",10.11,10.47,10.05,10.15,101700.0],["2019-10-02",10.05,10.23,9.89,10.02,151600.0],["2019-10-03",9.95,10.14,9.8,9.98,161100.0],["2019-10-04",9.98,10.3,9.98,10.22,135900.0],["2019-10-07",10.22,10.72,10.18,10.59,109900.0],["2019-10-08",10.5,10.55,10.18,10.38,138600.0],["2019-10-09",10.41,10.45,10.2,10.21,192400.0],["2019-10-10",10.15,10.54,10.15,10.33,172200.0],["2019-10-11",10.5,10.98,10.4,10.75,428900.0],["2019-10-14",10.71,11.01,10.71,10.95,351500.0],["2019-10-15",10.95,11.24,10.73,11.01,370600.0],["2019-10-16",10.99,11.46,10.9,11.07,283800.0],["2019-10-17",11.12,11.85,11.12,11.74,427500.0],["2019-10-18",11.65,11.96,11.65,11.95,303100.0],["2019-10-21",12.0,12.49,11.95,12.2,613200.0],["2019-10-22",12.1,12.53,12.1,12.16,735500.0],["2019-10-23",12.16,12.44,11.92,11.98,799300.0],["2019-10-24",12.85,13.14,11.51,12.51,1875300.0],["2019-10-25",12.7,13.3,12.51,12.89,845700.0],["2019-10-28",13.07,13.8,12.93,13.3,1254400.0],["2019-10-29",13.29,13.51,13.01,13.04,462700.0],["2019-10-30",13.01,13.18,12.74,12.78,399000.0],["2019-10-31",12.74,12.81,12.43,12.77,466700.0],["2019-11-01",12.85,13.0,12.71,12.92,402300.0],["2019-11-04",13.05,13.29,12.83,12.87,353500.0],["2019-11-05",12.9,13.13,12.79,12.85,196400.0],["2019-11-06",12.85,12.88,12.56,12.72,288300.0],["2019-11-07",12.91,13.05,12.75,12.8,289000.0],["2019-11-08",12.71,12.77,12.3,12.39,220000.0],["2019-11-11",12.25,12.3,12.06,12.1,294100.0],["2019-11-12",11.81,12.27,11.81,12.11,1007300.0],["2019-11-13",12.0,12.22,11.89,12.18,231200.0],["2019-11-14",12.08,12.26,12.08,12.22,206000.0],["2019-11-15",12.15,12.55,12.15,12.5,408700.0],["2019-11-18",12.47,12.48,12.26,12.4,289700.0],["2019-11-19",12.37,12.43,11.88,11.9,302200.0],["2019-11-20",11.8,12.01,11.6,11.91,290700.0],["2019-11-21",11.94,11.94,11.56,11.64,194800.0],["2019-11-22",11.66,11.92,11.56,11.9,281800.0],["2019-11-25",11.93,12.09,11.86,11.99,185900.0],["2019-11-26",12.03,12.09,11.7,11.74,190900.0],["2019-11-27",11.7,11.73,11.45,11.65,383700.0],["2019-11-29",11.62,11.62,11.37,11.39,76600.0],["2019-12-02",11.41,11.47,11.11,11.2,218800.0],["2019-12-03",11.05,11.14,10.95,11.08,194900.0],["2019-12-04",11.15,11.54,11.15,11.35,193600.0],["2019-12-05",11.37,11.63,11.25,11.35,292100.0],["2019-12-06",11.43,11.8,11.43,11.74,256400.0],["2019-12-09",11.74,11.8,11.36,11.53,169100.0],["2019-12-10",11.49,11.56,11.3,11.46,256100.0],["2019-12-11",11.49,11.68,11.36,11.59,123800.0],["2019-12-12",11.67,11.73,11.34,11.43,177400.0],["2019-12-13",11.38,11.57,11.2,11.57,171900.0],["2019-12-16",11.67,11.91,11.43,11.45,271200.0],["2019-12-17",11.49,11.89,11.45,11.84,189800.0],["2019-12-18",11.87,12.04,11.66,11.83,160100.0],["2019-12-19",11.84,11.9,11.62,11.69,135000.0],["2019-12-20",11.79,11.86,11.61,11.75,211700.0],["2019-12-23",11.77,12.06,11.76,11.93,190100.0],["2019-12-24",11.94,11.94,11.69,11.72,59300.0],["2019-12-26",12.0,12.29,11.78,11.83,223300.0],["2019-12-27",11.85,11.85,11.57,11.69,211700.0],["2019-12-30",11.69,11.76,11.57,11.62,144000.0],["2019-12-31",11.52,11.69,11.38,11.61,124400.0],["2020-01-02",11.69,11.83,11.61,11.81,170800.0],["2020-01-03",11.65,11.76,11.5,11.52,243600.0],["2020-01-06",11.52,11.88,11.29,11.86,233300.0],["2020-01-07",11.85,12.12,11.79,12.1,235800.0],["2020-01-08",12.12,12.47,11.96,12.4,217100.0],["2020-01-09",12.45,12.56,12.17,12.19,151800.0],["2020-01-10",12.22,12.4,12.11,12.15,89000.0],["2020-01-13",12.17,12.59,12.17,12.58,224900.0],["2020-01-14",14.0,14.58,13.55,13.97,1218900.0],["2020-01-15",13.99,14.16,13.67,13.96,649700.0],["2020-01-16",14.44,14.46,14.13,14.18,386600.0],["2020-01-17",14.18,14.33,14.05,14.06,281700.0],["2020-01-21",14.19,15.67,14.14,15.33,1358100.0],["2020-01-22",15.64,16.06,15.52,15.57,1051000.0],["2020-01-23",15.69,15.81,15.21,15.47,480100.0],["2020-01-24",15.51,15.66,14.71,14.71,453700.0],["2020-01-27",14.45,14.5,13.59,14.02,509700.0],["2020-01-28",14.1,14.25,13.93,13.95,250200.0],["2020-01-29",14.0,14.07,13.6,13.72,221100.0],["2020-01-30",13.56,13.83,13.41,13.79,318600.0],["2020-01-31",13.65,13.73,13.3,13.45,289900.0],["2020-02-03",13.41,14.22,13.35,14.06,770800.0],["2020-02-04",14.55,14.69,14.12,14.46,398100.0],["2020-02-05",14.68,14.96,14.29,14.68,423200.0],["2020-02-06",14.74,14.9,14.4,14.88,288000.0],["2020-02-07",14.75,14.84,14.11,14.13,335800.0],["2020-02-10",14.15,14.38,14.0,14.24,242900.0],["2020-02-11",14.36,14.79,14.26,14.56,194400.0],["2020-02-12",14.64,15.03,14.64,14.71,255400.0],["2020-02-13",14.59,14.86,14.52,14.82,609400.0],["2020-02-14",14.8,15.4,14.76,14.85,525200.0],["2020-02-18",14.84,14.98,14.14,14.25,375500.0],["2020-02-19",14.3,14.85,14.28,14.45,424800.0],["2020-02-20",15.42,15.75,14.43,15.03,983300.0],["2020-02-21",14.81,14.98,14.4,14.51,566700.0],["2020-02-24",13.7,13.95,13.28,13.48,582600.0],["2020-02-25",13.5,13.57,12.43,12.58,577400.0],["2020-02-26",12.5,12.79,12.14,12.15,357500.0],["2020-02-27",11.79,11.92,11.41,11.41,555300.0],["2020-02-28",11.04,11.67,11.0,11.43,492900.0],["2020-03-02",11.46,11.49,10.69,11.22,742200.0],["2020-03-03",11.2,11.45,10.66,11.0,339000.0],["2020-03-04",11.2,11.31,10.98,11.16,243200.0],["2020-03-05",10.95,11.15,10.73,10.88,358700.0],["2020-03-06",10.48,10.68,9.78,10.16,402700.0],["2020-03-09",9.53,9.64,9.06,9.17,616400.0],["2020-03-10",9.87,10.53,9.54,10.34,661800.0],["2020-03-11",10.0,10.15,9.51,9.69,374800.0],["2020-03-12",9.2,9.2,8.21,8.24,389500.0],["2020-03-13",8.84,9.11,7.64,8.44,332800.0],["2020-03-16",6.3,8.05,6.3,7.03,413800.0],["2020-03-17",7.12,7.72,6.62,7.4,457500.0],["2020-03-18",7.23,7.79,7.0,7.51,917900.0],["2020-03-19",7.54,8.78,7.43,8.51,561200.0],["2020-03-20",8.55,8.82,7.62,7.8,428600.0],["2020-03-23",7.65,8.35,7.25,8.3,657900.0],["2020-03-24",8.74,9.28,8.62,8.95,361100.0],["2020-03-25",9.1,9.8,8.74,9.17,247400.0],["2020-03-26",9.2,9.74,9.12,9.71,316400.0],["2020-03-27",9.28,9.77,9.08,9.26,172400.0],["2020-03-30",9.35,9.84,9.13,9.38,147200.0],["2020-03-31",12.36,12.55,10.82,11.05,2230200.0],["2020-04-01",10.61,11.3,10.32,10.96,435900.0],["2020-04-02",10.9,11.06,10.55,10.96,223400.0],["2020-04-03",10.84,10.97,10.5,10.93,208000.0],["2020-04-06",11.29,11.74,10.95,11.67,454700.0],["2020-04-07",11.91,12.26,11.4,11.65,486400.0],["2020-04-08",11.86,11.93,11.44,11.81,404000.0],["2020-04-09",11.98,12.19,10.97,11.19,1685000.0],["2020-04-13",11.28,11.74,11.01,11.69,400100.0],["2020-04-14",11.84,12.01,11.46,11.73,2289600.0],["2020-04-15",11.48,11.65,11.11,11.45,2241600.0],["2020-04-16",11.71,11.71,11.01,11.07,584900.0],["2020-04-17",11.38,11.5,10.91,11.14,403700.0],["2020-04-20",11.03,11.35,10.92,10.94,349100.0],["2020-04-21",10.83,10.9,10.41,10.64,451300.0],["2020-04-22",10.75,11.29,10.75,11.13,281900.0],["2020-04-23",11.09,11.59,11.04,11.54,342400.0],["2020-04-24",11.56,11.64,11.2,11.51,278900.0],["2020-04-27",11.53,11.86,11.45,11.57,313900.0],["2020-04-28",11.67,11.82,11.11,11.19,356900.0],["2020-04-29",11.57,12.43,11.36,12.15,543600.0],["2020-04-30",12.06,12.06,11.37,11.57,400500.0],["2020-05-01",11.12,11.14,10.64,10.74,371600.0],["2020-05-04",10.73,10.9,10.51,10.6,227200.0],["2020-05-05",10.61,11.34,10.61,11.11,282000.0],["2020-05-06",11.2,11.7,11.2,11.54,712500.0],["2020-05-07",11.17,12.72,11.16,11.83,1583800.0],["2020-05-08",11.83,11.84,11.22,11.44,663600.0],["2020-05-11",11.1,11.31,10.76,11.08,861400.0],["2020-05-12",11.01,11.16,10.75,10.79,354000.0],["2020-05-13",10.78,10.85,10.05,10.22,438800.0],["2020-05-14",10.1,10.25,9.47,10.18,529600.0],["2020-05-15",10.03,10.07,9.76,9.92,289300.0],["2020-05-18",10.15,10.35,9.78,10.34,630000.0],["2020-05-19",10.34,10.67,10.29,10.37,244300.0],["2020-05-20",10.58,10.82,10.54,10.72,291100.0],["2020-05-21",10.68,10.81,10.38,10.41,243100.0],["2020-05-22",10.44,10.78,10.38,10.73,254100.0],["2020-05-26",10.87,11.14,10.81,11.05,561900.0],["2020-05-27",11.11,11.42,10.78,11.41,497100.0],["2020-05-28",11.43,11.44,10.82,10.86,371200.0],["2020-05-29",10.77,11.13,10.74,11.06,614800.0],["2020-06-01",11.15,11.22,11.04,11.09,318600.0],["2020-06-02",11.07,11.23,10.94,11.19,397400.0],["2020-06-03",11.19,11.97,11.15,11.84,614800.0],["2020-06-04",11.8,12.04,11.38,11.57,255500.0],["2020-06-05",11.96,12.72,11.92,12.68,980200.0],["2020-06-08",12.77,12.77,12.38,12.44,479200.0],["2020-06-09",12.28,12.66,12.1,12.56,551500.0],["2020-06-10",12.54,12.58,12.23,12.29,723700.0],["2020-06-11",11.94,11.94,11.39,11.41,299800.0],["2020-06-12",11.69,11.87,11.11,11.14,397200.0],["2020-06-15",10.88,11.31,10.87,11.3,249100.0],["2020-06-16",11.45,11.73,11.12,11.44,334300.0],["2020-06-17",11.51,11.6,11.06,11.23,325600.0],["2020-06-18",11.16,11.32,11.0,11.01,271300.0],["2020-06-19",11.11,11.37,10.89,10.9,600200.0],["2020-06-22",10.81,10.88,10.68,10.71,306400.0],["2020-06-23",10.84,11.05,10.72,11.01,703800.0],["2020-06-24",11.0,11.02,10.46,10.55,373400.0],["2020-06-25",10.5,10.55,10.16,10.35,673700.0],["2020-06-26",10.26,10.41,9.97,9.97,716300.0],["2020-06-29",10.1,10.23,9.98,10.08,779100.0],["2020-06-30",10.14,10.54,10.09,10.3,417100.0],["2020-07-01",10.35,10.43,10.24,10.3,297200.0],["2020-07-02",10.46,10.53,10.22,10.22,279800.0],["2020-07-06",10.41,10.57,10.3,10.34,298300.0],["2020-07-07",10.29,10.43,10.05,10.07,229100.0],["2020-07-08",10.14,10.22,10.01,10.09,387900.0],["2020-07-09",10.1,10.34,10.07,10.29,537200.0],["2020-07-10",10.33,10.33,10.12,10.27,271300.0],["2020-07-13",10.4,10.59,10.02,10.07,326100.0],["2020-07-14",10.0,10.52,9.93,10.51,376300.0],["2020-07-15",10.66,10.79,10.4,10.69,237300.0],["2020-07-16",10.68,10.68,10.33,10.54,243200.0],["2020-07-17",10.57,10.68,10.47,10.56,162800.0],["2020-07-20",10.6,10.77,10.52,10.69,187400.0],["2020-07-21",10.81,10.86,10.48,10.69,253600.0],["2020-07-22",10.64,10.75,10.52,10.65,292800.0],["2020-07-23",10.6,10.75,10.53,10.65,433200.0],["2020-07-24",10.55,10.63,10.36,10.42,296000.0],["2020-07-27",10.5,10.77,10.5,10.61,138800.0],["2020-07-28",10.61,10.71,10.51,10.56,217000.0],["2020-07-29",10.64,10.95,10.61,10.93,358200.0],["2020-07-30",11.09,11.42,10.72,11.35,704400.0],["2020-07-31",11.02,11.46,10.88,11.38,970300.0],["2020-08-03",11.41,11.91,11.35,11.91,609100.0],["2020-08-04",11.82,11.95,11.7,11.77,395200.0],["2020-08-05",11.77,11.91,11.58,11.88,448200.0],["2020-08-06",12.0,12.3,11.94,12.16,402400.0],["2020-08-07",12.2,12.32,11.99,12.08,318000.0],["2020-08-10",12.22,12.38,12.13,12.2,189900.0],["2020-08-11",12.24,12.4,11.98,12.01,430200.0],["2020-08-12",12.01,12.16,11.95,12.11,292700.0],["2020-08-13",12.12,12.19,12.0,12.06,217200.0],["2020-08-14",12.09,12.18,11.94,12.17,130600.0],["2020-08-17",12.25,12.65,12.2,12.34,343400.0],["2020-08-18",12.39,12.42,12.01,12.1,164500.0],["2020-08-19",12.03,12.29,11.96,12.08,298600.0],["2020-08-20",11.95,12.06,11.69,11.75,375400.0],["2020-08-21",11.71,11.78,11.57,11.72,293700.0],["2020-08-24",11.86,11.9,11.58,11.8,179700.0],["2020-08-25",11.83,12.32,11.83,12.28,261500.0],["2020-08-26",12.23,12.25,11.94,12.13,175500.0],["2020-08-27",12.22,12.22,11.94,11.96,143600.0],["2020-08-28",11.97,12.29,11.86,12.24,199100.0],["2020-08-31",12.24,12.24,11.97,12.0,174900.0],["2020-09-01",12.55,13.5,12.54,13.21,1269600.0],["2020-09-02",13.33,13.47,12.86,13.07,533300.0],["2020-09-03",12.95,13.08,12.74,13.02,594100.0],["2020-09-04",13.03,13.1,12.31,13.01,420500.0],["2020-09-08",12.62,13.11,12.62,12.91,359000.0],["2020-09-09",13.05,13.35,12.91,13.22,282100.0],["2020-09-10",13.36,13.39,12.86,12.87,463800.0],["2020-09-11",12.97,13.23,12.68,12.76,213000.0],["2020-09-14",12.98,13.37,12.78,13.15,269600.0],["2020-09-15",13.3,13.49,13.09,13.11,162700.0],["2020-09-16",13.18,13.52,13.15,13.34,259600.0],["2020-09-17",13.11,13.24,12.96,13.13,127900.0],["2020-09-18",13.13,13.24,12.81,13.04,360600.0],["2020-09-21",12.83,13.03,12.51,13.02,238700.0],["2020-09-22",13.15,13.4,12.86,13.38,207200.0],["2020-09-23",13.3,13.46,13.13,13.36,474300.0],["2020-09-24",13.26,13.32,12.97,13.1,268900.0],["2020-09-25",13.56,13.73,13.28,13.41,331600.0],["2020-09-28",13.6,13.81,13.46,13.79,310300.0],["2020-09-29",13.85,14.05,13.75,13.78,232400.0],["2020-09-30",13.77,13.81,13.5,13.7,398600.0],["2020-10-01",13.76,13.93,13.75,13.8,182700.0],["2020-10-02",13.53,13.8,13.38,13.55,213000.0],["2020-10-05",13.56,13.95,13.56,13.8,151900.0],["2020-10-06",13.9,14.0,13.65,13.76,364100.0],["2020-10-07",13.89,14.75,13.8,14.54,799400.0],["2020-10-08",14.56,14.74,14.22,14.23,407800.0],["2020-10-09",14.25,14.78,14.21,14.27,539600.0],["2020-10-12",14.5,14.5,13.97,14.25,399800.0],["2020-10-13",14.28,14.31,14.05,14.29,808200.0],["2020-10-14",14.32,14.35,13.95,14.13,262100.0],["2020-10-15",14.0,14.11,13.91,13.97,418300.0],["2020-10-16",14.06,14.12,13.89,13.97,191500.0],["2020-10-19",13.93,14.25,13.81,13.93,766000.0],["2020-10-20",13.91,14.08,13.9,13.97,147600.0],["2020-10-21",13.97,14.07,13.66,13.82,224800.0],["2020-10-22",13.85,14.0,13.82,13.89,202700.0],["2020-10-23",13.82,13.95,13.8,13.9,274000.0],["2020-10-26",13.75,13.77,13.07,13.31,302600.0],["2020-10-27",13.26,13.57,13.26,13.46,189500.0],["2020-10-28",13.21,13.39,12.95,13.03,336900.0],["2020-10-29",13.14,13.66,13.07,13.48,405800.0],["2020-10-30",14.5,14.62,13.48,13.69,1059800.0],["2020-11-02",13.86,14.14,13.7,13.88,495600.0],["2020-11-03",13.93,14.3,13.93,14.13,316400.0],["2020-11-04",14.19,14.42,14.02,14.24,345700.0],["2020-11-05",14.43,14.92,14.28,14.36,340600.0],["2020-11-06",14.38,14.63,13.92,14.5,228700.0],["2020-11-09",14.9,15.13,14.01,14.11,534400.0],["2020-11-10",14.03,14.06,13.64,13.76,224400.0],["2020-11-11",13.9,14.28,13.9,14.04,138500.0],["2020-11-12",14.0,14.01,13.73,13.76,133900.0],["2020-11-13",13.95,14.21,13.73,13.79,256900.0],["2020-11-16",13.79,14.19,13.79,13.97,247500.0],["2020-11-17",13.9,13.94,13.66,13.71,220500.0],["2020-11-18",13.69,13.88,13.64,13.73,330000.0],["2020-11-19",13.71,13.9,13.68,13.81,167200.0],["2020-11-20",13.81,14.05,13.8,13.83,238900.0],["2020-11-23",13.9,14.36,13.9,14.19,752500.0],["2020-11-24",14.3,14.81,14.11,14.22,687900.0],["2020-11-25",14.19,14.27,13.93,14.14,166900.0],["2020-11-27",14.11,14.34,14.11,14.25,87000.0],["2020-11-30",14.25,14.27,13.79,14.04,185300.0],["2020-12-01",14.19,14.26,14.04,14.14,450100.0],["2020-12-02",14.22,14.27,13.95,14.19,322000.0],["2020-12-03",14.25,14.62,14.2,14.35,494900.0],["2020-12-04",14.36,14.67,14.33,14.35,485000.0],["2020-12-07",14.4,14.65,14.36,14.5,333100.0],["2020-12-08",14.5,14.61,14.27,14.35,321800.0],["2020-12-09",14.31,14.42,13.75,13.93,425300.0],["2020-12-10",13.81,14.24,13.77,13.78,374700.0],["2020-12-11",13.72,13.72,12.98,13.24,686600.0],["2020-12-14",13.24,13.29,12.82,12.87,356000.0],["2020-12-15",12.99,13.4,12.9,13.37,229700.0],["2020-12-16",13.47,13.53,13.0,13.04,337500.0],["2020-12-17",13.16,13.16,12.79,12.9,711600.0],["2020-12-18",12.92,13.22,12.81,13.17,619500.0],["2020-12-21",12.95,13.06,12.75,12.85,177300.0],["2020-12-22",12.84,13.15,12.81,13.08,171600.0],["2020-12-23",13.22,13.25,13.05,13.06,178300.0],["2020-12-24",13.05,13.14,12.84,13.08,151400.0],["2020-12-28",13.15,13.28,12.99,13.11,150700.0],["2020-12-29",13.19,13.22,12.84,12.92,341100.0],["2020-12-30",12.93,13.5,12.88,13.45,198800.0],["2020-12-31",13.56,13.92,13.45,13.52,200800.0],["2021-01-04",13.63,13.95,13.31,13.44,186000.0],["2021-01-05",13.43,13.78,13.36,13.69,319000.0],["2021-01-06",13.69,14.48,13.69,14.44,561600.0],["2021-01-07",14.54,15.2,14.35,14.76,615900.0],["2021-01-08",15.37,16.88,15.26,16.0,1336400.0],["2021-01-11",16.0,17.4,16.0,17.3,1565700.0],["2021-01-12",17.57,18.69,17.5,18.41,1942600.0],["2021-01-13",18.62,18.7,17.91,17.98,756800.0],["2021-01-14",18.12,19.05,17.94,18.42,645000.0],["2021-01-15",19.84,19.84,18.01,18.18,581200.0],["2021-01-19",17.63,18.37,17.63,18.15,477200.0],["2021-01-20",18.09,18.41,17.65,18.12,324200.0],["2021-01-21",18.28,18.38,17.94,18.24,829800.0],["2021-01-22",18.14,18.29,17.81,17.9,166300.0],["2021-01-25",18.09,18.23,17.56,18.11,647100.0],["2021-01-26",18.3,19.31,17.97,18.53,1308500.0],["2021-01-27",18.27,18.27,17.22,17.63,475300.0],["2021-01-28",17.68,17.82,17.11,17.45,489500.0],["2021-01-29",17.61,17.92,16.93,16.99,522400.0],["2021-02-01",17.26,17.69,16.98,17.63,447000.0],["2021-02-02",17.84,17.98,17.63,17.92,248600.0],["2021-02-03",18.06,18.17,17.66,17.92,202700.0],["2021-02-04",18.2,18.36,17.9,18.25,806800.0],["2021-02-05",18.39,18.75,18.28,18.3,701500.0],["2021-02-08",18.8,19.57,18.7,19.48,1477800.0],["2021-02-09",19.9,19.95,19.21,19.3,484500.0],["2021-02-10",19.47,19.96,18.9,19.31,578100.0],["2021-02-11",19.49,19.6,18.88,18.95,570300.0],["2021-02-12",19.2,19.62,19.01,19.49,821300.0],["2021-02-16",20.0,20.31,19.54,19.86,827400.0],["2021-02-17",19.79,20.28,19.48,20.14,1014900.0],["2021-02-18",21.2,21.25,19.45,19.79,1559200.0],["2021-02-19",20.18,20.62,19.76,20.08,858300.0],["2021-02-22",19.92,20.1,19.1,19.16,894400.0],["2021-02-23",18.6,19.0,18.14,18.65,685800.0],["2021-02-24",18.61,19.23,18.17,19.03,699000.0],["2021-02-25",18.83,19.09,18.06,18.09,490300.0],["2021-02-26",17.91,19.29,17.85,18.69,698400.0],["2021-03-01",19.0,19.7,18.81,19.44,564000.0],["2021-03-02",19.47,19.47,18.83,18.83,950900.0],["2021-03-03",20.16,21.93,20.0,21.48,3016600.0],["2021-03-04",21.55,22.5,20.59,21.65,3132500.0],["2021-03-05",22.5,22.51,20.53,21.39,1162800.0],["2021-03-08",21.23,22.39,20.74,21.04,1281800.0],["2021-03-09",21.54,21.57,20.9,21.52,1163100.0],["2021-03-10",21.6,21.9,21.04,21.3,739200.0],["2021-03-11",21.71,23.2,21.11,22.53,1177500.0],["2021-03-12",22.34,23.44,21.71,23.27,1308300.0],["2021-03-15",23.4,25.1,23.13,24.15,1477500.0],["2021-03-16",24.5,24.68,22.67,23.05,1455300.0],["2021-03-17",22.79,23.74,22.54,23.44,760200.0],["2021-03-18",22.88,23.1,21.4,21.75,629900.0],["2021-03-19",22.05,22.5,21.13,22.47,1280200.0],["2021-03-22",22.52,23.06,22.34,22.61,701900.0],["2021-03-23",22.23,22.4,20.5,20.71,1407000.0],["2021-03-24",21.27,21.33,20.28,20.36,530200.0],["2021-03-25",20.0,20.6,19.28,20.41,1239900.0],["2021-03-26",26.55,26.7,25.25,26.01,12218100.0],["2021-03-29",25.79,25.93,25.31,25.78,2654200.0],["2021-03-30",25.65,25.76,24.52,25.09,2668200.0],["2021-03-31",24.98,25.19,24.76,24.9,1298100.0],["2021-04-01",25.4,25.42,24.92,25.04,1029300.0],["2021-04-05",25.38,26.98,25.04,26.96,2502800.0],["2021-04-06",26.56,26.81,26.2,26.73,1764400.0],["2021-04-07",26.55,26.76,26.3,26.41,1293400.0],["2021-04-08",26.4,26.54,26.3,26.35,585100.0],["2021-04-09",26.22,26.39,25.78,25.83,893600.0],["2021-04-12",25.56,25.71,24.9,25.29,927800.0],["2021-04-13",25.45,25.5,25.0,25.26,346700.0],["2021-04-14",25.32,25.45,24.93,25.18,507600.0],["2021-04-15",25.15,25.57,25.09,25.5,534700.0],["2021-04-16",25.5,25.73,25.12,25.15,834600.0],["2021-04-19",25.22,26.05,25.22,26.01,1544100.0],["2021-04-20",25.95,26.14,25.63,25.68,619000.0],["2021-04-21",25.58,26.1,25.55,25.96,853200.0],["2021-04-22",26.0,26.09,25.7,25.87,574300.0],["2021-04-23",25.89,26.24,25.85,25.87,363400.0],["2021-04-26",25.94,25.99,25.3,25.59,521900.0],["2021-04-27",25.68,25.73,25.34,25.46,760400.0],["2021-04-28",25.42,25.66,25.33,25.43,495300.0],["2021-04-29",25.6,25.64,25.2,25.22,886100.0],["2021-04-30",25.2,25.39,24.98,25.01,777900.0],["2021-05-03",25.03,25.24,24.31,24.77,1114300.0],["2021-05-04",24.66,24.84,24.28,24.37,1053400.0],["2021-05-05",24.57,24.68,23.94,24.21,2055900.0],["2021-05-06",24.05,24.12,23.31,24.02,1421400.0],["2021-05-07",24.2,24.22,23.92,24.21,838800.0],["2021-05-10",24.0,24.48,23.69,24.02,1054100.0],["2021-05-11",23.52,24.15,23.52,24.06,985100.0],["2021-05-12",24.0,24.0,23.7,23.85,788300.0],["2021-05-13",24.1,24.1,23.12,23.16,1251300.0],["2021-05-14",23.17,23.36,21.02,22.77,3588600.0],["2021-05-17",23.29,23.38,22.58,22.85,833300.0],["2021-05-18",23.0,23.55,22.85,23.54,968200.0],["2021-05-19",23.04,24.04,23.03,23.99,640600.0],["2021-05-20",24.2,24.55,23.85,23.91,983000.0],["2021-05-21",24.09,24.1,23.64,24.03,364400.0],["2021-05-24",24.12,24.67,24.02,24.45,683400.0],["2021-05-25",24.45,24.6,24.21,24.37,405200.0],["2021-05-26",24.39,24.47,22.86,23.38,1218400.0],["2021-05-27",23.68,24.38,23.5,24.28,952700.0],["2021-05-28",24.33,24.38,23.68,23.7,325100.0],["2021-06-01",23.17,23.19,22.64,23.12,1150600.0],["2021-06-02",23.17,23.95,23.04,23.79,738600.0],["2021-06-03",23.58,23.79,23.01,23.06,302500.0],["2021-06-04",23.27,23.64,23.24,23.3,215000.0],["2021-06-07",23.51,23.66,23.48,23.6,395200.0],["2021-06-08",23.5,23.6,23.28,23.4,251300.0],["2021-06-09",22.71,23.28,22.71,23.01,435400.0],["2021-06-10",23.14,23.32,23.01,23.05,136200.0],["2021-06-11",26.84,26.9,25.5,25.91,6689800.0],["2021-06-14",26.36,26.4,25.54,25.85,871700.0],["2021-06-15",25.72,26.15,25.51,25.65,594500.0],["2021-06-16",23.7,24.28,23.4,24.07,2193800.0],["2021-06-17",23.95,24.29,23.12,23.52,1126100.0],["2021-06-18",23.49,24.39,23.18,24.01,1851800.0],["2021-06-21",24.05,24.39,23.75,24.02,279800.0],["2021-06-22",24.0,24.3,23.91,24.06,183200.0],["2021-06-23",24.17,24.47,24.0,24.02,344200.0],["2021-06-24",24.24,24.28,23.88,23.9,213600.0],["2021-06-25",24.1,24.2,23.91,24.11,275400.0],["2021-06-28",24.17,24.36,23.83,23.84,322700.0],["2021-06-29",24.0,24.09,23.82,23.97,348100.0],["2021-06-30",24.0,24.17,23.76,23.86,382600.0],["2021-07-01",24.0,24.02,23.71,23.81,269200.0],["2021-07-02",23.8,23.84,23.66,23.8,259600.0],["2021-07-06",24.04,24.29,23.8,23.95,464200.0],["2021-07-07",24.03,24.1,23.65,23.92,327700.0],["2021-07-08",23.75,23.93,23.67,23.75,300000.0],["2021-07-09",23.78,23.94,23.7,23.74,139400.0],["2021-07-12",23.85,23.92,23.56,23.6,317700.0],["2021-07-13",23.59,23.73,22.95,23.0,266100.0],["2021-07-14",23.1,23.27,22.55,22.57,394700.0],["2021-07-15",22.5,22.76,22.04,22.73,740700.0],["2021-07-16",22.8,23.07,22.5,22.73,428400.0],["2021-07-19",22.29,22.63,22.0,22.34,319400.0],["2021-07-20",22.34,22.34,22.05,22.06,320300.0],["2021-07-21",22.29,22.94,22.14,22.9,479200.0],["2021-07-22",22.74,22.97,22.51,22.67,196700.0],["2021-07-23",22.72,22.9,22.35,22.48,182300.0],["2021-07-26",22.55,22.7,22.27,22.4,232800.0],["2021-07-27",22.21,22.26,21.38,21.54,321200.0],["2021-07-28",21.69,21.8,20.9,20.93,432500.0],["2021-07-29",21.14,21.14,20.54,20.56,628500.0],["2021-07-30",20.85,21.3,20.45,20.78,481800.0],["2021-08-02",21.29,21.94,20.71,20.8,278300.0],["2021-08-03",20.76,20.99,20.56,20.9,128400.0],["2021-08-04",20.6,20.88,20.49,20.73,196000.0],["2021-08-05",20.82,20.9,20.51,20.69,270400.0],["2021-08-06",20.0,20.01,18.77,19.23,1572900.0],["2021-08-09",19.26,20.25,19.04,19.99,480400.0],["2021-08-10",20.1,21.1,20.0,20.31,324000.0],["2021-08-11",20.23,20.4,19.51,19.55,480600.0],["2021-08-12",19.53,19.6,19.1,19.12,314700.0],["2021-08-13",19.07,19.24,18.91,19.05,205800.0],["2021-08-16",19.07,19.14,18.77,18.78,340700.0],["2021-08-17",18.7,18.84,18.31,18.65,418600.0],["2021-08-18",18.58,19.09,18.58,18.67,201800.0],["2021-08-19",18.56,18.65,18.22,18.52,481400.0],["2021-08-20",18.38,18.74,18.37,18.54,397200.0],["2021-08-23",18.74,19.17,18.66,19.16,217700.0],["2021-08-24",19.01,19.37,18.86,19.07,228300.0],["2021-08-25",19.19,19.5,19.1,19.27,137900.0],["2021-08-26",19.11,19.27,18.85,18.92,133300.0],["2021-08-27",18.99,19.25,18.87,19.07,177600.0],["2021-08-30",18.9,18.94,17.51,17.91,1472600.0],["2021-08-31",18.04,18.43,17.7,18.25,399700.0],["2021-09-01",18.28,18.33,17.76,17.8,523700.0],["2021-09-02",17.76,18.27,17.76,17.97,419700.0],["2021-09-03",17.96,18.48,17.89,17.93,385500.0],["2021-09-07",17.82,17.94,17.73,17.82,321700.0],["2021-09-08",17.85,17.92,17.48,17.65,301500.0],["2021-09-09",17.62,17.76,17.42,17.5,342000.0],["2021-09-10",17.52,17.76,17.3,17.3,248600.0],["2021-09-13",17.45,17.5,17.22,17.34,364300.0],["2021-09-14",17.65,18.09,17.5,17.6,697900.0],["2021-09-15",17.56,17.82,17.26,17.8,346400.0],["2021-09-16",17.7,18.05,17.7,17.93,245500.0],["2021-09-17",17.87,18.05,17.8,17.98,590000.0],["2021-09-20",17.77,18.06,17.53,17.72,364400.0],["2021-09-21",17.89,17.89,17.5,17.51,174300.0],["2021-09-22",17.66,17.91,17.42,17.76,238800.0],["2021-09-23",17.79,17.97,17.76,17.85,195000.0],["2021-09-24",17.82,18.18,17.77,17.97,265700.0],["2021-09-27",17.94,18.66,17.86,18.49,416900.0],["2021-09-28",18.38,18.63,18.19,18.41,299200.0],["2021-09-29",18.5,18.5,17.86,17.92,283200.0],["2021-09-30",17.93,18.1,17.61,17.76,191600.0],["2021-10-01",17.78,18.05,17.7,17.8,162700.0],["2021-10-04",17.87,17.87,17.44,17.75,193600.0],["2021-10-05",17.79,17.84,17.61,17.76,183200.0],["2021-10-06",17.65,17.65,17.34,17.54,200300.0],["2021-10-07",17.55,17.87,17.55,17.7,159300.0],["2021-10-08",17.7,17.86,17.56,17.66,303600.0],["2021-10-11",17.71,17.82,17.64,17.72,145300.0],["2021-10-12",17.7,17.83,17.51,17.69,177100.0],["2021-10-13",17.61,17.77,17.53,17.59,82600.0],["2021-10-14",17.64,17.77,17.47,17.54,130900.0],["2021-10-15",17.54,17.66,17.33,17.49,261000.0],["2021-10-18",17.33,17.64,17.2,17.41,232500.0],["2021-10-19",17.41,17.51,17.26,17.37,135500.0],["2021-10-20",17.43,17.61,17.39,17.55,711900.0],["2021-10-21",17.52,17.91,17.52,17.9,277400.0],["2021-10-22",17.87,18.4,17.84,17.97,413600.0],["2021-10-25",18.99,19.97,18.4,18.87,1223200.0],["2021-10-26",18.91,19.21,18.4,18.61,299300.0],["2021-10-27",18.52,18.75,18.18,18.34,161600.0],["2021-10-28",18.49,18.95,18.42,18.86,202700.0],["2021-10-29",18.92,19.11,18.65,18.96,266300.0],["2021-11-01",19.0,19.53,19.0,19.39,413700.0],["2021-11-02",19.55,19.6,19.11,19.18,443200.0],["2021-11-03",19.21,19.46,19.11,19.25,242500.0],["2021-11-04",19.23,19.34,18.84,18.99,212500.0],["2021-11-05",19.02,19.08,18.76,18.81,784000.0],["2021-11-08",18.95,19.02,18.35,18.47,652600.0],["2021-11-09",18.43,18.47,18.09,18.3,727500.0],["2021-11-10",18.23,18.27,18.0,18.18,218400.0],["2021-11-11",18.17,18.29,18.12,18.28,211200.0],["2021-11-12",18.21,18.26,18.14,18.2,189400.0],["2021-11-15",18.25,18.37,18.08,18.3,667300.0],["2021-11-16",18.3,19.71,18.23,19.48,2351400.0],["2021-11-17",19.51,20.21,19.31,19.79,826600.0],["2021-11-18",19.86,19.96,19.1,19.37,298600.0],["2021-11-19",19.26,19.26,18.61,18.85,388100.0],["2021-11-22",18.67,19.24,18.56,19.08,240000.0],["2021-11-23",19.08,19.08,18.47,18.64,228000.0],["2021-11-24",18.62,18.85,18.47,18.84,123400.0],["2021-11-26",18.61,18.67,18.3,18.3,224300.0],["2021-11-29",18.35,18.6,18.25,18.51,147300.0],["2021-11-30",18.39,18.66,17.66,18.08,286600.0],["2021-12-01",18.34,18.68,17.77,17.87,325700.0],["2021-12-02",17.9,18.66,17.8,18.58,181800.0],["2021-12-03",18.57,18.59,17.18,17.48,475300.0],["2021-12-06",17.39,17.78,17.09,17.6,167900.0],["2021-12-07",17.8,18.16,17.45,18.16,292500.0],["2021-12-08",18.17,18.18,17.32,17.45,429200.0],["2021-12-09",17.3,17.5,16.83,17.32,588600.0],["2021-12-10",17.25,17.4,16.83,17.26,439700.0],["2021-12-13",17.26,17.38,16.77,17.11,762500.0],["2021-12-14",16.88,18.02,16.81,17.84,1867000.0],["2021-12-15",17.79,18.58,17.78,18.42,1083200.0],["2021-12-16",18.66,19.34,18.19,19.24,1106400.0],["2021-12-17",19.14,19.14,18.27,18.38,1300000.0],["2021-12-20",18.4,18.46,17.7,18.27,1289800.0],["2021-12-21",18.65,19.0,18.41,18.85,712100.0],["2021-12-22",19.07,20.31,18.98,20.18,1903200.0],["2021-12-23",20.3,20.3,19.69,19.69,730900.0],["2021-12-27",19.6,20.62,19.6,20.32,520000.0],["2021-12-28",20.32,20.56,19.93,20.08,383400.0],["2021-12-29",20.0,20.61,19.97,20.34,829200.0],["2021-12-30",20.57,21.38,20.4,20.96,854600.0],["2021-12-31",21.0,22.28,20.67,20.97,1056500.0],["2022-01-03",20.95,20.97,19.34,20.19,953900.0],["2022-01-04",20.3,20.79,19.73,20.05,867800.0],["2022-01-05",19.85,20.08,19.15,19.77,1843900.0],["2022-01-06",19.56,20.18,19.56,19.86,880600.0],["2022-01-07",19.62,20.03,17.9,18.29,2477600.0],["2022-01-10",18.09,18.26,17.55,17.77,1331200.0],["2022-01-11",17.9,18.28,17.83,17.88,898500.0],["2022-01-12",18.15,19.33,17.89,19.02,1811200.0],["2022-01-13",19.25,19.95,19.0,19.68,996200.0],["2022-01-14",19.36,20.74,19.26,19.95,991600.0],["2022-01-18",20.06,20.06,19.03,19.09,693200.0],["2022-01-19",19.13,19.33,18.56,18.6,583500.0],["2022-01-20",18.7,19.07,18.37,18.44,499200.0],["2022-01-21",18.26,18.65,17.92,18.0,700200.0],["2022-01-24",17.65,17.89,16.79,17.59,1377000.0],["2022-01-25",17.19,17.82,17.16,17.37,769000.0],["2022-01-26",17.73,18.21,17.37,17.65,488500.0],["2022-01-27",17.79,17.87,17.06,17.1,437600.0],["2022-01-28",17.01,17.44,16.53,17.23,632900.0],["2022-01-31",17.3,17.98,17.3,17.79,439100.0],["2022-02-01",17.82,18.3,17.67,18.14,474200.0],["2022-02-02",18.36,18.54,18.25,18.4,423500.0],["2022-02-03",18.11,18.37,18.01,18.03,366000.0],["2022-02-04",17.86,18.49,17.86,18.41,490900.0],["2022-02-07",18.43,18.74,18.38,18.57,323700.0],["2022-02-08",18.37,18.88,18.37,18.76,224500.0],["2022-02-09",18.98,18.98,18.62,18.75,387300.0],["2022-02-10",18.52,18.98,18.37,18.67,303600.0],["2022-02-11",18.75,18.93,18.36,18.61,439600.0],["2022-02-14",18.6,18.85,18.32,18.42,397000.0],["2022-02-15",18.72,18.86,18.62,18.78,282200.0],["2022-02-16",18.56,18.95,18.25,18.76,789600.0],["2022-02-17",18.18,18.97,18.0,18.62,594600.0],["2022-02-18",18.69,18.98,18.54,18.78,390400.0],["2022-02-22",18.55,19.0,18.23,18.27,644700.0],["2022-02-23",18.45,18.51,18.02,18.1,676600.0],["2022-02-24",17.37,18.23,17.31,18.16,617400.0],["2022-02-25",18.23,18.3,17.99,18.22,352400.0],["2022-02-28",18.22,18.3,17.91,18.2,586300.0],["2022-03-01",18.21,18.21,17.89,18.03,284200.0],["2022-03-02",18.02,18.06,17.66,18.03,617000.0],["2022-03-03",18.18,18.18,17.9,18.04,205500.0],["2022-03-04",17.8,17.9,17.06,17.14,1123900.0],["2022-03-07",17.13,17.17,15.93,16.0,1263400.0],["2022-03-08",16.06,16.73,15.8,16.26,769600.0],["2022-03-09",16.58,16.87,16.38,16.75,349000.0],["2022-03-10",16.42,16.73,16.37,16.69,351500.0],["2022-03-11",16.74,16.94,16.27,16.3,472500.0],["2022-03-14",16.21,16.3,15.11,15.27,765100.0],["2022-03-15",15.32,16.06,15.32,15.92,336600.0],["2022-03-16",16.13,17.47,16.13,17.36,921900.0],["2022-03-17",17.28,17.76,17.03,17.39,344900.0],["2022-03-18",17.23,17.75,17.23,17.49,422300.0],["2022-03-21",17.43,17.6,17.11,17.2,204000.0],["2022-03-22",17.2,17.51,17.2,17.32,260600.0],["2022-03-23",17.28,17.35,16.88,16.89,144500.0],["2022-03-24",16.9,17.49,16.87,17.47,227300.0],["2022-03-25",17.43,17.55,17.23,17.25,160000.0],["2022-03-28",17.16,17.54,17.16,17.51,130100.0],["2022-03-29",17.65,17.79,17.53,17.71,718300.0],["2022-03-30",17.72,17.75,16.82,16.92,251300.0],["2022-03-31",16.92,17.17,16.63,16.91,551400.0],["2022-04-01",17.0,17.1,16.58,16.65,563700.0],["2022-04-04",16.69,17.08,16.66,16.74,551900.0],["2022-04-05",16.59,16.68,16.02,16.05,869800.0],["2022-04-06",15.85,16.04,15.7,15.78,490800.0],["2022-04-07",15.89,16.03,15.38,15.71,324400.0],["2022-04-08",15.63,15.95,15.51,15.81,350000.0],["2022-04-11",15.53,15.87,15.38,15.45,261700.0],["2022-04-12",15.64,15.85,15.12,15.25,254100.0],["2022-04-13",15.29,15.57,15.1,15.17,276500.0],["2022-04-14",15.22,15.22,14.8,14.98,369500.0],["2022-04-18",14.95,15.06,14.72,14.77,470500.0],["2022-04-19",14.79,15.51,14.68,15.3,510100.0],["2022-04-20",15.54,15.61,15.09,15.11,142300.0],["2022-04-21",15.2,16.5,15.2,15.37,1028300.0],["2022-04-22",15.28,15.54,14.94,15.09,450300.0],["2022-04-25",14.96,15.09,14.66,15.03,392400.0],["2022-04-26",17.98,18.2,17.36,17.51,3156500.0],["2022-04-27",17.55,18.55,17.55,18.43,1571100.0],["2022-04-28",18.5,18.61,17.61,17.92,806100.0],["2022-04-29",17.94,18.65,17.86,18.29,812000.0],["2022-05-02",18.17,18.61,17.97,18.58,404400.0],["2022-05-03",18.37,18.44,18.01,18.23,446000.0],["2022-05-04",17.78,18.16,17.25,18.14,494700.0],["2022-05-05",17.83,18.15,17.69,18.09,405300.0],["2022-05-06",18.09,18.09,17.36,17.6,512300.0],["2022-05-09",17.3,17.45,15.89,16.02,543500.0],["2022-05-10",16.16,16.62,15.91,16.42,353600.0],["2022-05-11",16.95,17.12,16.24,16.28,355500.0],["2022-05-12",16.02,16.55,15.72,15.95,415100.0],["2022-05-13",16.13,16.72,15.99,16.66,564600.0],["2022-05-16",16.47,16.98,16.47,16.86,165600.0],["2022-05-17",17.0,17.43,16.98,17.33,222700.0],["2022-05-18",19.16,19.99,19.11,19.66,2548500.0],["2022-05-19",19.51,20.27,19.48,20.12,1182400.0],["2022-05-20",20.21,20.64,19.55,19.64,736000.0],["2022-05-23",19.59,19.81,19.41,19.49,253700.0],["2022-05-24",19.35,19.35,18.51,18.76,861100.0],["2022-05-25",18.79,19.49,18.79,19.24,240800.0],["2022-05-26",19.11,19.86,19.11,19.49,313700.0],["2022-05-27",19.46,19.66,19.21,19.66,383100.0],["2022-05-31",19.66,19.66,19.19,19.5,428100.0],["2022-06-01",19.54,19.94,19.43,19.8,266200.0],["2022-06-02",19.7,20.06,19.63,19.81,267200.0],["2022-06-03",19.88,20.0,19.63,19.94,228000.0],["2022-06-06",19.96,19.97,19.64,19.87,174200.0],["2022-06-07",19.86,19.96,19.69,19.95,221900.0],["2022-06-08",19.99,19.99,19.3,19.4,216400.0],["2022-06-09",19.29,19.37,19.07,19.18,201600.0],["2022-06-10",19.02,19.08,18.53,18.59,332800.0],["2022-06-13",18.17,18.31,17.03,17.08,636700.0],["2022-06-14",17.21,17.59,17.07,17.3,306900.0],["2022-06-15",17.51,17.77,17.11,17.66,221200.0],["2022-06-16",17.19,17.42,16.25,16.28,788900.0],["2022-06-17",16.44,16.84,16.1,16.8,612900.0],["2022-06-21",16.91,16.92,15.92,16.72,608400.0],["2022-06-22",16.49,16.51,15.78,15.87,319500.0],["2022-06-23",15.76,15.83,14.81,15.07,741400.0],["2022-06-24",15.23,15.32,15.0,15.06,594700.0],["2022-06-27",15.14,15.35,14.93,15.19,387300.0],["2022-06-28",15.19,15.49,14.86,14.86,307000.0],["2022-06-29",14.81,14.89,14.35,14.56,407700.0],["2022-06-30",14.5,14.76,14.18,14.53,379100.0],["2022-07-01",14.4,14.4,13.58,13.99,802400.0],["2022-07-05",13.79,13.88,13.33,13.64,509900.0],["2022-07-06",13.65,13.83,13.03,13.21,728800.0],["2022-07-07",13.38,13.94,13.35,13.76,399400.0],["2022-07-08",13.65,15.95,13.56,15.12,1739800.0],["2022-07-11",15.71,15.72,15.18,15.5,1327300.0],["2022-07-12",15.44,15.47,15.17,15.41,655900.0],["2022-07-13",15.06,15.55,15.05,15.31,487900.0],["2022-07-14",15.15,15.55,15.0,15.4,424800.0],["2022-07-15",15.48,15.55,15.15,15.29,485700.0],["2022-07-18",15.34,16.98,15.26,16.43,1183600.0],["2022-07-19",16.32,16.59,16.12,16.43,579900.0],["2022-07-20",16.46,16.7,16.28,16.46,309800.0],["2022-07-21",16.52,16.73,16.25,16.31,273000.0],["2022-07-22",16.31,16.36,15.99,16.12,413100.0],["2022-07-25",16.29,16.29,15.71,16.08,332300.0],["2022-07-26",16.08,16.08,15.14,15.17,518900.0],["2022-07-27",15.26,15.58,15.19,15.39,463700.0],["2022-07-28",15.4,15.58,15.08,15.23,380400.0],["2022-07-29",15.21,15.4,15.05,15.26,370700.0],["2022-08-01",15.12,15.12,14.4,14.41,609900.0],["2022-08-02",14.41,14.6,14.3,14.38,373200.0],["2022-08-03",14.37,14.84,14.33,14.8,336200.0],["2022-08-04",14.82,14.96,14.61,14.78,434800.0],["2022-08-05",14.65,14.91,14.44,14.48,299200.0],["2022-08-08",14.68,14.76,14.01,14.2,619400.0],["2022-08-09",13.14,13.16,12.05,12.21,2731500.0],["2022-08-10",12.41,12.73,12.08,12.61,1372800.0],["2022-08-11",12.74,13.57,12.74,13.05,720400.0],["2022-08-12",13.07,13.58,13.04,13.42,302900.0],["2022-08-15",13.3,13.52,13.2,13.4,280600.0],["2022-08-16",13.52,13.58,13.13,13.13,402600.0],["2022-08-17",13.08,13.18,12.76,12.78,243100.0],["2022-08-18",12.78,12.88,12.71,12.73,220100.0],["2022-08-19",12.81,12.81,12.41,12.49,271100.0],["2022-08-22",12.31,12.34,12.02,12.1,363700.0],["2022-08-23",12.19,12.24,11.9,12.09,413200.0],["2022-08-24",12.01,12.41,11.89,12.22,349500.0],["2022-08-25",12.19,12.63,12.13,12.62,470600.0],["2022-08-26",12.58,12.65,12.17,12.17,339300.0],["2022-08-29",12.05,12.35,12.05,12.11,260300.0],["2022-08-30",12.12,12.15,11.73,11.82,482800.0],["2022-08-31",11.89,11.97,11.58,11.7,792600.0],["2022-09-01",11.57,11.57,11.14,11.35,599100.0],["2022-09-02",11.49,11.8,11.32,11.77,457000.0],["2022-09-06",11.85,11.85,11.51,11.55,295700.0],["2022-09-07",11.51,11.56,11.18,11.4,334200.0],["2022-09-08",11.29,11.55,11.13,11.45,257700.0],["2022-09-09",11.51,11.86,11.51,11.8,255000.0],["2022-09-12",12.07,12.15,11.69,12.15,498300.0],["2022-09-13",12.0,12.15,11.64,11.65,610600.0],["2022-09-14",11.76,11.99,11.59,11.66,329600.0],["2022-09-15",11.55,11.8,11.46,11.58,247100.0],["2022-09-16",11.57,11.62,11.32,11.42,235200.0],["2022-09-19",11.37,11.48,11.24,11.36,185500.0],["2022-09-20",11.3,11.3,11.1,11.14,608500.0],["2022-09-21",11.09,11.59,11.09,11.19,403100.0],["2022-09-22",11.11,11.13,10.58,10.69,367900.0],["2022-09-23",10.56,10.68,10.17,10.49,605700.0],["2022-09-26",10.4,10.76,10.32,10.4,440100.0],["2022-09-27",10.54,10.6,10.31,10.51,209800.0],["2022-09-28",10.46,10.61,10.38,10.52,329700.0],["2022-09-29",10.35,10.35,10.11,10.27,363900.0],["2022-09-30",10.17,10.42,10.14,10.24,524600.0],["2022-10-03",10.36,10.79,10.23,10.67,323000.0],["2022-10-04",10.88,11.04,10.71,10.95,389100.0],["2022-10-05",10.83,10.88,10.61,10.84,180400.0],["2022-10-06",10.82,11.44,10.79,11.4,497900.0],["2022-10-07",11.16,11.18,10.69,10.73,1052000.0],["2022-10-10",10.73,10.77,10.41,10.45,714600.0],["2022-10-11",10.36,10.42,10.02,10.15,452400.0],["2022-10-12",10.15,10.39,10.04,10.15,329000.0],["2022-10-13",10.0,10.57,9.8,10.52,437500.0],["2022-10-14",10.53,10.59,10.11,10.12,288200.0],["2022-10-17",10.33,10.4,10.1,10.14,201300.0],["2022-10-18",10.36,10.44,9.85,9.88,553100.0],["2022-10-19",9.8,9.93,9.63,9.69,604300.0],["2022-10-20",9.79,10.12,9.64,9.68,366900.0],["2022-10-21",9.63,9.82,9.59,9.69,294800.0],["2022-10-24",9.76,9.79,9.48,9.61,326200.0],["2022-10-25",9.57,10.03,9.56,10.0,290600.0],["2022-10-26",9.86,10.08,9.81,9.85,362200.0],["2022-10-27",9.84,9.96,9.52,9.56,341200.0],["2022-10-28",9.55,10.1,9.55,10.01,231200.0],["2022-10-31",9.9,9.99,9.71,9.95,477000.0],["2022-11-01",10.05,10.38,9.91,10.2,691600.0],["2022-11-02",10.31,10.73,10.04,10.08,739600.0],["2022-11-03",9.25,9.77,9.0,9.5,907300.0],["2022-11-04",9.73,9.73,9.38,9.54,707600.0],["2022-11-07",9.54,9.59,9.07,9.27,840900.0],["2022-11-08",9.32,9.34,8.96,9.18,832100.0],["2022-11-09",9.2,9.2,8.9,9.01,483600.0],["2022-11-10",9.27,9.58,9.14,9.5,818100.0],["2022-11-11",9.49,10.0,9.49,9.93,719000.0],["2022-11-14",9.83,9.88,9.56,9.59,415700.0],["2022-11-15",9.81,10.06,9.69,9.94,460700.0],["2022-11-16",9.78,9.78,9.4,9.44,292100.0],["2022-11-17",9.32,9.85,9.32,9.72,302500.0],["2022-11-18",9.79,9.89,9.65,9.7,332700.0],["2022-11-21",9.59,9.62,9.23,9.33,608200.0],["2022-11-22",9.33,9.45,9.27,9.43,416700.0],["2022-11-23",9.48,9.74,9.47,9.72,331500.0],["2022-11-25",9.76,9.84,9.65,9.77,197200.0],["2022-11-28",9.75,9.78,9.56,9.59,319400.0],["2022-11-29",9.7,9.75,9.57,9.72,353900.0],["2022-11-30",9.71,10.22,9.62,10.12,539900.0],["2022-12-01",10.12,10.25,9.79,9.8,230100.0],["2022-12-02",9.62,9.76,9.58,9.74,92300.0],["2022-12-05",9.77,9.8,9.51,9.64,152300.0],["2022-12-06",9.69,9.76,9.3,9.34,195000.0],["2022-12-07",9.29,9.36,9.16,9.28,149500.0],["2022-12-08",9.3,9.57,9.23,9.51,151800.0],["2022-12-09",9.49,9.62,9.35,9.5,220200.0],["2022-12-12",9.42,9.42,9.06,9.23,426600.0],["2022-12-13",9.49,9.66,9.39,9.52,279500.0],["2022-12-14",9.34,9.46,9.18,9.31,279800.0],["2022-12-15",9.16,9.18,9.0,9.0,259400.0],["2022-12-16",8.95,9.06,8.79,9.06,374600.0],["2022-12-19",9.03,9.03,8.54,8.63,364000.0],["2022-12-20",8.55,8.73,8.53,8.71,322000.0],["2022-12-21",8.8,8.96,8.73,8.81,237900.0],["2022-12-22",8.68,8.93,8.45,8.79,300300.0],["2022-12-23",8.72,8.86,8.68,8.71,255900.0],["2022-12-27",8.7,8.81,8.46,8.75,484100.0],["2022-12-28",8.69,8.89,8.58,8.74,555800.0],["2022-12-29",8.68,9.28,8.68,9.14,826100.0],["2022-12-30",9.03,9.4,8.99,9.39,443500.0],["2023-01-03",9.49,9.67,9.34,9.41,270300.0],["2023-01-04",9.57,9.89,9.43,9.83,155900.0],["2023-01-05",9.7,9.84,9.46,9.46,187000.0],["2023-01-06",9.55,10.15,9.48,10.0,478800.0],["2023-01-09",10.13,10.48,10.02,10.43,361600.0],["2023-01-10",10.5,10.81,10.47,10.81,309400.0],["2023-01-11",10.91,11.02,10.8,10.93,234300.0],["2023-01-12",10.97,11.04,10.75,10.93,325600.0],["2023-01-13",10.79,10.92,10.67,10.78,196200.0],["2023-01-17",10.75,11.01,10.69,10.85,174100.0],["2023-01-18",10.94,11.05,10.64,10.66,140500.0],["2023-01-19",10.6,10.67,10.45,10.52,107500.0],["2023-01-20",10.51,10.77,10.42,10.71,129900.0],["2023-01-23",10.79,11.05,10.67,10.89,201900.0],["2023-01-24",10.67,11.02,10.67,10.69,148300.0],["2023-01-25",10.57,10.94,10.54,10.74,124400.0],["2023-01-26",10.84,10.9,10.44,10.53,399900.0],["2023-01-27",10.43,10.85,10.41,10.83,160800.0],["2023-01-30",10.69,10.73,10.43,10.5,225100.0],["2023-01-31",10.51,10.8,10.45,10.6,453600.0],["2023-02-01",10.58,11.09,10.57,11.04,283700.0],["2023-02-02",11.1,11.29,10.79,10.84,315300.0],["2023-02-03",10.8,11.08,10.71,10.72,165500.0],["2023-02-06",10.62,10.64,10.21,10.29,293500.0],["2023-02-07",10.3,10.51,10.29,10.39,150400.0],["2023-02-08",10.39,10.43,10.2,10.21,172400.0],["2023-02-09",10.31,10.46,10.18,10.28,253000.0],["2023-02-10",10.23,10.29,10.0,10.08,178200.0],["2023-02-13",10.08,10.4,9.98,10.24,204900.0],["2023-02-14",10.13,10.44,10.13,10.42,290300.0],["2023-02-15",10.34,10.43,10.25,10.27,171800.0],["2023-02-16",10.17,10.37,10.04,10.27,223900.0],["2023-02-17",9.1,9.91,9.0,9.74,610000.0],["2023-02-21",9.55,9.84,9.55,9.63,186100.0],["2023-02-22",9.64,9.73,9.53,9.56,285900.0],["2023-02-23",9.76,10.15,9.63,10.09,315300.0],["2023-02-24",9.89,9.94,9.74,9.76,158600.0],["2023-02-27",9.83,9.83,9.59,9.63,139500.0],["2023-02-28",9.6,9.77,9.56,9.58,352400.0],["2023-03-01",9.62,9.68,9.42,9.42,222900.0],["2023-03-02",9.32,9.52,9.15,9.2,664200.0],["2023-03-03",9.23,9.7,9.16,9.59,364700.0],["2023-03-06",9.66,9.76,9.46,9.49,301200.0],["2023-03-07",9.48,9.49,9.3,9.34,496600.0],["2023-03-08",9.38,9.76,9.38,9.73,290200.0],["2023-03-09",9.71,9.95,9.45,9.46,201900.0],["2023-03-10",9.43,9.57,9.29,9.39,202600.0],["2023-03-13",9.22,9.24,9.0,9.01,349300.0],["2023-03-14",9.2,9.42,9.03,9.08,204800.0],["2023-03-15",8.94,9.07,8.86,9.05,245800.0],["2023-03-16",8.97,9.21,8.9,9.09,319300.0],["2023-03-17",9.1,9.14,8.73,8.76,531800.0],["2023-03-20",8.79,8.79,8.54,8.73,520200.0],["2023-03-21",8.81,9.1,8.79,8.94,341400.0],["2023-03-22",8.96,9.24,8.95,9.02,345900.0],["2023-03-23",9.15,9.42,9.12,9.19,306300.0],["2023-03-24",9.08,9.18,9.02,9.11,197100.0],["2023-03-27",9.15,9.15,8.9,8.95,167700.0],["2023-03-28",8.91,8.95,8.79,8.81,228800.0],["2023-03-29",8.89,9.17,8.87,9.08,255800.0],["2023-03-30",9.16,9.21,8.98,9.1,156000.0],["2023-03-31",9.1,9.32,9.1,9.28,397200.0],["2023-04-03",9.29,9.5,9.24,9.35,221700.0],["2023-04-04",9.35,9.44,9.17,9.2,259600.0],["2023-04-05",9.15,9.15,8.93,9.1,183200.0],["2023-04-06",9.05,9.16,9.01,9.08,177300.0],["2023-04-10",9.02,9.3,9.0,9.26,129100.0],["2023-04-11",9.29,9.39,9.21,9.28,159100.0],["2023-04-12",9.32,9.32,9.01,9.05,166800.0],["2023-04-13",9.09,9.16,8.96,9.02,220300.0],["2023-04-14",9.05,9.42,9.05,9.4,232000.0],["2023-04-17",9.39,9.39,9.1,9.23,224000.0],["2023-04-18",9.29,9.42,9.17,9.33,440800.0],["2023-04-19",9.21,9.32,9.13,9.2,139200.0],["2023-04-20",9.17,9.32,9.13,9.16,138000.0],["2023-04-21",9.17,9.2,9.06,9.1,152100.0],["2023-04-24",9.1,9.13,8.97,9.0,135200.0],["2023-04-25",8.94,8.94,8.69,8.9,267100.0],["2023-04-26",8.91,9.07,8.86,8.91,167900.0],["2023-04-27",8.93,8.96,8.8,8.92,235100.0],["2023-04-28",8.92,9.19,8.86,8.88,218800.0],["2023-05-01",8.85,8.98,8.68,8.68,256500.0],["2023-05-02",8.72,8.81,8.62,8.64,210900.0],["2023-05-03",8.63,8.73,8.48,8.68,289800.0],["2023-05-04",8.48,8.74,8.18,8.65,521500.0],["2023-05-05",8.69,8.78,8.57,8.71,240700.0],["2023-05-08",8.68,8.77,8.56,8.76,177800.0],["2023-05-09",8.66,8.78,8.6,8.66,677300.0],["2023-05-10",8.78,8.81,8.61,8.67,178300.0],["2023-05-11",8.61,8.61,8.42,8.5,224900.0],["2023-05-12",8.51,8.65,8.31,8.35,287700.0],["2023-05-15",8.39,8.56,8.31,8.5,620400.0],["2023-05-16",8.53,8.81,8.46,8.78,212100.0],["2023-05-17",8.84,9.14,8.8,9.07,178200.0],["2023-05-18",9.07,9.48,9.02,9.4,305600.0],["2023-05-19",9.39,9.53,9.33,9.49,172200.0],["2023-05-22",9.49,9.84,9.49,9.78,302400.0],["2023-05-23",9.72,10.28,9.72,10.26,546800.0],["2023-05-24",10.21,10.3,10.05,10.11,326700.0],["2023-05-25",10.27,10.33,9.92,10.27,498000.0],["2023-05-26",10.35,10.7,10.35,10.66,454100.0],["2023-05-30",10.88,11.06,9.98,9.99,681200.0],["2023-05-31",9.86,10.24,9.75,10.23,1201700.0],["2023-06-01",10.22,10.52,10.2,10.26,377400.0],["2023-06-02",10.37,10.38,10.17,10.29,238500.0],["2023-06-05",10.24,10.56,10.18,10.51,301500.0],["2023-06-06",10.5,10.86,10.46,10.65,321400.0],["2023-06-07",10.71,10.9,10.7,10.7,324500.0],["2023-06-08",10.7,10.87,10.65,10.67,271100.0],["2023-06-09",10.98,11.68,10.88,11.22,652400.0],["2023-06-12",11.32,11.38,11.01,11.07,363200.0],["2023-06-13",11.15,11.3,10.89,10.97,274100.0],["2023-06-14",10.93,11.1,10.88,11.0,402600.0],["2023-06-15",10.91,11.12,10.91,11.06,308800.0],["2023-06-16",11.2,11.35,10.97,11.13,655500.0],["2023-06-20",11.1,11.46,11.03,11.24,262200.0],["2023-06-21",11.12,11.36,11.12,11.15,226600.0],["2023-06-22",11.14,11.38,11.04,11.27,227300.0],["2023-06-23",11.21,11.36,11.09,11.2,366600.0],["2023-06-26",11.25,11.5,10.91,10.97,318600.0],["2023-06-27",11.0,11.25,10.87,11.17,330800.0],["2023-06-28",11.08,11.19,10.96,11.18,261700.0],["2023-06-29",11.2,11.28,11.01,11.21,346600.0],["2023-06-30",11.32,11.48,11.15,11.18,327500.0],["2023-07-03",11.26,11.35,10.97,11.05,74400.0],["2023-07-05",11.04,11.08,10.79,10.81,167600.0],["2023-07-06",10.7,10.71,10.3,10.33,289400.0],["2023-07-07",10.36,10.42,10.18,10.2,189000.0],["2023-07-10",10.17,10.17,9.93,10.1,234300.0],["2023-07-11",10.16,10.21,10.03,10.12,117600.0],["2023-07-12",10.24,10.29,10.08,10.13,147300.0],["2023-07-13",10.15,10.28,9.99,10.11,351400.0],["2023-07-14",10.11,10.16,9.54,9.57,189200.0],["2023-07-17",9.5,9.58,9.3,9.48,283900.0],["2023-07-18",9.5,9.66,9.4,9.52,199900.0],["2023-07-19",9.47,9.54,9.28,9.28,205800.0],["2023-07-20",9.21,9.28,9.06,9.14,135600.0],["2023-07-21",9.2,9.21,9.04,9.12,233100.0],["2023-07-24",9.07,9.12,8.64,8.72,427700.0],["2023-07-25",8.75,8.91,8.69,8.72,256800.0],["2023-07-26",8.65,8.89,8.59,8.88,256200.0],["2023-07-27",9.0,9.21,8.97,9.05,192400.0],["2023-07-28",9.14,9.2,9.06,9.12,145300.0],["2023-07-31",9.1,9.36,9.1,9.25,161800.0],["2023-08-01",9.23,9.39,9.16,9.39,149000.0],["2023-08-02",9.34,9.34,9.1,9.13,153600.0],["2023-08-03",9.09,9.2,9.03,9.17,120400.0],["2023-08-04",9.1,9.37,9.09,9.27,137400.0],["2023-08-07",9.23,9.29,9.05,9.12,218500.0],["2023-08-08",9.2,9.51,9.07,9.18,438600.0],["2023-08-09",9.07,9.07,8.75,8.88,281100.0],["2023-08-10",8.88,8.92,8.54,8.59,361100.0],["2023-08-11",8.54,8.59,8.32,8.36,258600.0],["2023-08-14",8.36,8.62,8.32,8.6,217500.0],["2023-08-15",8.59,8.59,8.34,8.41,158500.0],["2023-08-16",8.35,8.36,8.1,8.1,280500.0],["2023-08-17",8.22,8.39,8.22,8.34,189900.0],["2023-08-18",8.33,8.4,8.24,8.26,141800.0],["2023-08-21",8.23,8.39,8.16,8.38,117100.0],["2023-08-22",8.4,8.44,8.22,8.23,180400.0],["2023-08-23",8.2,8.41,8.2,8.35,101700.0],["2023-08-24",8.36,8.36,8.08,8.12,162500.0],["2023-08-25",8.07,8.16,7.91,7.98,157000.0],["2023-08-28",8.03,8.09,7.92,8.0,142900.0],["2023-08-29",8.0,8.22,8.0,8.1,111400.0],["2023-08-30",8.08,8.18,8.05,8.08,86600.0],["2023-08-31",8.04,8.28,8.04,8.22,131400.0],["2023-09-01",8.22,8.31,8.11,8.2,240900.0],["2023-09-05",8.18,8.2,8.07,8.1,125300.0],["2023-09-06",8.08,8.21,8.03,8.2,120500.0],["2023-09-07",8.1,8.25,8.04,8.21,284500.0],["2023-09-08",8.21,8.58,8.13,8.56,216800.0],["2023-09-11",8.58,8.63,8.14,8.15,246800.0],["2023-09-12",8.15,8.35,8.15,8.26,108800.0],["2023-09-13",8.2,8.24,8.0,8.05,187800.0],["2023-09-14",8.1,8.17,8.06,8.15,128200.0],["2023-09-15",8.15,8.15,7.77,7.83,515200.0],["2023-09-18",7.76,8.01,7.57,7.98,342700.0],["2023-09-19",8.0,8.0,7.76,7.84,247400.0],["2023-09-20",7.87,7.96,7.71,7.71,163600.0],["2023-09-21",7.65,7.85,7.55,7.74,268200.0],["2023-09-22",7.76,7.82,7.67,7.79,208100.0],["2023-09-25",7.78,7.87,7.71,7.74,188800.0],["2023-09-26",7.71,7.9,7.66,7.71,166300.0],["2023-09-27",7.75,8.07,7.75,7.98,295100.0],["2023-09-28",7.98,8.23,7.92,8.19,138800.0],["2023-09-29",8.21,8.38,8.18,8.31,182500.0],["2023-10-02",8.29,8.43,8.2,8.21,342700.0],["2023-10-03",8.11,8.5,8.11,8.32,219700.0],["2023-10-04",8.29,8.36,8.19,8.23,94100.0],["2023-10-05",8.24,8.3,8.15,8.27,91700.0],["2023-10-06",8.22,8.3,8.15,8.27,128200.0],["2023-10-09",8.18,8.25,7.94,7.97,182500.0],["2023-10-10",8.02,8.22,7.96,8.1,251800.0],["2023-10-11",8.1,8.21,8.03,8.13,174600.0],["2023-10-12",8.16,8.16,7.96,8.05,147800.0],["2023-10-13",8.04,8.04,7.48,7.52,335600.0],["2023-10-16",7.54,7.97,7.54,7.73,218300.0],["2023-10-17",7.62,8.0,7.62,7.88,231000.0],["2023-10-18",7.86,8.01,7.77,7.86,154700.0],["2023-10-19",7.79,7.94,7.7,7.77,123900.0],["2023-10-20",7.79,7.93,7.59,7.83,190700.0],["2023-10-23",7.66,7.78,7.51,7.52,206400.0],["2023-10-24",7.58,7.58,7.31,7.49,246800.0],["2023-10-25",7.5,7.64,7.25,7.27,265500.0],["2023-10-26",7.29,7.43,7.07,7.2,327600.0],["2023-10-27",7.28,7.47,7.2,7.44,164900.0],["2023-10-30",7.4,7.52,7.24,7.27,170200.0],["2023-10-31",7.23,7.48,7.15,7.39,209800.0],["2023-11-01",7.42,7.55,7.29,7.43,157900.0],["2023-11-02",7.55,7.86,7.45,7.76,280600.0],["2023-11-03",7.26,7.6,7.12,7.52,508800.0],["2023-11-06",7.48,7.54,7.16,7.24,207500.0],["2023-11-07",7.22,7.23,7.12,7.16,90000.0],["2023-11-08",7.12,7.18,6.93,7.01,223200.0],["2023-11-09",7.07,7.2,6.9,6.92,154700.0],["2023-11-10",6.94,6.98,6.82,6.86,253200.0],["2023-11-13",6.85,6.85,6.64,6.73,221300.0],["2023-11-14",6.85,6.92,6.8,6.84,226500.0],["2023-11-15",6.92,7.27,6.92,7.1,358800.0],["2023-11-16",7.03,7.12,6.84,6.86,109000.0],["2023-11-17",6.92,6.93,6.69,6.74,141100.0],["2023-11-20",6.74,6.93,6.7,6.87,128300.0],["2023-11-21",6.86,6.9,6.63,6.7,235800.0],["2023-11-22",6.71,6.87,6.67,6.72,126900.0],["2023-11-24",6.71,6.82,6.71,6.73,53000.0],["2023-11-27",6.74,6.84,6.67,6.75,161300.0],["2023-11-28",6.71,6.75,6.66,6.67,172200.0],["2023-11-29",6.73,6.82,6.66,6.69,122800.0],["2023-11-30",6.67,6.7,6.46,6.59,494400.0],["2023-12-01",6.54,6.77,6.48,6.71,327700.0],["2023-12-04",6.7,6.75,6.48,6.64,204400.0],["2023-12-05",6.55,6.81,6.5,6.77,552800.0],["2023-12-06",6.81,6.97,6.75,6.79,294000.0],["2023-12-07",6.84,6.84,6.71,6.81,190900.0],["2023-12-08",6.75,6.9,6.75,6.8,312600.0],["2023-12-11",6.8,6.83,6.64,6.78,328200.0],["2023-12-12",6.74,6.97,6.7,6.93,424900.0],["2023-12-13",7.04,7.15,6.71,6.92,695100.0],["2023-12-14",6.95,7.12,6.91,6.99,423300.0],["2023-12-15",7.0,7.09,6.94,7.07,1021300.0],["2023-12-18",7.04,7.42,7.0,7.23,1164300.0],["2023-12-19",7.3,7.4,7.15,7.29,419800.0],["2023-12-20",7.25,7.94,7.25,7.54,818500.0],["2023-12-21",7.71,7.84,7.62,7.67,266200.0],["2023-12-22",7.67,7.8,7.59,7.7,259500.0],["2023-12-26",7.74,7.77,7.34,7.51,540400.0],["2023-12-27",7.59,7.66,7.42,7.54,295500.0],["2023-12-28",7.59,7.65,7.49,7.57,235700.0],["2023-12-29",7.52,7.62,7.37,7.5,415200.0],["2024-01-02",7.55,8.16,7.55,7.86,593900.0],["2024-01-03",7.8,7.99,7.68,7.93,406800.0],["2024-01-04",7.91,7.92,7.62,7.67,273100.0],["2024-01-05",7.68,7.68,7.47,7.56,250300.0],["2024-01-08",7.57,7.59,7.32,7.35,274600.0],["2024-01-09",7.32,7.32,7.14,7.21,344400.0],["2024-01-10",7.24,7.24,7.04,7.1,416000.0],["2024-01-11",7.09,7.15,6.95,7.06,289800.0],["2024-01-12",7.07,7.13,6.9,6.9,174400.0],["2024-01-16",6.84,6.87,6.74,6.8,164800.0],["2024-01-17",6.72,6.75,6.65,6.74,201200.0],["2024-01-18",6.83,6.97,6.8,6.95,336000.0],["2024-01-19",6.98,6.98,6.82,6.85,200700.0],["2024-01-22",6.87,7.04,6.87,7.02,259600.0],["2024-01-23",7.02,7.1,6.93,6.93,161100.0],["2024-01-24",6.94,6.99,6.86,6.91,219600.0],["2024-01-25",6.96,6.96,6.75,6.82,216500.0],["2024-01-26",6.75,6.8,6.67,6.68,613200.0],["2024-01-29",6.65,6.7,6.58,6.69,265400.0],["2024-01-30",6.65,6.69,6.54,6.69,977700.0],["2024-01-31",6.7,6.77,6.52,6.53,285000.0],["2024-02-01",6.53,6.64,6.46,6.63,364900.0],["2024-02-02",6.62,6.62,6.48,6.49,254100.0],["2024-02-05",6.4,6.51,6.38,6.5,272800.0],["2024-02-06",6.5,6.52,6.41,6.51,277300.0],["2024-02-07",6.52,6.68,6.46,6.65,249000.0],["2024-02-08",6.67,6.81,6.67,6.72,254800.0],["2024-02-09",6.74,6.83,6.61,6.77,305700.0],["2024-02-12",6.78,6.93,6.78,6.8,235900.0],["2024-02-13",6.6,6.62,6.45,6.52,377500.0],["2024-02-14",6.57,6.69,6.52,6.68,362900.0],["2024-02-15",6.71,6.79,6.54,6.55,317400.0],["2024-02-16",6.48,6.59,6.43,6.43,302300.0],["2024-02-20",6.51,6.63,6.46,6.48,347100.0],["2024-02-21",6.47,6.52,6.33,6.39,528700.0],["2024-02-22",6.42,6.64,6.29,6.6,871800.0],["2024-02-23",6.6,6.66,6.49,6.5,250400.0],["2024-02-26",6.48,6.66,6.41,6.63,250600.0],["2024-02-27",6.63,6.71,6.52,6.52,325200.0],["2024-02-28",6.59,6.86,6.48,6.69,800100.0],["2024-02-29",6.42,6.44,5.41,5.7,3032400.0],["2024-03-01",5.71,5.88,5.5,5.78,714700.0],["2024-03-04",5.82,5.82,5.36,5.5,1530100.0],["2024-03-05",5.47,5.49,5.18,5.37,1197500.0],["2024-03-06",5.4,5.65,5.3,5.49,555700.0],["2024-03-07",5.52,5.7,5.52,5.6,271100.0],["2024-03-08",5.65,5.74,5.59,5.62,429100.0],["2024-03-11",5.61,5.66,5.5,5.53,313400.0],["2024-03-12",5.55,5.57,5.44,5.5,272100.0],["2024-03-13",5.78,6.0,5.46,5.49,476800.0],["2024-03-14",5.64,5.64,5.47,5.58,1215600.0],["2024-03-15",5.7,5.85,5.57,5.81,1172900.0],["2024-03-18",5.85,5.85,5.57,5.6,292000.0],["2024-03-19",5.54,5.71,5.53,5.62,417100.0],["2024-03-20",5.62,5.69,5.57,5.66,208500.0],["2024-03-21",5.68,5.77,5.62,5.64,274900.0],["2024-03-22",5.64,5.65,5.53,5.56,223900.0],["2024-03-25",5.52,5.55,5.35,5.36,257900.0],["2024-03-26",5.36,5.58,5.32,5.56,735100.0],["2024-03-27",5.59,5.68,5.5,5.55,594800.0],["2024-03-28",5.58,5.61,5.54,5.58,279200.0],["2024-04-01",5.59,5.75,5.54,5.65,234100.0],["2024-04-02",5.56,5.59,5.46,5.49,335900.0],["2024-04-03",5.48,5.55,5.45,5.49,237600.0],["2024-04-04",5.51,5.64,5.45,5.47,240400.0],["2024-04-05",5.45,5.46,5.22,5.31,423500.0],["2024-04-08",5.32,5.43,5.2,5.34,350100.0],["2024-04-09",5.36,5.4,5.3,5.36,217600.0],["2024-04-10",5.31,5.4,5.21,5.39,356900.0],["2024-04-11",5.4,5.41,5.23,5.38,301700.0],["2024-04-12",5.34,5.37,5.2,5.26,407500.0],["2024-04-15",5.28,5.28,5.1,5.1,297200.0],["2024-04-16",5.08,5.11,4.91,4.99,424800.0],["2024-04-17",5.01,5.02,4.92,4.93,295100.0],["2024-04-18",4.92,4.96,4.84,4.87,290400.0],["2024-04-19",4.81,4.88,4.76,4.78,241500.0],["2024-04-22",4.8,4.87,4.72,4.85,258300.0],["2024-04-23",4.85,4.92,4.83,4.87,196000.0],["2024-04-24",4.87,4.98,4.78,4.83,198400.0],["2024-04-25",4.82,4.83,4.7,4.78,236300.0],["2024-04-26",4.73,5.03,4.73,5.0,190400.0],["2024-04-29",4.99,5.08,4.96,5.0,202800.0],["2024-04-30",4.96,5.08,4.96,5.02,187700.0],["2024-05-01",5.01,5.06,4.84,4.91,224900.0],["2024-05-02",4.92,4.97,4.78,4.93,353000.0],["2024-05-03",5.17,5.17,4.82,5.09,408400.0],["2024-05-06",5.09,5.34,5.09,5.17,327200.0],["2024-05-07",5.17,5.23,5.01,5.02,167200.0],["2024-05-08",5.0,5.03,4.93,4.99,127700.0],["2024-05-09",4.97,4.97,4.86,4.94,201200.0],["2024-05-10",4.93,4.95,4.83,4.89,168100.0],["2024-05-13",4.9,5.03,4.87,4.99,218000.0],["2024-05-14",5.0,5.12,4.97,5.02,257300.0],["2024-05-15",5.07,5.07,4.95,5.03,197500.0],["2024-05-16",5.05,5.21,5.05,5.12,205100.0],["2024-05-17",5.15,5.18,5.01,5.04,188200.0],["2024-05-20",5.1,5.12,4.96,4.98,289500.0],["2024-05-21",4.97,4.97,4.89,4.96,228900.0],["2024-05-22",4.94,5.05,4.93,4.98,126300.0],["2024-05-23",4.98,5.06,4.94,4.96,160800.0],["2024-05-24",4.94,4.96,4.89,4.95,73700.0],["2024-05-28",4.97,5.11,4.92,5.05,157400.0],["2024-05-29",4.99,5.02,4.93,4.94,117500.0],["2024-05-30",4.93,5.05,4.9,5.0,126800.0],["2024-05-31",4.99,5.04,4.93,5.03,214900.0],["2024-06-03",5.05,5.14,4.91,4.99,186300.0],["2024-06-04",4.98,4.98,4.85,4.89,170500.0],["2024-06-05",4.91,4.99,4.82,4.98,166000.0],["2024-06-06",4.99,5.03,4.9,4.99,173800.0],["2024-06-07",4.94,5.0,4.87,4.95,142300.0],["2024-06-10",4.91,4.97,4.83,4.96,111200.0],["2024-06-11",4.94,4.94,4.86,4.88,170900.0],["2024-06-12",4.95,5.04,4.92,5.0,189100.0],["2024-06-13",5.01,5.02,4.86,4.88,88000.0],["2024-06-14",4.84,4.89,4.76,4.86,130700.0],["2024-06-17",4.86,4.94,4.81,4.92,216600.0],["2024-06-18",4.94,4.97,4.92,4.94,102000.0],["2024-06-20",4.93,5.04,4.89,4.98,191700.0],["2024-06-21",4.94,4.99,4.91,4.96,248100.0],["2024-06-24",4.97,5.0,4.87,4.89,173200.0],["2024-06-25",4.88,4.9,4.85,4.85,177300.0],["2024-06-26",4.84,4.93,4.84,4.91,183100.0],["2024-06-27",4.91,4.98,4.86,4.88,301800.0],["2024-06-28",4.91,4.96,4.86,4.87,163700.0],["2024-07-01",4.87,4.92,4.76,4.77,291800.0],["2024-07-02",4.79,4.87,4.78,4.79,171800.0],["2024-07-03",4.79,4.99,4.76,4.98,173900.0],["2024-07-05",5.01,5.03,4.9,4.92,104000.0],["2024-07-08",4.92,5.02,4.91,4.98,96700.0],["2024-07-09",4.96,4.98,4.89,4.96,100900.0],["2024-07-10",4.97,5.01,4.92,4.96,81700.0],["2024-07-11",5.01,5.07,4.97,5.02,131000.0],["2024-07-12",5.05,5.17,5.05,5.08,116900.0],["2024-07-15",5.11,5.18,5.05,5.14,190800.0],["2024-07-16",5.19,5.25,5.18,5.24,135000.0],["2024-07-17",5.21,5.28,5.01,5.02,193400.0],["2024-07-18",5.04,5.06,4.84,4.9,260800.0],["2024-07-19",4.93,4.93,4.87,4.88,190300.0],["2024-07-22",4.91,4.93,4.85,4.89,227100.0],["2024-07-23",4.85,4.95,4.85,4.95,185200.0],["2024-07-24",4.92,4.95,4.83,4.89,435800.0],["2024-07-25",4.87,4.96,4.8,4.82,251100.0],["2024-07-26",4.91,4.95,4.85,4.95,192000.0],["2024-07-29",4.95,5.04,4.95,5.0,272000.0],["2024-07-30",5.0,5.02,4.9,4.92,273800.0],["2024-07-31",5.0,5.15,5.0,5.09,402200.0],["2024-08-01",5.46,5.98,5.44,5.75,1643100.0],["2024-08-02",5.68,5.73,5.51,5.56,323000.0],["2024-08-05",5.22,5.3,5.03,5.28,564100.0],["2024-08-06",5.3,5.3,5.04,5.07,215000.0],["2024-08-07",5.11,5.14,4.92,5.0,262000.0],["2024-08-08",5.03,5.1,4.96,5.0,126800.0],["2024-08-09",5.02,5.03,4.9,4.96,145500.0],["2024-08-12",4.95,4.99,4.82,4.9,146400.0],["2024-08-13",4.89,5.04,4.89,4.98,114200.0],["2024-08-14",4.99,5.02,4.8,4.84,141200.0],["2024-08-15",4.89,4.97,4.89,4.96,70300.0],["2024-08-16",4.93,4.98,4.91,4.96,70200.0],["2024-08-19",5.0,5.04,4.95,5.02,140300.0],["2024-08-20",5.02,5.05,4.94,4.95,68300.0],["2024-08-21",4.93,4.98,4.88,4.95,69400.0],["2024-08-22",4.92,4.94,4.87,4.88,78600.0],["2024-08-23",4.88,4.97,4.88,4.93,108000.0],["2024-08-26",4.93,4.97,4.9,4.92,81800.0],["2024-08-27",4.88,4.91,4.76,4.81,218200.0],["2024-08-28",4.8,4.83,4.71,4.77,223700.0],["2024-08-29",4.79,4.9,4.79,4.84,105400.0],["2024-08-30",4.85,4.89,4.69,4.72,317500.0],["2024-09-03",4.7,4.71,4.51,4.54,251100.0],["2024-09-04",4.5,4.73,4.5,4.63,244700.0],["2024-09-05",4.65,4.71,4.58,4.64,102500.0],["2024-09-06",4.61,4.62,4.42,4.46,177600.0],["2024-09-09",4.5,4.57,4.42,4.42,160400.0],["2024-09-10",4.38,4.39,4.25,4.36,170300.0],["2024-09-11",4.33,4.48,4.26,4.48,131100.0],["2024-09-12",4.5,4.66,4.45,4.66,268400.0],["2024-09-13",4.68,4.83,4.66,4.75,169300.0],["2024-09-16",4.7,4.78,4.58,4.62,100300.0],["2024-09-17",4.65,4.72,4.63,4.65,81100.0],["2024-09-18",4.65,4.72,4.59,4.61,89700.0],["2024-09-19",4.67,4.75,4.63,4.65,149900.0],["2024-09-20",4.6,4.65,4.55,4.64,156100.0],["2024-09-23",4.64,5.0,4.57,4.62,146300.0],["2024-09-24",4.6,4.64,4.35,4.52,162400.0],["2024-09-25",4.53,4.57,4.45,4.51,104100.0],["2024-09-26",4.57,4.72,4.56,4.71,113000.0],["2024-09-27",4.75,4.77,4.63,4.7,109100.0],["2024-09-30",4.7,4.79,4.64,4.67,129900.0],["2024-10-01",4.68,4.74,4.61,4.72,117600.0],["2024-10-02",4.72,4.76,4.65,4.71,94200.0],["2024-10-03",4.69,4.74,4.62,4.65,66200.0],["2024-10-04",4.68,4.72,4.63,4.7,83900.0],["2024-10-07",4.69,4.75,4.68,4.69,88400.0],["2024-10-08",4.66,4.83,4.62,4.78,159800.0],["2024-10-09",4.8,4.85,4.75,4.81,100500.0],["2024-10-10",4.73,4.84,4.73,4.8,82100.0],["2024-10-11",4.81,4.86,4.74,4.74,113100.0],["2024-10-14",4.76,4.8,4.67,4.76,137000.0],["2024-10-15",4.75,4.8,4.71,4.73,110100.0],["2024-10-16",4.75,4.81,4.7,4.71,76300.0],["2024-10-17",4.75,4.77,4.69,4.76,84400.0],["2024-10-18",4.75,4.98,4.75,4.92,150500.0],["2024-10-21",4.93,4.98,4.83,4.84,83700.0],["2024-10-22",4.84,4.86,4.75,4.77,79800.0],["2024-10-23",4.79,4.84,4.68,4.79,79500.0],["2024-10-24",4.85,4.93,4.72,4.8,112600.0],["2024-10-25",4.85,4.88,4.72,4.75,77500.0],["2024-10-28",4.75,4.75,4.64,4.64,102200.0],["2024-10-29",4.78,4.83,4.48,4.5,1553000.0],["2024-10-30",4.51,4.55,4.34,4.48,477000.0],["2024-10-31",4.43,4.58,4.35,4.41,581000.0],["2024-11-01",4.4,4.45,3.8,3.82,2202400.0],["2024-11-04",3.84,3.89,3.79,3.82,599000.0],["2024-11-05",3.78,4.15,3.78,4.08,460100.0],["2024-11-06",4.14,4.19,3.89,3.9,351900.0],["2024-11-07",3.92,4.05,3.92,4.02,240600.0],["2024-11-08",3.96,4.02,3.93,3.93,249200.0],["2024-11-11",3.95,3.98,3.78,3.8,335400.0],["2024-11-12",3.79,3.9,3.72,3.86,319200.0],["2024-11-13",3.87,4.0,3.83,3.91,171100.0],["2024-11-14",3.88,3.92,3.84,3.87,221100.0],["2024-11-15",3.82,3.82,3.71,3.74,297700.0],["2024-11-18",3.71,3.79,3.71,3.73,153800.0],["2024-11-19",3.72,3.78,3.62,3.65,383700.0],["2024-11-20",3.64,3.67,3.56,3.64,170500.0],["2024-11-21",3.64,3.75,3.6,3.67,226400.0],["2024-11-22",3.63,3.89,3.62,3.86,161100.0],["2024-11-25",3.89,4.02,3.88,3.99,311200.0],["2024-11-26",3.96,4.12,3.96,4.11,276300.0],["2024-11-27",4.11,4.3,4.08,4.25,360800.0],["2024-11-29",4.27,4.38,4.25,4.32,188600.0],["2024-12-02",4.28,4.54,4.28,4.47,226400.0],["2024-12-03",4.43,4.57,4.21,4.44,258100.0],["2024-12-04",4.44,4.61,4.44,4.55,188300.0],["2024-12-05",4.52,4.53,4.21,4.26,215800.0],["2024-12-06",4.28,4.3,4.11,4.11,221300.0],["2024-12-09",4.12,4.33,4.12,4.16,378900.0],["2024-12-10",4.19,4.2,4.07,4.13,125700.0],["2024-12-11",4.15,4.17,4.02,4.15,176900.0],["2024-12-12",4.15,4.15,4.0,4.03,125000.0],["2024-12-13",4.03,4.04,3.94,4.02,141000.0],["2024-12-16",4.02,4.09,3.98,4.03,196400.0],["2024-12-17",3.95,4.0,3.92,3.98,161600.0],["2024-12-18",3.98,4.01,3.79,3.82,199700.0],["2024-12-19",3.87,3.87,3.73,3.77,207100.0],["2024-12-20",3.83,3.87,3.75,3.87,359600.0],["2024-12-23",3.87,3.95,3.84,3.91,457200.0],["2024-12-24",3.91,3.93,3.84,3.86,259900.0],["2024-12-26",3.85,4.22,3.85,4.2,439700.0],["2024-12-27",4.2,4.27,4.09,4.15,319400.0],["2024-12-30",4.09,4.09,3.97,4.01,269800.0],["2024-12-31",4.0,4.1,3.96,4.02,194200.0],["2025-01-02",4.04,4.18,4.01,4.02,149700.0],["2025-01-03",4.06,4.22,4.03,4.22,132400.0],["2025-01-06",4.28,4.4,4.16,4.18,148400.0],["2025-01-07",4.18,4.23,4.08,4.17,141100.0],["2025-01-08",4.13,4.14,3.99,4.03,127000.0],["2025-01-10",3.99,4.06,3.87,3.98,189800.0],["2025-01-13",3.94,3.95,3.84,3.9,103200.0],["2025-01-14",3.9,3.94,3.83,3.89,126400.0],["2025-01-15",3.98,4.03,3.92,3.95,92900.0],["2025-01-16",3.95,4.04,3.91,4.01,155600.0],["2025-01-17",4.05,4.2,4.05,4.16,124300.0],["2025-01-21",4.11,4.19,4.04,4.17,118500.0],["2025-01-22",4.16,4.18,4.06,4.07,93500.0],["2025-01-23",4.02,4.13,3.98,4.09,103200.0],["2025-01-24",4.06,4.19,4.03,4.13,133600.0],["2025-01-27",4.04,4.09,3.96,4.02,165200.0],["2025-01-28",4.03,4.08,3.93,4.07,165900.0],["2025-01-29",4.07,4.17,4.02,4.06,98600.0],["2025-01-30",4.09,4.09,3.98,4.01,89100.0],["2025-01-31",4.02,4.1,3.98,4.05,186600.0],["2025-02-03",4.8,4.99,4.53,4.58,1450300.0],["2025-02-04",4.58,4.65,4.43,4.61,273800.0],["2025-02-05",4.58,4.63,4.44,4.56,253900.0],["2025-02-06",4.52,4.72,4.46,4.49,183900.0],["2025-02-07",4.49,4.55,4.37,4.46,261700.0],["2025-02-10",4.45,4.68,4.41,4.49,224200.0],["2025-02-11",4.5,4.69,4.45,4.6,124800.0],["2025-02-12",4.56,4.6,4.44,4.45,62000.0],["2025-02-13",4.47,4.56,4.41,4.52,94600.0],["2025-02-14",4.52,4.54,4.47,4.51,52700.0],["2025-02-18",4.53,4.74,4.53,4.72,221900.0],["2025-02-19",4.74,4.85,4.67,4.75,214500.0],["2025-02-20",4.76,5.08,4.74,5.03,375100.0],["2025-02-21",5.15,5.16,4.8,4.95,401700.0],["2025-02-24",5.01,5.13,4.91,5.02,222800.0],["2025-02-25",5.0,5.03,4.72,4.73,292700.0],["2025-02-26",4.71,4.87,4.7,4.85,173300.0],["2025-02-27",4.85,4.9,4.62,4.63,139500.0],["2025-02-28",4.63,4.66,4.46,4.54,270300.0],["2025-03-03",4.48,4.6,4.37,4.38,225600.0],["2025-03-04",4.32,4.39,4.21,4.33,294300.0],["2025-03-05",4.31,4.31,4.13,4.27,217600.0],["2025-03-06",4.18,4.21,4.13,4.16,104500.0],["2025-03-07",4.2,4.2,4.01,4.12,157500.0],["2025-03-10",4.04,4.12,3.98,4.0,184600.0],["2025-03-11",3.95,4.11,3.91,4.04,294000.0],["2025-03-12",4.46,4.53,3.6,3.82,949200.0],["2025-03-13",3.84,3.84,3.62,3.65,332000.0],["2025-03-14",3.68,3.96,3.68,3.88,372400.0],["2025-03-17",3.84,3.93,3.76,3.88,219000.0],["2025-03-18",4.1,4.24,3.94,4.11,550200.0],["2025-03-19",4.2,4.25,3.95,4.06,320700.0],["2025-03-20",4.06,4.09,3.9,3.93,203200.0],["2025-03-21",3.89,3.91,3.76,3.83,286600.0],["2025-03-24",3.91,3.98,3.84,3.96,182200.0],["2025-03-25",3.93,3.94,3.85,3.85,85300.0],["2025-03-26",3.85,3.91,3.78,3.82,129100.0],["2025-03-27",3.81,3.81,3.63,3.73,319700.0],["2025-03-28",3.68,3.69,3.57,3.62,176100.0],["2025-03-31",3.55,3.57,3.33,3.43,402100.0],["2025-04-01",3.44,3.53,3.37,3.47,203800.0],["2025-04-02",3.43,3.59,3.35,3.51,213900.0],["2025-04-03",3.34,3.38,3.11,3.13,319000.0],["2025-04-04",3.06,3.07,2.82,2.84,394900.0],["2025-04-07",2.69,2.98,2.57,2.84,402900.0],["2025-04-08",2.91,2.95,2.59,2.65,571500.0],["2025-04-09",2.62,2.93,2.51,2.92,684100.0],["2025-04-10",2.84,2.89,2.72,2.78,305200.0],["2025-04-11",2.79,2.86,2.7,2.8,174500.0],["2025-04-14",2.89,2.91,2.77,2.85,176200.0],["2025-04-15",2.85,2.99,2.79,2.93,337600.0],["2025-04-16",2.89,2.92,2.84,2.9,298000.0],["2025-04-17",2.91,2.94,2.86,2.9,185600.0],["2025-04-21",2.88,3.0,2.86,2.97,180700.0],["2025-04-22",3.0,3.02,2.94,3.0,312400.0],["2025-04-23",3.06,3.13,2.99,3.05,223600.0],["2025-04-24",3.08,3.25,3.08,3.25,210700.0],["2025-04-25",3.18,3.25,3.18,3.23,101000.0],["2025-04-28",3.21,3.26,3.14,3.21,133700.0],["2025-04-29",3.17,3.21,3.13,3.15,44300.0],["2025-04-30",3.14,3.14,3.05,3.14,96800.0],["2025-05-01",3.19,3.19,2.97,3.0,229400.0],["2025-05-02",3.07,3.17,3.03,3.15,189200.0],["2025-05-05",3.11,3.14,2.98,3.02,152200.0],["2025-05-06",3.01,3.03,2.95,3.02,231800.0],["2025-05-07",3.02,3.22,3.02,3.21,209100.0],["2025-05-08",3.25,3.32,3.19,3.28,232400.0],["2025-05-09",3.31,3.4,3.25,3.25,218700.0],["2025-05-12",3.33,3.48,3.3,3.34,501500.0],["2025-05-13",3.41,3.41,3.19,3.26,616200.0],["2025-05-14",3.34,3.75,3.3,3.65,1004300.0],["2025-05-15",3.72,3.98,3.54,3.96,1117700.0],["2025-05-16",4.2,4.57,4.02,4.14,824300.0],["2025-05-19",4.16,4.3,4.02,4.1,523900.0],["2025-05-20",4.1,4.16,4.02,4.05,217100.0],["2025-05-21",4.01,4.06,3.89,3.9,219900.0],["2025-05-22",3.88,3.98,3.83,3.91,163400.0],["2025-05-23",3.82,3.86,3.64,3.68,212000.0],["2025-05-27",3.72,3.76,3.65,3.68,145600.0],["2025-05-28",3.67,3.68,3.6,3.63,138300.0],["2025-05-29",3.69,3.72,3.6,3.7,125100.0],["2025-05-30",3.61,3.68,3.52,3.61,181900.0],["2025-06-02",3.59,3.72,3.59,3.68,192900.0],["2025-06-03",3.68,3.83,3.68,3.8,183900.0],["2025-06-04",3.83,3.88,3.77,3.81,122300.0],["2025-06-05",3.84,3.85,3.68,3.72,166100.0],["2025-06-06",3.75,3.8,3.67,3.7,126800.0],["2025-06-09",3.75,3.9,3.71,3.82,285000.0],["2025-06-10",3.88,3.88,3.76,3.8,165400.0],["2025-06-11",3.8,3.95,3.77,3.93,269400.0],["2025-06-12",3.88,4.02,3.83,3.94,179200.0],["2025-06-13",3.93,3.93,3.8,3.84,138900.0],["2025-06-16",3.86,3.94,3.82,3.93,170800.0],["2025-06-17",3.87,3.93,3.84,3.85,105100.0],["2025-06-18",3.88,3.92,3.83,3.85,151400.0],["2025-06-20",3.84,3.89,3.74,3.79,353100.0],["2025-06-23",3.78,3.88,3.74,3.8,92300.0],["2025-06-24",3.83,3.95,3.8,3.91,116200.0],["2025-06-25",3.95,4.11,3.92,4.08,189700.0],["2025-06-26",4.11,4.16,4.01,4.03,87100.0],["2025-06-27",4.03,4.05,3.96,4.05,96800.0],["2025-06-30",4.11,4.13,3.98,3.98,69300.0],["2025-07-01",3.97,4.13,3.97,4.07,135000.0],["2025-07-02",4.08,4.12,4.01,4.03,65800.0],["2025-07-03",4.02,4.11,4.01,4.11,47800.0],["2025-07-07",4.07,4.09,3.89,3.92,207200.0],["2025-07-08",3.97,4.05,3.95,4.03,137900.0],["2025-07-09",4.06,4.1,4.01,4.1,99100.0],["2025-07-10",4.1,4.12,4.03,4.08,104600.0],["2025-07-11",4.04,4.05,4.0,4.03,46500.0],["2025-07-14",4.0,4.01,3.82,3.82,177300.0],["2025-07-15",3.89,3.95,3.89,3.89,103800.0],["2025-07-16",3.91,3.95,3.81,3.95,102000.0],["2025-07-17",3.95,4.15,3.91,4.15,395200.0],["2025-07-18",4.2,4.46,4.2,4.32,408900.0],["2025-07-21",4.39,4.5,4.34,4.4,259700.0],["2025-07-22",4.45,4.45,4.25,4.25,152400.0],["2025-07-23",4.3,4.3,4.18,4.26,161500.0],["2025-07-24",4.29,4.32,4.09,4.11,140800.0],["2025-07-25",4.12,4.15,4.04,4.14,133300.0],["2025-07-28",4.13,4.25,4.1,4.22,107400.0],["2025-07-29",4.21,4.23,4.13,4.2,78200.0],["2025-07-30",4.19,4.28,4.17,4.26,187600.0],["2025-07-31",4.25,4.27,4.1,4.1,292000.0],["2025-08-01",3.15,3.28,2.95,2.96,1291500.0],["2025-08-04",3.05,3.09,2.81,2.84,628500.0],["2025-08-05",2.83,2.92,2.79,2.83,268100.0],["2025-08-06",2.88,2.9,2.71,2.75,404500.0],["2025-08-07",2.83,2.84,2.69,2.72,393200.0],["2025-08-08",2.75,2.85,2.69,2.7,385300.0],["2025-08-11",2.72,2.92,2.67,2.68,666600.0],["2025-08-12",2.7,2.98,2.68,2.93,801000.0],["2025-08-13",2.97,3.12,2.94,2.97,805300.0],["2025-08-14",2.97,3.0,2.94,2.98,252300.0],["2025-08-15",2.98,2.98,2.9,2.93,286300.0],["2025-08-18",2.95,2.98,2.88,2.89,199700.0],["2025-08-19",2.9,2.99,2.78,2.79,210800.0],["2025-08-20",2.8,2.8,2.66,2.68,266200.0],["2025-08-21",2.66,2.74,2.66,2.72,216800.0],["2025-08-22",2.74,2.86,2.74,2.84,251700.0],["2025-08-25",2.85,2.89,2.81,2.84,312500.0],["2025-08-26",2.84,2.92,2.84,2.88,319200.0],["2025-08-27",2.97,3.3,2.97,3.17,770800.0],["2025-08-28",3.18,3.2,3.07,3.14,361200.0],["2025-08-29",3.16,3.24,3.13,3.15,222600.0],["2025-09-02",3.1,3.11,3.03,3.06,196200.0],["2025-09-03",3.06,3.06,2.95,2.97,220700.0],["2025-09-04",2.96,2.98,2.89,2.95,164400.0],["2025-09-05",2.98,3.01,2.92,2.97,245800.0],["2025-09-08",2.98,3.05,2.97,3.02,175700.0],["2025-09-09",3.03,3.05,2.98,3.02,173200.0],["2025-09-10",3.14,3.16,3.02,3.06,241400.0],["2025-09-11",3.07,3.11,3.06,3.06,159000.0],["2025-09-12",3.06,3.11,3.06,3.11,199600.0],["2025-09-15",3.14,3.18,3.09,3.17,244000.0],["2025-09-16",3.23,3.23,3.14,3.17,214200.0],["2025-09-17",3.19,3.26,3.17,3.24,289200.0],["2025-09-18",3.3,3.36,3.25,3.33,233000.0],["2025-09-19",3.35,3.35,3.26,3.26,262900.0],["2025-09-22",3.19,3.28,3.19,3.25,246000.0],["2025-09-23",3.27,3.32,3.23,3.25,234900.0],["2025-09-24",3.26,3.3,3.24,3.28,225300.0],["2025-09-25",3.26,3.28,3.1,3.19,326400.0],["2025-09-26",3.23,3.26,3.15,3.25,140900.0],["2025-09-29",3.27,3.3,3.13,3.17,657000.0],["2025-09-30",3.17,3.24,3.13,3.13,168300.0],["2025-10-01",3.12,3.2,3.12,3.17,180600.0],["2025-10-02",3.19,3.25,3.18,3.22,152500.0],["2025-10-03",3.25,3.3,3.17,3.2,156300.0],["2025-10-06",3.27,3.27,3.19,3.24,252800.0],["2025-10-07",3.27,3.29,3.1,3.11,237700.0],["2025-10-08",3.11,3.19,3.11,3.15,135200.0],["2025-10-09",3.17,3.18,3.11,3.15,165700.0],["2025-10-10",3.14,3.17,2.98,3.0,238200.0],["2025-10-13",3.05,3.1,3.0,3.05,164600.0],["2025-10-14",3.04,3.11,3.02,3.05,151600.0],["2025-10-15",3.09,3.14,3.05,3.14,106700.0],["2025-10-16",3.16,3.23,3.09,3.09,188400.0],["2025-10-17",3.08,3.13,2.98,3.01,162900.0],["2025-10-20",3.04,3.1,2.98,3.03,244900.0],["2025-10-21",3.03,3.04,2.96,3.02,417200.0],["2025-10-22",2.98,3.05,2.97,3.01,315400.0],["2025-10-23",3.01,3.15,3.01,3.09,246200.0],["2025-10-24",3.1,3.12,3.03,3.07,366300.0],["2025-10-27",3.12,3.18,3.1,3.15,402700.0],["2025-10-28",3.15,3.18,3.03,3.04,299000.0],["2025-10-29",3.08,3.08,3.0,3.04,266600.0],["2025-10-30",2.98,3.07,2.95,2.99,271200.0],["2025-10-31",3.0,3.12,3.0,3.1,247200.0],["2025-11-03",3.1,3.23,3.1,3.11,962900.0],["2025-11-04",2.76,2.89,2.65,2.85,1213900.0],["2025-11-05",2.78,2.79,2.54,2.56,815500.0],["2025-11-06",2.6,2.64,2.35,2.41,594600.0],["2025-11-07",2.35,2.4,2.21,2.27,601700.0],["2025-11-10",2.28,2.32,2.21,2.3,327600.0],["2025-11-11",2.29,2.32,2.23,2.32,301200.0],["2025-11-12",2.33,2.45,2.32,2.41,416400.0],["2025-11-13",2.36,2.4,2.23,2.32,592700.0],["2025-11-14",2.28,2.37,2.25,2.33,688600.0],["2025-11-17",2.35,2.44,2.29,2.35,497100.0],["2025-11-18",2.32,2.37,2.18,2.3,592100.0],["2025-11-19",2.3,2.35,2.27,2.32,614600.0],["2025-11-20",2.35,2.43,2.22,2.27,773500.0],["2025-11-21",2.3,2.32,2.19,2.3,548900.0],["2025-11-24",2.32,2.41,2.25,2.39,1443400.0],["2025-11-25",2.42,2.42,2.32,2.38,360500.0],["2025-11-26",2.4,2.68,2.4,2.65,882600.0],["2025-11-28",2.66,2.68,2.6,2.64,355900.0],["2025-12-01",2.62,2.72,2.61,2.71,401000.0],["2025-12-02",2.74,2.82,2.7,2.81,430700.0],["2025-12-03",2.82,2.96,2.79,2.96,595100.0],["2025-12-04",3.0,3.03,2.9,3.0,742400.0],["2025-12-05",3.05,3.09,2.99,2.99,559100.0],["2025-12-08",3.02,3.02,2.93,2.93,306500.0],["2025-12-09",2.91,2.99,2.88,2.97,312500.0],["2025-12-10",2.95,2.98,2.92,2.95,220500.0],["2025-12-11",2.94,2.96,2.86,2.93,213000.0],["2025-12-12",2.91,2.92,2.68,2.71,239700.0],["2025-12-15",2.72,2.72,2.62,2.63,187900.0],["2025-12-16",2.63,2.63,2.57,2.57,141200.0],["2025-12-17",2.6,2.63,2.56,2.56,130500.0],["2025-12-18",2.6,2.66,2.57,2.61,151800.0],["2025-12-19",2.62,2.75,2.58,2.72,549200.0],["2025-12-22",2.78,2.81,2.71,2.75,436400.0],["2025-12-23",2.74,2.74,2.66,2.7,238900.0],["2025-12-24",2.7,2.73,2.64,2.69,138100.0],["2025-12-26",2.65,2.68,2.6,2.64,250700.0],["2025-12-29",2.63,2.68,2.55,2.58,228100.0],["2025-12-30",2.56,2.65,2.56,2.61,267500.0],["2025-12-31",2.62,2.62,2.53,2.55,311900.0],["2026-01-02",2.57,2.69,2.57,2.68,220900.0],["2026-01-05",2.71,2.83,2.7,2.79,265300.0],["2026-01-06",2.81,2.94,2.81,2.9,418900.0],["2026-01-07",2.92,2.92,2.8,2.85,191700.0],["2026-01-08",2.83,2.84,2.75,2.76,248600.0],["2026-01-09",2.8,2.87,2.76,2.83,238600.0],["2026-01-12",2.82,2.85,2.72,2.81,280300.0],["2026-01-13",2.81,2.89,2.76,2.86,397700.0],["2026-01-14",2.86,2.93,2.84,2.89,216100.0],["2026-01-15",2.95,3.0,2.86,2.89,288000.0],["2026-01-16",2.91,3.09,2.9,3.03,565600.0],["2026-01-20",2.98,3.14,2.95,3.0,299900.0],["2026-01-21",3.06,3.29,3.06,3.12,739600.0],["2026-01-22",3.15,3.18,3.06,3.14,421900.0],["2026-01-23",3.14,3.16,2.98,2.99,243500.0],["2026-01-26",3.03,3.05,2.91,2.95,227100.0],["2026-01-27",2.94,3.07,2.94,3.03,282400.0],["2026-01-28",3.06,3.1,2.97,3.0,185300.0],["2026-01-29",2.99,3.02,2.82,2.95,264800.0],["2026-01-30",2.93,2.93,2.86,2.9,368500.0],["2026-02-02",2.87,3.0,2.87,2.9,280200.0],["2026-02-03",2.9,2.93,2.8,2.87,245000.0],["2026-02-04",2.86,2.98,2.82,2.86,231200.0],["2026-02-05",2.85,2.85,2.78,2.8,179100.0],["2026-02-06",2.88,3.11,2.88,3.04,330000.0],["2026-02-09",3.04,3.11,3.02,3.02,246000.0],["2026-02-10",3.05,3.09,3.0,3.03,220500.0],["2026-02-11",3.07,3.1,2.97,3.04,202200.0],["2026-02-12",3.03,3.07,2.99,3.03,407000.0],["2026-02-13",3.04,3.09,3.01,3.01,202900.0],["2026-02-17",2.99,3.03,2.82,2.86,421100.0],["2026-02-18",2.87,2.92,2.82,2.88,457000.0],["2026-02-19",2.85,2.86,2.73,2.78,506200.0],["2026-02-20",2.74,2.76,2.62,2.65,781100.0],["2026-02-23",2.66,2.66,2.41,2.42,682900.0],["2026-02-24",2.44,2.64,2.4,2.61,1062500.0],["2026-02-25",2.69,2.75,2.65,2.68,183800.0],["2026-02-26",2.69,2.86,2.66,2.85,630500.0],["2026-02-27",2.79,2.83,2.69,2.75,264900.0],["2026-03-02",2.61,2.78,2.61,2.75,241100.0],["2026-03-03",2.69,2.77,2.66,2.72,285700.0],["2026-03-04",2.73,2.79,2.65,2.68,346600.0],["2026-03-05",2.85,3.01,2.79,2.87,825800.0],["2026-03-06",2.8,2.85,2.73,2.75,270100.0],["2026-03-09",2.69,2.8,2.62,2.8,275200.0],["2026-03-10",2.77,2.8,2.71,2.73,305800.0],["2026-03-11",2.76,2.87,2.76,2.8,265300.0],["2026-03-12",2.8,2.83,2.72,2.76,400700.0],["2026-03-13",2.76,2.83,2.75,2.82,136200.0],["2026-03-16",2.88,2.89,2.82,2.86,195000.0],["2026-03-17",2.95,3.12,2.92,2.92,491300.0],["2026-03-18",2.94,2.96,2.75,2.75,172500.0],["2026-03-19",2.75,2.81,2.69,2.8,174200.0],["2026-03-20",2.81,2.87,2.63,2.66,163700.0],["2026-03-23",2.72,2.81,2.71,2.75,223700.0],["2026-03-24",2.69,2.93,2.69,2.85,349400.0],["2026-03-25",2.92,3.04,2.92,2.94,418400.0],["2026-03-26",2.92,2.97,2.82,2.84,222300.0],["2026-03-27",2.82,2.87,2.76,2.87,280500.0],["2026-03-30",2.85,2.85,2.67,2.7,411000.0],["2026-03-31",2.76,2.8,2.71,2.8,179900.0],["2026-04-01",2.8,2.93,2.8,2.83,326400.0],["2026-04-02",2.76,2.88,2.73,2.86,181500.0],["2026-04-06",2.88,2.89,2.82,2.87,227500.0],["2026-04-07",2.87,2.91,2.79,2.83,160100.0],["2026-04-08",2.98,3.0,2.88,2.89,251600.0],["2026-04-09",2.89,2.92,2.87,2.9,152100.0],["2026-04-10",2.91,3.01,2.89,2.99,248000.0],["2026-04-13",2.99,3.14,2.96,3.07,274900.0],["2026-04-14",3.14,3.14,3.07,3.09,291100.0],["2026-04-15",3.12,3.22,3.12,3.18,444600.0],["2026-04-16",3.2,3.2,3.11,3.15,218400.0],["2026-04-17",3.18,3.25,3.17,3.22,472700.0],["2026-04-20",3.22,3.41,3.22,3.36,878100.0],["2026-04-21",3.42,3.57,3.42,3.54,1729700.0],["2026-04-22",3.65,4.4,3.65,4.38,3589600.0],["2026-04-23",4.35,4.38,4.01,4.27,2282300.0],["2026-04-24",4.45,5.64,4.44,5.25,7365300.0],["2026-04-27",5.61,5.62,4.87,5.21,6092400.0],["2026-04-28",4.97,5.07,4.65,4.87,2519700.0],["2026-04-29",4.52,4.6,3.19,3.32,5096600.0],["2026-04-30",3.21,3.41,3.0,3.4,3366300.0],["2026-05-01",3.41,3.86,3.4,3.7,2851800.0],["2026-05-04",3.75,4.02,3.53,3.56,2242600.0],["2026-05-05",3.6,4.12,3.55,4.08,1917500.0],["2026-05-06",4.17,4.24,3.93,3.94,1395000.0],["2026-05-07",3.94,4.1,3.8,3.86,1396000.0],["2026-05-08",3.89,4.76,3.88,4.53,3494200.0],["2026-05-11",4.55,4.61,4.22,4.3,1786200.0],["2026-05-12",4.2,4.21,3.83,3.94,1527900.0],["2026-05-13",4.04,4.18,3.91,4.07,1106800.0],["2026-05-14",4.06,4.38,3.98,4.33,1060500.0],["2026-05-15",4.12,4.5,4.02,4.34,1632900.0],["2026-05-18",4.4,4.61,4.03,4.07,1178700.0],["2026-05-19",4.0,4.46,3.95,4.31,1282400.0],["2026-05-20",4.42,5.38,4.42,5.06,4312700.0],["2026-05-21",4.83,5.87,4.8,5.76,3917600.0],["2026-05-22",5.71,5.83,5.22,5.52,2554900.0],["2026-05-26",5.9,6.85,5.85,6.38,5708900.0],["2026-05-27",6.77,6.78,5.88,5.95,4369300.0],["2026-05-28",5.95,7.05,5.77,6.79,5688600.0],["2026-05-29",8.01,9.67,7.76,8.8,16219100.0],["2026-06-01",8.41,8.53,7.44,7.83,8089600.0],["2026-06-02",8.39,9.78,8.18,8.34,7836200.0],["2026-06-03",8.6,9.86,8.05,8.93,8556000.0],["2026-06-04",8.46,9.15,8.01,8.55,3478400.0],["2026-06-05",8.2,8.44,6.8,6.93,5233900.0],["2026-06-08",7.16,7.21,6.72,6.89,2587400.0],["2026-06-09",7.05,7.28,5.83,6.28,3522800.0],["2026-06-10",6.15,6.65,6.04,6.08,2041200.0],["2026-06-11",6.21,6.35,5.84,6.25,2792000.0],["2026-06-12",6.21,6.45,6.0,6.25,1684700.0],["2026-06-15",6.59,6.74,5.8,5.93,2551500.0],["2026-06-16",5.79,6.05,5.49,5.5,1582400.0],["2026-06-17",5.53,5.73,5.25,5.28,1475600.0],["2026-06-18",5.3,6.0,5.29,5.92,2188800.0],["2026-06-22",6.03,6.34,5.65,5.76,2323800.0],["2026-06-23",5.4,5.67,5.17,5.22,1577500.0],["2026-06-24",5.21,5.26,4.75,4.86,1459300.0],["2026-06-25",5.11,5.12,4.74,4.91,1418600.0],["2026-06-26",4.73,4.78,4.56,4.65,934900.0],["2026-06-29",4.7,4.73,4.3,4.62,1478300.0],["2026-06-30",4.64,4.95,4.63,4.73,1530000.0],["2026-07-01",4.56,4.67,4.47,4.51,1131300.0],["2026-07-02",4.5,4.63,4.09,4.12,1255000.0],["2026-07-06",4.25,4.36,4.09,4.13,1151305.93766],["2026-07-07",4,4.005,3.745,3.79,1522234.627146],["2026-07-08",3.73,3.86,3.63,3.68,1231328.407545],["2026-07-09",3.83,4.28,3.72,4.23,2144816.367306],["2026-07-10",4.21,4.21,3.99,4.02,1548142.007701],["2026-07-13",3.96,3.96,3.75,3.81,1075355.488756],["2026-07-14",3.83,3.98,3.8,3.89,1006700.56603],["2026-07-15",3.94,3.98,3.6,3.74,1218258.111245],["2026-07-16",3.6,3.63,3.465,3.52,1702310.877072],["2026-07-17",3.32,3.56,3.2816,3.42,723897.997008],["2026-07-27",3.51,3.56,3.35,3.45,729177.799196],["2026-07-28",3.43,3.43,3.12,3.23,981456.579121],["2026-07-29",3.16,3.2,2.995,3.01,1454585.153138],["2026-07-30",2.91,3.2,2.87,3.18,1895569.881485],["2026-07-31",3.34,3.47,3.2,3.26,974761.436468],["2026-08-03",3.25,3.49,3.2001,3.47,871101.428003],["2026-08-04",3.56,3.73,3.56,3.67,992543.663795],["2026-08-05",3.635,3.725,3.55,3.67,925988.264298],["2026-08-06",3.52,4.04,3.5075,3.86,1455572.797163],["2026-08-07",3.97,4.0982,3.91,3.98,1279251.119406],["2026-08-10",3.97,4.01,3.7,3.74,244031.04721],["2026-08-11",3.73,3.94,3.7,3.9,724772.566302]]}