{"t":"OMER","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-10-08",8.8,9.49,8.13,8.73,2964400.0],["2009-10-09",8.77,8.77,8.25,8.46,289800.0],["2009-10-12",8.41,8.76,8.25,8.41,70400.0],["2009-10-13",8.5,8.6,7.29,7.47,388800.0],["2009-10-14",7.5,7.68,7.16,7.44,240600.0],["2009-10-15",7.45,7.45,6.81,7.03,255800.0],["2009-10-16",7.23,7.23,6.88,6.88,57300.0],["2009-10-19",6.81,7.25,6.8,7.0,77100.0],["2009-10-20",7.06,7.19,6.82,6.82,59200.0],["2009-10-21",6.85,7.09,6.8,6.91,46700.0],["2009-10-22",7.04,7.05,6.91,6.93,16500.0],["2009-10-23",7.03,7.03,6.56,6.58,48500.0],["2009-10-26",6.52,6.9,6.42,6.45,117100.0],["2009-10-27",6.44,6.44,5.79,6.01,202700.0],["2009-10-28",6.0,6.0,5.63,5.71,90900.0],["2009-10-29",5.96,5.96,5.46,5.58,83900.0],["2009-10-30",5.75,5.75,5.27,5.4,90700.0],["2009-11-02",5.38,5.79,5.3,5.79,29000.0],["2009-11-03",5.82,6.62,5.82,6.51,81900.0],["2009-11-04",6.62,6.62,6.3,6.5,27700.0],["2009-11-05",6.61,6.73,6.52,6.7,36200.0],["2009-11-06",6.33,6.85,6.33,6.85,44300.0],["2009-11-09",6.88,6.88,6.57,6.7,25500.0],["2009-11-10",6.35,6.57,6.34,6.44,12500.0],["2009-11-11",6.52,6.52,6.25,6.44,40900.0],["2009-11-12",6.5,6.5,6.0,6.06,48200.0],["2009-11-13",6.01,6.85,6.01,6.71,37500.0],["2009-11-16",6.88,6.89,6.46,6.86,58200.0],["2009-11-17",6.98,7.63,6.87,7.33,150300.0],["2009-11-18",7.43,7.84,7.3,7.7,169200.0],["2009-11-19",7.68,7.7,7.3,7.7,62900.0],["2009-11-20",7.84,7.84,7.15,7.5,96000.0],["2009-11-23",7.6,7.6,6.94,7.05,48400.0],["2009-11-24",7.06,7.25,6.84,7.15,33700.0],["2009-11-25",7.21,7.24,6.54,7.12,20500.0],["2009-11-27",6.87,7.09,6.3,6.63,22000.0],["2009-11-30",6.63,6.91,6.55,6.81,11100.0],["2009-12-01",7.02,7.03,6.58,6.92,44900.0],["2009-12-02",6.75,7.0,6.75,6.93,17500.0],["2009-12-03",7.0,7.09,6.91,7.01,18800.0],["2009-12-04",7.1,7.14,7.0,7.07,47900.0],["2009-12-07",7.19,7.19,7.09,7.16,9100.0],["2009-12-08",7.16,7.19,6.91,7.01,29500.0],["2009-12-09",6.92,7.1,6.72,7.01,21100.0],["2009-12-10",6.75,7.21,6.71,7.09,23100.0],["2009-12-11",7.0,7.1,6.76,7.1,31800.0],["2009-12-14",6.77,7.29,6.77,7.29,38700.0],["2009-12-15",7.08,7.71,6.92,7.56,69100.0],["2009-12-16",7.52,7.92,7.09,7.48,62300.0],["2009-12-17",7.33,7.8,7.23,7.5,46500.0],["2009-12-18",7.5,8.03,7.26,7.53,602400.0],["2009-12-21",7.53,7.82,7.5,7.7,66500.0],["2009-12-22",7.71,7.75,7.52,7.52,34600.0],["2009-12-23",7.59,7.59,7.1,7.23,37900.0],["2009-12-24",7.27,7.5,7.2,7.2,9600.0],["2009-12-28",7.26,7.5,7.12,7.22,33000.0],["2009-12-29",7.26,7.5,7.21,7.32,47100.0],["2009-12-30",7.45,7.47,7.09,7.33,54900.0],["2009-12-31",7.46,7.46,7.01,7.02,53600.0],["2010-01-04",7.44,7.45,7.1,7.29,12300.0],["2010-01-05",7.25,7.25,6.9,6.96,24300.0],["2010-01-06",6.93,7.26,6.8,6.85,26200.0],["2010-01-07",6.97,6.97,6.75,6.78,38900.0],["2010-01-08",6.91,6.91,6.76,6.83,42800.0],["2010-01-11",6.8,6.82,6.75,6.78,13100.0],["2010-01-12",6.79,6.83,6.55,6.63,43000.0],["2010-01-13",6.65,6.75,6.65,6.67,10500.0],["2010-01-14",6.74,6.75,6.63,6.7,15000.0],["2010-01-15",6.73,6.75,6.66,6.69,21800.0],["2010-01-19",6.73,6.98,6.68,6.88,25100.0],["2010-01-20",6.8,6.8,6.61,6.73,23000.0],["2010-01-21",6.7,6.74,6.55,6.55,33000.0],["2010-01-22",6.55,6.61,6.35,6.39,30800.0],["2010-01-25",6.5,6.52,6.3,6.32,16600.0],["2010-01-26",6.3,6.56,6.06,6.07,36600.0],["2010-01-27",6.0,6.01,5.88,5.95,26700.0],["2010-01-28",5.94,5.94,5.66,5.69,32800.0],["2010-01-29",6.05,6.47,5.71,6.38,42300.0],["2010-02-01",6.43,6.43,5.97,6.06,17200.0],["2010-02-02",6.06,6.3,5.87,6.09,22600.0],["2010-02-03",6.06,6.38,6.05,6.05,11600.0],["2010-02-04",6.02,6.02,5.82,5.85,18000.0],["2010-02-05",5.81,5.98,5.75,5.87,19200.0],["2010-02-08",5.83,5.83,5.8,5.82,15500.0],["2010-02-09",5.86,5.86,5.65,5.69,26800.0],["2010-02-10",5.66,5.75,5.6,5.73,13400.0],["2010-02-11",5.65,6.13,5.55,5.6,60700.0],["2010-02-12",5.6,5.82,5.5,5.79,51600.0],["2010-02-16",5.79,5.93,5.6,5.78,25200.0],["2010-02-17",5.82,5.82,5.56,5.78,13800.0],["2010-02-18",5.64,5.66,5.51,5.59,26200.0],["2010-02-19",5.6,5.81,5.5,5.64,25400.0],["2010-02-22",5.55,5.7,5.5,5.5,27300.0],["2010-02-23",5.51,5.74,5.45,5.68,29900.0],["2010-02-24",5.68,5.68,5.57,5.59,11600.0],["2010-02-25",5.51,5.59,5.5,5.59,12200.0],["2010-02-26",5.52,5.61,5.52,5.61,15400.0],["2010-03-01",5.62,5.99,5.55,5.98,34000.0],["2010-03-02",6.0,6.03,5.86,6.0,18600.0],["2010-03-03",6.03,6.13,5.99,6.03,28800.0],["2010-03-04",6.03,6.06,5.96,5.98,17600.0],["2010-03-05",5.97,6.83,5.97,6.36,36400.0],["2010-03-08",6.03,6.49,6.03,6.34,12400.0],["2010-03-09",6.12,6.36,6.12,6.3,9100.0],["2010-03-10",6.27,6.31,6.17,6.3,12200.0],["2010-03-11",6.28,6.37,6.19,6.28,11200.0],["2010-03-12",6.48,6.48,6.22,6.32,15500.0],["2010-03-15",6.23,6.4,6.22,6.34,5300.0],["2010-03-16",6.38,6.38,6.24,6.3,15500.0],["2010-03-17",6.5,6.5,6.04,6.21,9500.0],["2010-03-18",6.28,6.44,6.24,6.36,11700.0],["2010-03-19",6.27,6.41,6.2,6.27,28700.0],["2010-03-22",6.24,6.29,5.76,6.08,29900.0],["2010-03-23",6.1,6.1,5.87,6.08,18000.0],["2010-03-24",6.1,6.11,5.98,5.99,15200.0],["2010-03-25",6.01,6.09,5.93,5.99,7100.0],["2010-03-26",5.98,6.18,5.9,5.98,14000.0],["2010-03-29",6.02,6.06,5.82,6.05,4400.0],["2010-03-30",6.0,6.32,5.9,6.03,20500.0],["2010-03-31",6.59,7.7,6.4,7.04,296200.0],["2010-04-01",6.81,6.94,6.26,6.53,46000.0],["2010-04-05",6.41,6.5,6.16,6.19,55400.0],["2010-04-06",6.16,6.22,6.1,6.17,40600.0],["2010-04-07",6.16,6.4,6.03,6.31,75800.0],["2010-04-08",6.35,6.4,6.26,6.36,38800.0],["2010-04-09",6.21,6.37,6.11,6.31,29300.0],["2010-04-12",6.27,6.3,6.13,6.25,21100.0],["2010-04-13",6.29,6.3,6.11,6.28,18100.0],["2010-04-14",6.24,6.26,6.02,6.09,46800.0],["2010-04-15",6.01,6.08,5.85,6.08,31100.0],["2010-04-16",6.09,6.09,5.86,5.88,31500.0],["2010-04-19",5.89,5.94,5.8,5.83,17600.0],["2010-04-20",6.0,6.05,5.8,5.88,121700.0],["2010-04-21",5.89,5.95,5.89,5.95,29300.0],["2010-04-22",5.92,5.92,5.76,5.91,45500.0],["2010-04-23",5.88,6.07,5.83,6.01,40700.0],["2010-04-26",5.97,6.08,5.84,5.93,46900.0],["2010-04-27",5.93,5.95,5.67,5.67,13000.0],["2010-04-28",5.74,5.96,5.7,5.84,40600.0],["2010-04-29",5.95,6.28,5.85,6.15,78200.0],["2010-04-30",6.16,6.2,5.77,5.9,59000.0],["2010-05-03",5.91,6.1,5.82,6.1,48300.0],["2010-05-04",6.17,6.17,6.08,6.13,42300.0],["2010-05-05",6.16,6.28,5.81,6.02,40700.0],["2010-05-06",5.98,6.15,5.95,5.97,27600.0],["2010-05-07",5.94,6.0,5.76,5.78,26000.0],["2010-05-10",5.97,6.28,5.9,6.28,38700.0],["2010-05-11",6.2,6.3,6.2,6.3,18000.0],["2010-05-12",6.3,6.3,5.98,6.12,44500.0],["2010-05-13",6.13,6.13,6.05,6.1,13500.0],["2010-05-14",6.15,6.15,5.91,5.98,43000.0],["2010-05-17",6.04,6.04,5.8,5.81,48400.0],["2010-05-18",5.91,5.92,5.5,5.5,74700.0],["2010-05-19",5.5,5.62,5.5,5.5,38300.0],["2010-05-20",5.5,5.52,5.43,5.46,76100.0],["2010-05-21",5.43,5.54,5.25,5.3,159300.0],["2010-05-24",5.29,5.36,5.1,5.24,65700.0],["2010-05-25",5.23,5.78,5.02,5.57,109700.0],["2010-05-26",5.59,5.59,5.37,5.37,22300.0],["2010-05-27",5.48,5.93,5.48,5.91,32500.0],["2010-05-28",5.89,5.94,5.46,5.92,143300.0],["2010-06-01",5.84,5.84,5.52,5.52,44300.0],["2010-06-02",5.64,5.64,5.34,5.46,70800.0],["2010-06-03",5.44,5.67,5.31,5.62,29100.0],["2010-06-04",5.41,5.58,5.32,5.35,38600.0],["2010-06-07",5.49,5.52,5.4,5.44,17900.0],["2010-06-08",5.42,5.54,5.4,5.49,18800.0],["2010-06-09",5.55,5.56,5.4,5.44,16600.0],["2010-06-10",5.52,5.54,5.4,5.54,35600.0],["2010-06-11",5.58,5.59,5.47,5.56,19300.0],["2010-06-14",5.6,5.98,5.32,5.87,46100.0],["2010-06-15",5.98,6.0,5.67,6.0,63800.0],["2010-06-16",5.96,5.96,5.8,5.87,9200.0],["2010-06-17",5.77,5.89,5.77,5.83,5600.0],["2010-06-18",5.87,6.1,5.82,6.08,97900.0],["2010-06-21",6.1,6.1,5.89,6.06,39100.0],["2010-06-22",6.02,6.2,6.02,6.18,56800.0],["2010-06-23",6.19,6.38,6.1,6.38,62000.0],["2010-06-24",6.45,6.65,6.38,6.62,137500.0],["2010-06-25",6.63,7.73,6.35,7.72,1628100.0],["2010-06-28",7.23,7.67,7.23,7.64,137200.0],["2010-06-29",7.63,7.8,7.12,7.57,202400.0],["2010-06-30",7.58,7.59,7.31,7.42,61100.0],["2010-07-01",7.46,7.46,7.22,7.22,80600.0],["2010-07-02",7.3,7.3,7.09,7.15,50300.0],["2010-07-06",7.24,7.33,7.05,7.22,81900.0],["2010-07-07",7.14,7.58,7.14,7.56,98000.0],["2010-07-08",7.99,7.99,7.18,7.91,114200.0],["2010-07-09",7.99,7.99,7.66,7.91,34200.0],["2010-07-12",7.6,8.05,7.55,7.89,87200.0],["2010-07-13",8.01,8.92,7.89,8.77,222900.0],["2010-07-14",8.71,8.8,8.5,8.69,115700.0],["2010-07-15",8.75,8.99,8.5,8.72,109700.0],["2010-07-16",8.7,8.74,8.07,8.18,89900.0],["2010-07-19",8.31,8.31,7.9,8.18,46700.0],["2010-07-20",8.12,8.28,8.01,8.13,43600.0],["2010-07-21",8.13,8.13,7.29,7.39,112000.0],["2010-07-22",7.44,7.63,7.2,7.5,72400.0],["2010-07-23",7.45,7.67,7.33,7.5,94200.0],["2010-07-26",7.65,7.65,7.23,7.5,73300.0],["2010-07-27",7.58,7.58,7.33,7.5,39700.0],["2010-07-28",7.5,7.58,7.25,7.38,33500.0],["2010-07-29",7.66,7.66,7.05,7.37,105600.0],["2010-07-30",7.24,7.43,7.12,7.25,52000.0],["2010-08-02",7.35,7.35,7.08,7.19,29400.0],["2010-08-03",7.14,7.39,7.14,7.2,62100.0],["2010-08-04",7.25,7.44,7.24,7.29,55200.0],["2010-08-05",7.24,7.31,7.24,7.24,31000.0],["2010-08-06",7.17,7.25,7.0,7.16,26900.0],["2010-08-09",7.22,7.3,6.99,7.25,50200.0],["2010-08-10",7.18,7.27,6.98,6.99,60400.0],["2010-08-11",6.92,7.06,6.29,6.36,80200.0],["2010-08-12",6.28,6.75,6.28,6.44,74700.0],["2010-08-13",6.41,7.04,6.3,6.32,94600.0],["2010-08-16",6.31,6.47,6.31,6.4,34100.0],["2010-08-17",6.49,6.8,6.49,6.64,39100.0],["2010-08-18",6.61,6.61,6.46,6.53,35600.0],["2010-08-19",6.47,6.51,6.25,6.25,70500.0],["2010-08-20",6.25,6.51,6.0,6.08,95400.0],["2010-08-23",6.14,6.33,5.92,6.04,70600.0],["2010-08-24",6.0,6.0,5.85,5.85,58900.0],["2010-08-25",5.84,6.13,5.78,6.09,39300.0],["2010-08-26",6.09,6.21,5.95,5.95,25900.0],["2010-08-27",6.04,6.63,5.96,6.55,53300.0],["2010-08-30",6.5,6.5,6.12,6.16,45400.0],["2010-08-31",6.14,6.27,5.86,6.06,36400.0],["2010-09-01",6.19,6.29,6.1,6.27,39000.0],["2010-09-02",6.27,6.55,6.1,6.22,21500.0],["2010-09-03",6.28,6.45,5.95,6.24,39100.0],["2010-09-07",6.23,6.41,6.12,6.12,54300.0],["2010-09-08",6.16,6.39,6.08,6.28,34300.0],["2010-09-09",6.35,6.37,6.25,6.3,24700.0],["2010-09-10",6.35,6.75,6.27,6.73,48800.0],["2010-09-13",6.8,7.25,6.8,7.24,94300.0],["2010-09-14",7.18,7.32,6.9,6.95,56700.0],["2010-09-15",6.95,7.17,6.81,6.92,70600.0],["2010-09-16",7.06,7.27,6.9,7.03,44300.0],["2010-09-17",7.12,7.48,7.01,7.32,121800.0],["2010-09-20",7.32,7.85,7.19,7.72,83200.0],["2010-09-21",7.74,7.75,7.44,7.6,30100.0],["2010-09-22",7.56,7.75,7.03,7.23,22300.0],["2010-09-23",7.16,7.49,7.11,7.13,28200.0],["2010-09-24",7.21,7.47,7.15,7.47,39400.0],["2010-09-27",7.42,7.42,7.22,7.25,22000.0],["2010-09-28",7.3,7.49,7.14,7.49,27400.0],["2010-09-29",7.47,7.5,7.29,7.35,23000.0],["2010-09-30",7.39,7.39,7.2,7.29,42700.0],["2010-10-01",7.36,7.36,7.17,7.26,28600.0],["2010-10-04",7.2,7.22,6.71,6.9,81200.0],["2010-10-05",7.0,7.35,6.82,7.32,40400.0],["2010-10-06",7.35,7.37,7.21,7.26,53000.0],["2010-10-07",7.34,7.37,7.06,7.08,28300.0],["2010-10-08",7.06,7.31,7.01,7.3,39300.0],["2010-10-11",7.4,7.4,7.15,7.26,15300.0],["2010-10-12",7.21,7.27,7.15,7.25,8700.0],["2010-10-13",7.27,7.5,7.14,7.4,132400.0],["2010-10-14",7.41,7.48,7.26,7.37,43000.0],["2010-10-15",7.42,7.47,7.27,7.39,49000.0],["2010-10-18",7.43,7.65,7.38,7.64,45700.0],["2010-10-19",7.5,7.65,7.37,7.43,29100.0],["2010-10-20",7.51,7.6,7.43,7.59,22300.0],["2010-10-21",7.6,7.6,7.21,7.47,79600.0],["2010-10-22",7.18,7.39,7.18,7.3,27800.0],["2010-10-25",7.5,8.28,7.5,8.23,247900.0],["2010-10-26",8.15,8.5,7.98,8.0,190700.0],["2010-10-27",8.42,8.42,7.89,7.98,95200.0],["2010-10-28",8.07,8.07,7.81,7.93,51900.0],["2010-10-29",8.0,8.11,7.96,8.02,33100.0],["2010-11-01",8.09,8.09,7.84,8.0,57700.0],["2010-11-02",8.09,8.18,7.95,8.0,70100.0],["2010-11-03",8.07,8.18,7.86,8.02,31100.0],["2010-11-04",8.14,8.16,7.99,8.15,93300.0],["2010-11-05",8.18,8.2,7.63,7.76,133400.0],["2010-11-08",7.69,8.05,7.6,8.02,58500.0],["2010-11-09",8.1,8.22,7.81,8.03,56600.0],["2010-11-10",8.06,8.14,7.88,8.0,46600.0],["2010-11-11",7.9,8.32,7.9,8.26,67400.0],["2010-11-12",8.19,8.35,8.15,8.17,46800.0],["2010-11-15",7.95,8.38,7.76,8.04,74500.0],["2010-11-16",7.99,8.2,7.95,8.08,60900.0],["2010-11-17",8.13,8.3,8.02,8.07,47400.0],["2010-11-18",8.2,8.29,8.11,8.23,43100.0],["2010-11-19",8.24,8.31,8.19,8.29,52400.0],["2010-11-22",8.29,8.3,8.16,8.3,16100.0],["2010-11-23",8.21,8.3,8.2,8.22,20700.0],["2010-11-24",8.3,8.34,8.23,8.32,40000.0],["2010-11-26",8.24,8.34,8.24,8.31,11100.0],["2010-11-29",8.34,8.38,8.25,8.3,43500.0],["2010-11-30",8.25,8.34,8.08,8.11,170500.0],["2010-12-01",8.29,8.37,8.15,8.28,44500.0],["2010-12-02",8.3,8.33,8.15,8.19,23500.0],["2010-12-03",8.13,8.22,8.05,8.18,31900.0],["2010-12-06",8.14,8.19,7.94,8.1,43600.0],["2010-12-07",8.21,8.21,8.01,8.12,46700.0],["2010-12-08",8.16,8.28,8.11,8.23,13900.0],["2010-12-09",8.29,8.29,8.06,8.17,46200.0],["2010-12-10",8.2,8.2,8.0,8.0,56300.0],["2010-12-13",8.07,8.07,7.87,7.96,39000.0],["2010-12-14",8.0,8.01,7.87,8.0,40600.0],["2010-12-15",8.01,8.05,8.0,8.03,35500.0],["2010-12-16",8.0,8.05,7.83,8.0,112900.0],["2010-12-17",7.98,8.06,7.65,8.0,232900.0],["2010-12-20",8.08,8.1,7.87,8.0,46800.0],["2010-12-21",8.06,8.06,7.9,7.94,41100.0],["2010-12-22",7.96,7.96,7.73,7.86,41100.0],["2010-12-23",7.84,7.94,7.83,7.89,19600.0],["2010-12-27",7.89,8.08,7.87,7.99,57900.0],["2010-12-28",7.97,8.06,7.91,8.02,56400.0],["2010-12-29",8.06,8.21,7.99,8.21,58400.0],["2010-12-30",8.23,8.47,8.21,8.36,83100.0],["2010-12-31",8.37,8.39,8.24,8.24,61100.0],["2011-01-03",8.3,8.53,8.29,8.5,38300.0],["2011-01-04",8.54,8.54,8.25,8.25,57200.0],["2011-01-05",8.25,8.33,8.06,8.26,40600.0],["2011-01-06",8.29,8.35,7.78,7.81,79900.0],["2011-01-07",7.9,8.01,7.81,8.01,84200.0],["2011-01-10",8.01,8.12,8.01,8.07,27600.0],["2011-01-11",8.14,8.41,7.96,8.0,30200.0],["2011-01-12",8.08,8.1,8.0,8.01,13400.0],["2011-01-13",8.04,8.07,7.96,7.96,38600.0],["2011-01-14",7.97,8.06,7.84,7.9,59600.0],["2011-01-18",7.9,7.9,7.5,7.61,74100.0],["2011-01-19",7.63,7.63,7.34,7.38,66200.0],["2011-01-20",7.38,7.38,7.1,7.16,67700.0],["2011-01-21",7.21,7.25,7.0,7.0,135900.0],["2011-01-24",7.03,7.15,6.81,7.08,54000.0],["2011-01-25",7.08,7.1,6.95,7.03,42400.0],["2011-01-26",7.07,7.07,6.92,7.02,45800.0],["2011-01-27",7.03,7.06,6.4,6.47,124300.0],["2011-01-28",6.47,6.55,6.24,6.24,142100.0],["2011-01-31",6.14,6.29,6.01,6.26,128500.0],["2011-02-01",6.9,6.9,6.45,6.46,113900.0],["2011-02-02",6.42,6.54,6.29,6.4,39400.0],["2011-02-03",6.41,6.56,6.4,6.56,33200.0],["2011-02-04",6.55,6.94,6.55,6.78,56500.0],["2011-02-07",6.81,7.08,6.81,7.04,58900.0],["2011-02-08",7.01,7.11,6.9,6.95,115900.0],["2011-02-09",6.91,6.91,6.7,6.82,55300.0],["2011-02-10",6.81,6.95,6.74,6.88,33100.0],["2011-02-11",6.87,6.87,6.41,6.75,77800.0],["2011-02-14",6.82,6.82,6.61,6.67,38500.0],["2011-02-15",6.67,6.76,6.66,6.74,51600.0],["2011-02-16",6.75,6.75,6.5,6.52,85000.0],["2011-02-17",6.55,6.55,6.43,6.53,94000.0],["2011-02-18",6.56,6.62,6.47,6.61,73200.0],["2011-02-22",6.54,6.82,6.47,6.51,98900.0],["2011-02-23",6.52,6.52,6.29,6.37,95900.0],["2011-02-24",6.35,6.56,6.25,6.46,91500.0],["2011-02-25",6.45,6.78,6.34,6.56,71000.0],["2011-02-28",6.64,6.68,6.39,6.49,29900.0],["2011-03-01",6.5,6.5,6.13,6.3,51500.0],["2011-03-02",6.31,6.87,6.31,6.74,120800.0],["2011-03-03",6.75,6.95,6.6,6.69,94000.0],["2011-03-04",6.72,6.72,6.42,6.55,33100.0],["2011-03-07",6.56,6.61,6.36,6.42,36200.0],["2011-03-08",6.42,6.5,6.37,6.5,35200.0],["2011-03-09",6.5,6.5,6.4,6.42,44900.0],["2011-03-10",6.32,6.58,6.26,6.41,93800.0],["2011-03-11",6.4,6.4,6.15,6.21,55300.0],["2011-03-14",6.15,6.35,6.15,6.27,24100.0],["2011-03-15",6.13,6.31,5.87,6.12,100200.0],["2011-03-16",6.14,6.15,5.98,6.03,49200.0],["2011-03-17",6.15,6.26,5.93,5.98,88500.0],["2011-03-18",6.05,6.2,5.95,6.11,125700.0],["2011-03-21",6.17,6.19,5.97,6.06,52900.0],["2011-03-22",6.04,6.14,6.02,6.05,22300.0],["2011-03-23",6.15,7.2,6.15,6.69,336000.0],["2011-03-24",6.76,6.79,6.5,6.71,158900.0],["2011-03-25",6.76,7.48,6.65,7.35,188100.0],["2011-03-28",7.34,7.51,7.2,7.36,75700.0],["2011-03-29",7.39,7.55,7.28,7.44,96400.0],["2011-03-30",7.51,7.83,7.51,7.8,76300.0],["2011-03-31",7.81,8.0,7.71,8.0,201300.0],["2011-04-01",4.81,5.5,4.75,5.06,1318000.0],["2011-04-04",5.1,5.2,4.6,5.04,381200.0],["2011-04-05",5.03,5.03,4.81,4.91,183800.0],["2011-04-06",4.91,5.01,4.77,4.89,132800.0],["2011-04-07",4.89,4.92,4.66,4.69,158800.0],["2011-04-08",4.75,4.78,4.68,4.71,117300.0],["2011-04-11",4.73,4.75,4.53,4.6,166400.0],["2011-04-12",4.59,4.92,4.59,4.87,136500.0],["2011-04-13",4.89,5.02,4.87,5.0,137300.0],["2011-04-14",4.96,5.02,4.91,5.01,40600.0],["2011-04-15",4.99,5.09,4.91,5.07,120900.0],["2011-04-18",5.0,5.19,4.97,5.15,86400.0],["2011-04-19",5.2,5.2,5.09,5.14,125200.0],["2011-04-20",5.16,5.45,5.13,5.42,156300.0],["2011-04-21",5.46,5.46,5.16,5.21,51000.0],["2011-04-25",5.19,5.21,5.0,5.07,112200.0],["2011-04-26",5.06,5.17,5.05,5.16,58400.0],["2011-04-27",5.14,5.26,5.09,5.25,28500.0],["2011-04-28",5.26,5.39,5.18,5.34,33400.0],["2011-04-29",5.32,5.5,5.11,5.34,128000.0],["2011-05-02",5.29,5.29,4.99,4.99,51200.0],["2011-05-03",5.0,5.0,4.72,4.77,76600.0],["2011-05-04",4.75,4.82,4.55,4.56,95000.0],["2011-05-05",4.54,4.94,4.53,4.83,79400.0],["2011-05-06",4.9,4.98,4.82,4.97,46000.0],["2011-05-09",4.94,5.03,4.9,5.02,32400.0],["2011-05-10",5.05,5.18,4.95,5.13,60500.0],["2011-05-11",5.12,5.14,4.9,4.98,65800.0],["2011-05-12",4.96,5.19,4.91,5.0,28300.0],["2011-05-13",5.0,5.11,4.85,5.01,83800.0],["2011-05-16",4.97,4.98,4.9,4.93,96000.0],["2011-05-17",4.97,5.04,4.8,4.86,95600.0],["2011-05-18",4.86,4.87,4.69,4.75,76100.0],["2011-05-19",4.77,4.77,4.61,4.65,77900.0],["2011-05-20",4.65,4.68,4.31,4.33,216600.0],["2011-05-23",4.32,4.42,4.13,4.31,76400.0],["2011-05-24",4.31,4.6,4.17,4.51,125000.0],["2011-05-25",4.5,4.64,4.41,4.61,57100.0],["2011-05-26",4.6,4.71,4.55,4.69,56200.0],["2011-05-27",4.73,4.73,4.48,4.53,84800.0],["2011-05-31",4.58,4.73,4.49,4.66,108000.0],["2011-06-01",4.67,4.69,4.47,4.49,91800.0],["2011-06-02",4.5,4.64,4.48,4.61,42500.0],["2011-06-03",4.55,4.59,4.44,4.45,62700.0],["2011-06-06",4.47,4.64,4.29,4.5,136300.0],["2011-06-07",4.53,4.55,4.43,4.45,59400.0],["2011-06-08",4.42,4.42,4.2,4.25,70500.0],["2011-06-09",4.26,4.38,4.15,4.2,63900.0],["2011-06-10",4.21,4.27,4.08,4.11,122400.0],["2011-06-13",4.11,4.25,3.93,3.95,112900.0],["2011-06-14",4.0,4.23,3.93,4.11,123200.0],["2011-06-15",4.06,4.13,3.94,4.0,99100.0],["2011-06-16",4.02,4.15,4.02,4.08,42700.0],["2011-06-17",4.11,4.2,4.0,4.01,122600.0],["2011-06-20",4.01,4.11,3.97,4.02,66900.0],["2011-06-21",4.07,4.14,4.03,4.08,63600.0],["2011-06-22",4.05,4.3,4.0,4.28,84900.0],["2011-06-23",4.3,4.99,4.3,4.69,199600.0],["2011-06-24",4.68,4.8,4.31,4.5,2569700.0],["2011-06-27",4.45,4.56,4.21,4.31,85100.0],["2011-06-28",4.36,4.48,4.17,4.27,63400.0],["2011-06-29",4.28,4.32,4.2,4.32,46100.0],["2011-06-30",4.31,4.33,4.11,4.12,64000.0],["2011-07-01",4.15,4.16,4.03,4.09,67100.0],["2011-07-05",4.06,4.07,4.0,4.04,72000.0],["2011-07-06",4.37,4.37,4.07,4.08,48100.0],["2011-07-07",4.01,4.17,4.0,4.17,74600.0],["2011-07-08",4.37,4.37,4.13,4.21,38400.0],["2011-07-11",4.15,4.16,4.0,4.01,42000.0],["2011-07-12",4.05,4.29,4.0,4.17,64800.0],["2011-07-13",4.2,4.3,4.14,4.14,27700.0],["2011-07-14",4.18,4.23,4.13,4.15,23500.0],["2011-07-15",4.18,4.18,4.13,4.14,16000.0],["2011-07-18",4.1,4.1,4.0,4.03,56000.0],["2011-07-19",4.02,4.18,4.0,4.17,44600.0],["2011-07-20",4.2,4.2,4.05,4.17,33200.0],["2011-07-21",4.15,4.19,4.11,4.15,18700.0],["2011-07-22",4.14,4.2,4.11,4.16,18900.0],["2011-07-25",4.12,4.13,4.01,4.07,33700.0],["2011-07-26",4.06,4.06,3.97,4.02,51600.0],["2011-07-27",4.0,4.1,3.95,3.98,88200.0],["2011-07-28",4.01,4.04,3.96,3.98,36200.0],["2011-07-29",3.97,4.06,3.97,4.06,14500.0],["2011-08-01",4.06,4.06,3.95,4.03,33200.0],["2011-08-02",4.03,4.03,3.82,3.82,37900.0],["2011-08-03",3.83,3.9,3.75,3.77,52900.0],["2011-08-04",3.75,3.75,3.6,3.62,48500.0],["2011-08-05",3.66,3.69,3.42,3.44,63000.0],["2011-08-08",3.29,3.56,3.17,3.28,109200.0],["2011-08-09",3.35,3.69,3.35,3.46,103500.0],["2011-08-10",3.36,3.83,3.35,3.38,23600.0],["2011-08-11",3.46,3.46,3.25,3.26,32500.0],["2011-08-12",3.27,3.3,3.16,3.17,49800.0],["2011-08-15",3.22,3.49,3.22,3.36,75700.0],["2011-08-16",3.35,3.54,3.3,3.46,47900.0],["2011-08-17",3.55,3.65,3.46,3.62,71400.0],["2011-08-18",3.53,3.84,3.51,3.73,55500.0],["2011-08-19",3.7,4.0,3.32,3.48,186900.0],["2011-08-22",3.54,3.55,3.36,3.4,79200.0],["2011-08-23",3.45,3.55,3.41,3.46,43100.0],["2011-08-24",3.44,3.59,3.43,3.58,31000.0],["2011-08-25",3.59,3.66,3.47,3.48,36000.0],["2011-08-26",3.46,3.69,3.45,3.62,50300.0],["2011-08-29",3.71,4.0,3.58,3.97,61900.0],["2011-08-30",4.0,4.0,3.82,4.0,32600.0],["2011-08-31",3.99,4.0,3.87,3.91,94500.0],["2011-09-01",3.9,3.95,3.82,3.91,29200.0],["2011-09-02",3.89,3.96,3.82,3.89,31400.0],["2011-09-06",3.77,3.91,3.69,3.71,39000.0],["2011-09-07",3.68,3.92,3.62,3.92,9700.0],["2011-09-08",3.95,4.04,3.81,3.82,42300.0],["2011-09-09",3.87,3.87,3.66,3.74,25900.0],["2011-09-12",3.67,3.84,3.62,3.68,45900.0],["2011-09-13",3.66,3.78,3.6,3.7,29400.0],["2011-09-14",3.71,3.78,3.68,3.78,37700.0],["2011-09-15",3.69,3.78,3.63,3.72,48100.0],["2011-09-16",3.72,3.88,3.64,3.7,95100.0],["2011-09-19",3.66,3.88,3.66,3.85,62200.0],["2011-09-20",3.85,4.35,3.85,4.27,69200.0],["2011-09-21",4.25,4.3,4.09,4.14,22800.0],["2011-09-22",4.01,4.05,3.81,3.9,53900.0],["2011-09-23",3.87,3.9,3.75,3.77,27200.0],["2011-09-26",3.84,4.0,3.83,3.84,19300.0],["2011-09-27",3.88,4.13,3.88,4.02,20200.0],["2011-09-28",3.96,4.12,3.95,4.0,13300.0],["2011-09-29",4.09,4.09,4.0,4.01,8200.0],["2011-09-30",4.07,4.26,3.99,4.05,24600.0],["2011-10-03",3.92,4.06,3.7,3.97,61200.0],["2011-10-04",4.04,4.04,3.71,3.95,47900.0],["2011-10-05",3.84,4.0,3.8,3.95,31800.0],["2011-10-06",3.93,4.04,3.93,4.01,12400.0],["2011-10-07",3.91,4.05,3.9,4.05,11800.0],["2011-10-10",4.06,4.15,4.02,4.15,48600.0],["2011-10-11",4.09,4.15,3.88,4.11,55400.0],["2011-10-12",4.11,4.11,3.91,4.06,46400.0],["2011-10-13",4.0,4.07,3.88,4.02,16200.0],["2011-10-14",3.97,4.03,3.88,3.91,41300.0],["2011-10-17",3.91,4.04,3.89,3.9,88400.0],["2011-10-18",3.91,3.94,3.78,3.9,19800.0],["2011-10-19",3.85,3.92,3.84,3.87,10400.0],["2011-10-20",3.81,3.86,3.71,3.82,32700.0],["2011-10-21",3.75,3.95,3.75,3.93,25900.0],["2011-10-24",3.9,3.96,3.81,3.94,21700.0],["2011-10-25",3.91,4.06,3.9,3.99,32900.0],["2011-10-26",3.93,3.98,3.93,3.95,12800.0],["2011-10-27",4.03,4.03,3.93,3.96,5600.0],["2011-10-28",3.95,3.95,3.9,3.95,7100.0],["2011-10-31",3.91,3.96,3.9,3.95,20800.0],["2011-11-01",3.9,4.03,3.9,3.95,16500.0],["2011-11-02",3.98,4.0,3.89,3.92,22700.0],["2011-11-03",3.91,3.93,3.9,3.91,35200.0],["2011-11-04",3.9,3.95,3.9,3.95,5000.0],["2011-11-07",3.91,4.0,3.9,3.99,19300.0],["2011-11-08",3.97,3.99,3.9,3.97,12900.0],["2011-11-09",3.9,3.97,3.79,3.91,50200.0],["2011-11-10",3.9,3.98,3.87,3.9,20000.0],["2011-11-11",3.91,3.93,3.9,3.93,26700.0],["2011-11-14",3.96,3.96,3.86,3.88,38700.0],["2011-11-15",3.87,3.94,3.77,3.86,20500.0],["2011-11-16",3.81,3.81,3.59,3.59,34700.0],["2011-11-17",3.6,3.62,3.52,3.57,14000.0],["2011-11-18",3.48,3.62,3.48,3.57,2700.0],["2011-11-21",3.56,3.56,3.37,3.4,16800.0],["2011-11-22",3.35,3.39,3.25,3.27,44500.0],["2011-11-23",3.3,3.44,3.21,3.34,8500.0],["2011-11-25",3.31,3.31,3.25,3.26,800.0],["2011-11-28",3.34,3.44,3.22,3.4,13000.0],["2011-11-29",3.41,3.41,3.24,3.29,19600.0],["2011-11-30",3.36,4.0,3.36,3.83,68400.0],["2011-12-01",3.81,4.0,3.81,3.93,40400.0],["2011-12-02",3.95,4.0,3.84,3.93,11900.0],["2011-12-05",4.0,4.15,3.95,3.99,190200.0],["2011-12-06",4.01,4.05,3.77,4.02,112000.0],["2011-12-07",4.04,4.04,3.95,4.02,10900.0],["2011-12-08",4.02,4.03,3.97,4.0,8400.0],["2011-12-09",3.97,4.06,3.97,4.04,26400.0],["2011-12-12",4.0,4.07,3.98,4.05,3000.0],["2011-12-13",4.01,4.09,4.0,4.01,14700.0],["2011-12-14",4.0,4.1,3.99,4.1,7200.0],["2011-12-15",4.1,4.1,3.9,3.98,36200.0],["2011-12-16",4.0,4.06,3.99,4.0,18800.0],["2011-12-19",4.05,4.05,3.94,3.99,4400.0],["2011-12-20",3.99,4.02,3.91,4.02,15000.0],["2011-12-21",3.96,3.96,3.66,3.75,37900.0],["2011-12-22",3.83,4.05,3.64,4.0,62900.0],["2011-12-23",3.96,4.1,3.94,4.04,24500.0],["2011-12-27",3.95,4.05,3.95,4.04,27600.0],["2011-12-28",4.0,4.05,3.98,4.05,35200.0],["2011-12-29",4.0,4.05,3.98,4.02,36400.0],["2011-12-30",3.98,4.03,3.95,3.95,23400.0],["2012-01-03",3.96,4.1,3.96,4.0,26400.0],["2012-01-04",3.99,4.04,3.97,3.99,35100.0],["2012-01-05",3.97,4.04,3.96,4.02,22700.0],["2012-01-06",4.05,4.13,4.01,4.1,22300.0],["2012-01-09",4.11,4.63,4.0,4.47,64600.0],["2012-01-10",4.69,6.0,4.54,5.49,248900.0],["2012-01-11",5.61,5.61,5.29,5.45,54000.0],["2012-01-12",5.5,5.71,5.5,5.61,25100.0],["2012-01-13",5.66,5.66,5.35,5.53,50200.0],["2012-01-17",5.5,6.22,5.5,5.69,87700.0],["2012-01-18",5.74,5.8,5.62,5.79,27000.0],["2012-01-19",5.7,5.75,5.53,5.72,19500.0],["2012-01-20",5.52,5.67,5.46,5.59,15800.0],["2012-01-23",5.59,5.59,5.06,5.21,56600.0],["2012-01-24",5.22,5.64,5.18,5.56,37800.0],["2012-01-25",5.73,5.8,5.64,5.67,17800.0],["2012-01-26",5.7,5.7,5.52,5.7,33400.0],["2012-01-27",5.56,5.92,5.56,5.82,41400.0],["2012-01-30",5.84,5.89,5.58,5.79,18600.0],["2012-01-31",5.67,5.71,5.4,5.46,37700.0],["2012-02-01",5.45,5.78,5.44,5.72,29800.0],["2012-02-02",5.75,6.06,5.75,5.89,56200.0],["2012-02-03",5.9,5.94,5.78,5.9,42000.0],["2012-02-06",5.85,5.97,5.85,5.94,53900.0],["2012-02-07",6.03,6.46,6.01,6.33,209200.0],["2012-02-08",6.34,6.5,6.23,6.41,71200.0],["2012-02-09",6.36,6.44,6.24,6.39,41300.0],["2012-02-10",6.33,6.4,6.32,6.32,41100.0],["2012-02-13",6.41,6.41,6.06,6.25,63400.0],["2012-02-14",6.13,6.27,6.03,6.27,29600.0],["2012-02-15",6.27,6.44,6.2,6.38,53200.0],["2012-02-16",6.34,6.68,6.28,6.51,74700.0],["2012-02-17",6.61,6.75,6.52,6.75,72500.0],["2012-02-21",6.65,6.93,6.6,6.7,70800.0],["2012-02-22",6.62,6.69,6.38,6.42,50000.0],["2012-02-23",6.51,6.58,6.42,6.44,122200.0],["2012-02-24",6.49,6.49,6.24,6.25,50300.0],["2012-02-27",6.18,6.44,5.93,6.43,26700.0],["2012-02-28",6.47,7.05,6.43,6.91,169100.0],["2012-02-29",7.04,7.04,6.3,6.8,137400.0],["2012-03-01",6.86,7.34,6.82,7.24,135500.0],["2012-03-02",7.28,8.03,7.22,7.89,247700.0],["2012-03-05",8.0,8.14,7.75,7.81,95600.0],["2012-03-06",7.78,8.36,7.21,8.02,160900.0],["2012-03-07",8.21,8.73,8.1,8.49,230000.0],["2012-03-08",8.66,8.71,8.35,8.45,125000.0],["2012-03-09",8.38,8.38,7.97,8.27,129600.0],["2012-03-12",7.5,8.36,7.5,7.64,125000.0],["2012-03-13",9.5,10.88,8.76,10.22,1744900.0],["2012-03-14",10.45,10.79,9.74,10.12,1122100.0],["2012-03-15",10.39,10.39,9.75,10.01,183000.0],["2012-03-16",10.2,10.21,9.62,9.77,278200.0],["2012-03-19",9.73,9.94,9.53,9.77,158000.0],["2012-03-20",9.85,10.2,9.53,10.16,318300.0],["2012-03-21",10.25,10.32,9.79,9.98,260800.0],["2012-03-22",9.97,10.24,9.36,9.66,227100.0],["2012-03-23",9.73,9.86,9.6,9.78,87400.0],["2012-03-26",9.99,9.99,9.77,9.94,88100.0],["2012-03-27",9.9,10.16,9.8,9.88,165200.0],["2012-03-28",9.72,10.01,9.71,9.9,83000.0],["2012-03-29",9.79,10.15,9.79,10.0,100200.0],["2012-03-30",10.01,10.1,9.85,9.93,56900.0],["2012-04-02",9.99,9.99,9.87,9.9,86100.0],["2012-04-03",10.0,10.39,9.89,9.97,209400.0],["2012-04-04",9.87,9.9,9.52,9.59,109300.0],["2012-04-05",9.64,9.94,9.6,9.8,93100.0],["2012-04-09",9.68,9.76,9.56,9.74,40500.0],["2012-04-10",9.69,9.75,9.54,9.56,101400.0],["2012-04-11",9.61,9.95,9.53,9.63,91100.0],["2012-04-12",9.65,9.76,9.29,9.37,72500.0],["2012-04-13",9.3,9.33,9.11,9.27,75200.0],["2012-04-16",9.3,9.4,9.02,9.36,68600.0],["2012-04-17",9.35,9.6,9.35,9.55,54000.0],["2012-04-18",9.55,9.6,9.07,9.15,74400.0],["2012-04-19",9.21,9.33,8.75,9.03,80600.0],["2012-04-20",9.03,9.15,8.8,8.94,83500.0],["2012-04-23",8.78,9.09,8.75,9.08,35000.0],["2012-04-24",9.08,9.11,8.79,8.87,78300.0],["2012-04-25",8.98,8.98,8.51,8.6,71800.0],["2012-04-26",8.56,8.88,8.56,8.71,26300.0],["2012-04-27",8.74,8.87,8.68,8.78,27000.0],["2012-04-30",8.83,8.88,8.75,8.85,116900.0],["2012-05-01",8.89,9.1,8.82,9.08,51000.0],["2012-05-02",9.08,9.12,8.99,9.12,25000.0],["2012-05-03",9.08,9.35,9.01,9.27,64000.0],["2012-05-04",9.24,9.33,8.96,9.1,67700.0],["2012-05-07",9.15,9.2,9.0,9.02,31500.0],["2012-05-08",10.25,10.25,9.07,9.37,149900.0],["2012-05-09",9.31,9.31,9.05,9.3,42800.0],["2012-05-10",9.35,9.5,9.22,9.39,25000.0],["2012-05-11",9.37,9.49,9.2,9.24,36000.0],["2012-05-14",9.24,9.57,9.22,9.5,46000.0],["2012-05-15",9.48,9.88,9.48,9.77,195000.0],["2012-05-16",9.88,9.88,9.6,9.7,96000.0],["2012-05-17",9.64,9.69,9.08,9.16,65900.0],["2012-05-18",9.14,9.58,9.04,9.52,441000.0],["2012-05-21",9.53,9.73,9.44,9.7,145000.0],["2012-05-22",9.72,10.21,9.7,10.13,155200.0],["2012-05-23",10.2,10.35,9.63,9.92,105600.0],["2012-05-24",10.02,10.2,9.75,10.03,89600.0],["2012-05-25",10.1,10.2,9.95,10.0,38600.0],["2012-05-29",10.01,10.17,9.88,9.99,83000.0],["2012-05-30",9.98,10.13,9.68,10.0,86500.0],["2012-05-31",10.14,10.38,9.93,10.24,91100.0],["2012-06-01",10.21,10.29,9.86,10.19,74500.0],["2012-06-04",10.32,10.78,9.7,10.09,186600.0],["2012-06-05",9.83,10.2,9.83,10.07,81800.0],["2012-06-06",10.1,10.49,10.06,10.45,207300.0],["2012-06-07",10.49,10.54,10.31,10.51,161400.0],["2012-06-08",10.51,11.88,10.33,11.82,313200.0],["2012-06-11",12.22,12.45,12.03,12.19,415200.0],["2012-06-12",12.19,13.19,11.89,13.05,308900.0],["2012-06-13",13.19,13.21,12.65,12.89,239800.0],["2012-06-14",12.99,13.14,12.17,12.72,267800.0],["2012-06-15",12.8,13.0,12.56,12.9,130100.0],["2012-06-18",12.88,13.11,12.83,13.0,173100.0],["2012-06-19",13.05,13.14,12.8,13.1,187500.0],["2012-06-20",13.0,13.17,12.67,12.97,165500.0],["2012-06-21",12.91,13.2,12.71,12.99,240900.0],["2012-06-22",13.0,13.4,12.86,13.25,3366600.0],["2012-06-25",13.21,13.45,13.05,13.24,176500.0],["2012-06-26",13.28,13.39,12.92,13.25,171800.0],["2012-06-27",11.1,11.25,10.46,10.6,2642500.0],["2012-06-28",10.53,10.73,10.23,10.34,468300.0],["2012-06-29",10.49,10.67,9.91,10.0,556900.0],["2012-07-02",10.29,10.29,10.09,10.22,382000.0],["2012-07-03",10.25,10.34,10.12,10.21,112900.0],["2012-07-05",10.21,10.27,10.06,10.2,83900.0],["2012-07-06",10.13,10.26,10.08,10.14,85300.0],["2012-07-09",10.1,10.19,9.87,10.09,117800.0],["2012-07-10",10.1,10.34,10.08,10.14,136500.0],["2012-07-11",10.14,10.18,9.58,9.79,175900.0],["2012-07-12",9.68,9.68,9.18,9.46,213000.0],["2012-07-13",9.51,9.76,9.47,9.65,105300.0],["2012-07-16",9.68,9.68,9.1,9.22,241700.0],["2012-07-17",9.26,9.3,8.58,8.66,429800.0],["2012-07-18",8.67,8.96,8.59,8.71,210500.0],["2012-07-19",8.74,8.89,8.44,8.74,164400.0],["2012-07-20",8.7,9.35,8.7,9.04,280800.0],["2012-07-23",9.0,9.03,8.71,8.89,148500.0],["2012-07-24",8.92,9.01,8.76,8.82,148400.0],["2012-07-25",8.89,9.26,8.89,9.19,107800.0],["2012-07-26",9.28,9.5,9.24,9.48,138700.0],["2012-07-27",9.47,9.82,9.4,9.64,220100.0],["2012-07-30",9.71,9.71,9.06,9.07,115400.0],["2012-07-31",9.07,9.64,9.07,9.45,454000.0],["2012-08-01",9.49,9.59,8.95,8.96,149200.0],["2012-08-02",8.96,9.13,8.8,8.87,89400.0],["2012-08-03",8.96,9.02,8.76,8.81,92100.0],["2012-08-06",8.84,8.9,8.56,8.59,134300.0],["2012-08-07",8.57,8.61,8.35,8.48,121800.0],["2012-08-08",8.47,8.83,8.3,8.4,89300.0],["2012-08-09",8.41,8.83,8.32,8.53,59900.0],["2012-08-10",8.55,8.55,8.17,8.46,78200.0],["2012-08-13",9.45,9.45,8.68,8.81,129300.0],["2012-08-14",8.83,9.04,8.69,8.77,100100.0],["2012-08-15",8.77,8.98,8.76,8.96,100900.0],["2012-08-16",8.97,9.12,8.93,9.04,208600.0],["2012-08-17",9.01,9.06,8.75,8.99,105100.0],["2012-08-20",8.99,9.12,8.8,9.05,64500.0],["2012-08-21",9.03,9.06,8.75,8.82,84500.0],["2012-08-22",8.35,8.9,8.35,8.82,104000.0],["2012-08-23",8.79,9.16,8.77,9.03,121300.0],["2012-08-24",9.01,9.23,8.96,9.11,63000.0],["2012-08-27",9.13,9.13,8.87,8.96,77300.0],["2012-08-28",9.08,9.36,9.02,9.2,90200.0],["2012-08-29",9.18,9.54,8.99,9.45,90700.0],["2012-08-30",9.41,9.42,9.19,9.32,60200.0],["2012-08-31",9.31,9.45,9.12,9.43,50500.0],["2012-09-04",9.39,9.6,9.27,9.5,74700.0],["2012-09-05",9.47,9.58,9.19,9.25,79500.0],["2012-09-06",9.27,9.54,9.19,9.41,73900.0],["2012-09-07",9.43,9.44,9.2,9.24,47200.0],["2012-09-10",9.21,9.25,8.92,9.13,149300.0],["2012-09-11",9.11,9.26,8.98,8.99,56800.0],["2012-09-12",8.98,9.14,8.98,9.1,37700.0],["2012-09-13",9.08,9.7,9.08,9.57,150000.0],["2012-09-14",9.63,9.71,9.44,9.55,102800.0],["2012-09-17",9.51,9.66,9.33,9.44,45100.0],["2012-09-18",9.31,9.57,9.2,9.49,96300.0],["2012-09-19",9.48,9.67,9.4,9.61,117400.0],["2012-09-20",9.56,9.63,9.4,9.44,48600.0],["2012-09-21",9.24,9.67,8.98,9.6,279800.0],["2012-09-24",9.59,9.95,9.49,9.7,107300.0],["2012-09-25",9.77,9.99,9.61,9.69,98400.0],["2012-09-26",9.75,9.98,9.39,9.44,99100.0],["2012-09-27",9.44,9.57,9.31,9.44,56100.0],["2012-09-28",9.38,9.49,9.28,9.4,32300.0],["2012-10-01",9.3,9.53,9.27,9.49,38100.0],["2012-10-02",9.5,9.7,9.37,9.68,65200.0],["2012-10-03",9.67,9.89,9.55,9.8,98400.0],["2012-10-04",9.85,10.5,9.8,10.42,491000.0],["2012-10-05",10.41,10.6,10.25,10.4,97900.0],["2012-10-08",10.29,10.91,10.2,10.69,254700.0],["2012-10-09",10.67,10.88,10.63,10.8,141700.0],["2012-10-10",10.8,10.95,10.73,10.94,92000.0],["2012-10-11",10.95,11.1,10.57,10.63,128400.0],["2012-10-12",10.61,10.8,10.51,10.76,102500.0],["2012-10-15",11.13,11.13,10.75,10.84,72800.0],["2012-10-16",10.87,11.09,10.7,11.07,107200.0],["2012-10-17",11.14,11.85,11.07,11.43,158000.0],["2012-10-18",11.4,11.71,11.36,11.54,61800.0],["2012-10-19",11.55,11.55,10.64,10.71,211400.0],["2012-10-22",10.72,10.96,9.95,10.15,150000.0],["2012-10-23",10.13,10.15,9.65,10.07,297400.0],["2012-10-24",10.13,10.67,9.7,10.13,182200.0],["2012-10-25",10.18,10.18,9.72,9.9,79300.0],["2012-10-26",9.93,10.11,9.57,9.73,94800.0],["2012-10-31",9.73,9.74,9.25,9.39,116600.0],["2012-11-01",9.39,9.95,9.28,9.84,163500.0],["2012-11-02",9.88,9.89,9.33,9.36,132300.0],["2012-11-05",9.37,9.65,8.95,9.0,226100.0],["2012-11-06",9.14,9.38,9.01,9.06,143400.0],["2012-11-07",8.96,9.12,8.66,8.95,317500.0],["2012-11-08",8.94,9.11,8.4,8.43,210000.0],["2012-11-09",8.35,8.62,8.09,8.22,234200.0],["2012-11-12",8.24,8.24,6.94,6.99,430700.0],["2012-11-13",6.65,7.0,6.6,6.62,462500.0],["2012-11-14",6.6,6.76,5.87,6.26,475800.0],["2012-11-15",6.24,6.47,5.86,6.21,280700.0],["2012-11-16",6.17,6.59,5.98,6.36,271900.0],["2012-11-19",6.48,6.86,6.41,6.61,189300.0],["2012-11-20",6.58,7.09,6.54,6.96,187400.0],["2012-11-21",7.05,7.42,6.82,7.18,181300.0],["2012-11-23",7.18,7.37,7.07,7.36,142800.0],["2012-11-26",7.36,7.72,6.74,7.06,284400.0],["2012-11-27",7.04,7.26,6.92,7.12,77700.0],["2012-11-28",7.07,7.41,6.95,7.35,171700.0],["2012-11-29",7.41,7.52,7.18,7.36,196000.0],["2012-11-30",7.39,7.52,7.21,7.48,106800.0],["2012-12-03",7.5,7.53,7.21,7.29,96400.0],["2012-12-04",7.91,7.91,7.24,7.28,170500.0],["2012-12-05",7.29,7.33,7.0,7.29,101500.0],["2012-12-06",7.34,7.68,7.17,7.33,111900.0],["2012-12-07",7.33,7.34,6.81,6.9,111800.0],["2012-12-10",6.97,7.25,6.84,7.2,88400.0],["2012-12-11",7.25,7.35,7.11,7.24,156700.0],["2012-12-12",7.27,7.27,6.92,7.02,86500.0],["2012-12-13",7.0,7.08,6.7,6.83,136300.0],["2012-12-14",6.82,6.89,6.5,6.51,297800.0],["2012-12-17",6.51,6.78,6.38,6.66,181400.0],["2012-12-18",6.69,6.69,6.51,6.6,148100.0],["2012-12-19",6.58,6.83,6.43,6.57,201500.0],["2012-12-20",6.56,6.56,6.26,6.35,153200.0],["2012-12-21",6.34,6.34,6.05,6.2,332800.0],["2012-12-24",6.16,6.19,5.88,6.08,101200.0],["2012-12-26",6.07,6.21,5.95,6.0,163000.0],["2012-12-27",5.97,6.07,5.77,5.84,91700.0],["2012-12-28",5.76,5.85,5.12,5.32,947400.0],["2012-12-31",5.34,5.39,5.08,5.19,490200.0],["2013-01-02",5.49,6.0,5.21,5.39,373300.0],["2013-01-03",5.4,5.71,5.28,5.54,188300.0],["2013-01-04",5.63,6.17,5.54,5.85,500900.0],["2013-01-07",5.86,6.18,5.86,6.07,226900.0],["2013-01-08",6.13,6.39,6.06,6.25,219000.0],["2013-01-09",6.33,6.52,6.26,6.27,136600.0],["2013-01-10",6.38,6.49,6.28,6.29,106600.0],["2013-01-11",6.35,6.35,6.07,6.13,93500.0],["2013-01-14",6.28,6.39,6.13,6.15,135000.0],["2013-01-15",6.15,6.15,5.92,6.04,212200.0],["2013-01-16",6.05,6.2,5.86,5.89,188600.0],["2013-01-17",5.93,6.05,5.8,5.89,99200.0],["2013-01-18",5.88,5.88,5.62,5.65,205900.0],["2013-01-22",5.91,5.95,5.6,5.69,264500.0],["2013-01-23",5.7,5.77,5.61,5.7,99000.0],["2013-01-24",5.7,5.88,5.51,5.57,177900.0],["2013-01-25",5.57,5.74,5.56,5.71,54800.0],["2013-01-28",5.71,5.77,5.58,5.72,128100.0],["2013-01-29",5.77,5.77,5.57,5.7,45800.0],["2013-01-30",5.7,5.7,5.42,5.49,147400.0],["2013-01-31",5.47,5.51,5.33,5.46,86100.0],["2013-02-01",5.49,5.56,5.28,5.55,152600.0],["2013-02-04",5.63,5.7,5.48,5.49,250400.0],["2013-02-05",5.5,5.6,5.48,5.57,124800.0],["2013-02-06",5.57,5.7,5.48,5.6,142500.0],["2013-02-07",5.62,5.77,5.48,5.62,66800.0],["2013-02-08",5.62,5.64,5.5,5.52,69400.0],["2013-02-11",5.52,5.94,5.47,5.72,1043800.0],["2013-02-12",5.73,5.99,5.73,5.79,163900.0],["2013-02-13",5.81,5.95,5.65,5.8,117000.0],["2013-02-14",5.77,5.83,5.73,5.77,63900.0],["2013-02-15",5.81,5.81,5.53,5.57,142000.0],["2013-02-19",5.62,5.81,5.61,5.64,269700.0],["2013-02-20",5.64,5.73,5.58,5.59,91400.0],["2013-02-21",5.6,5.64,5.58,5.63,57900.0],["2013-02-22",5.69,5.8,5.59,5.6,116800.0],["2013-02-25",5.65,5.84,5.57,5.61,95800.0],["2013-02-26",5.61,5.67,5.41,5.54,110000.0],["2013-02-27",5.53,5.56,5.3,5.32,204900.0],["2013-02-28",5.33,5.61,5.31,5.43,182300.0],["2013-03-01",5.35,5.53,5.24,5.38,92700.0],["2013-03-04",5.35,5.43,5.2,5.39,95900.0],["2013-03-05",5.45,5.77,5.41,5.49,96800.0],["2013-03-06",5.49,5.94,5.46,5.8,274100.0],["2013-03-07",5.88,5.88,5.6,5.73,125400.0],["2013-03-08",5.75,5.83,5.48,5.75,112400.0],["2013-03-11",5.74,5.77,5.56,5.75,98800.0],["2013-03-12",5.7,5.74,5.51,5.53,122700.0],["2013-03-13",5.55,5.71,5.51,5.59,50300.0],["2013-03-14",5.59,5.78,5.37,5.52,92000.0],["2013-03-15",5.53,5.57,5.36,5.36,170400.0],["2013-03-18",5.33,5.38,5.13,5.28,54700.0],["2013-03-19",5.45,5.55,5.11,5.16,142000.0],["2013-03-20",5.16,5.22,4.81,4.87,432200.0],["2013-03-21",4.81,4.87,4.65,4.75,205900.0],["2013-03-22",4.75,4.8,4.58,4.73,153700.0],["2013-03-25",4.79,4.84,4.49,4.5,213200.0],["2013-03-26",4.5,4.66,3.9,4.09,1206500.0],["2013-03-27",4.14,4.39,3.97,4.28,456300.0],["2013-03-28",4.27,4.34,4.1,4.12,451000.0],["2013-04-01",4.2,4.24,4.02,4.11,283900.0],["2013-04-02",4.13,4.27,4.13,4.17,276500.0],["2013-04-03",4.17,4.24,4.05,4.13,128400.0],["2013-04-04",4.17,4.17,4.02,4.09,160400.0],["2013-04-05",3.97,4.04,3.9,3.99,394000.0],["2013-04-08",4.03,4.15,3.93,4.14,382900.0],["2013-04-09",4.15,4.24,3.88,3.9,441600.0],["2013-04-10",4.05,4.17,3.86,3.99,435000.0],["2013-04-11",4.01,4.13,3.99,4.11,222000.0],["2013-04-12",4.09,4.14,4.0,4.03,179300.0],["2013-04-15",4.17,4.18,3.77,3.82,469800.0],["2013-04-16",3.83,3.9,3.65,3.76,306100.0],["2013-04-17",3.75,3.86,3.65,3.84,274700.0],["2013-04-18",3.85,4.0,3.77,3.94,186500.0],["2013-04-19",3.93,4.09,3.83,3.9,327300.0],["2013-04-22",3.97,4.04,3.9,3.91,160300.0],["2013-04-23",3.94,4.12,3.91,4.05,240300.0],["2013-04-24",4.03,4.14,4.0,4.08,119500.0],["2013-04-25",4.08,4.15,4.0,4.05,154600.0],["2013-04-26",4.04,4.1,4.0,4.05,203400.0],["2013-04-29",4.06,4.18,4.02,4.12,189000.0],["2013-04-30",4.2,4.3,3.98,4.03,365800.0],["2013-05-01",4.0,4.07,3.78,3.8,313500.0],["2013-05-02",3.82,4.13,3.77,4.03,319100.0],["2013-05-03",4.1,4.24,4.02,4.05,199200.0],["2013-05-06",4.02,4.14,3.97,4.06,168800.0],["2013-05-07",4.07,4.07,3.91,4.03,110700.0],["2013-05-08",4.01,4.08,3.92,4.06,123100.0],["2013-05-09",4.08,4.17,3.97,4.17,105100.0],["2013-05-10",4.16,4.89,4.16,4.77,626800.0],["2013-05-13",4.79,5.19,4.74,4.91,498400.0],["2013-05-14",4.87,5.13,4.84,5.02,206300.0],["2013-05-15",5.04,5.12,4.82,4.96,140000.0],["2013-05-16",4.94,5.26,4.86,5.09,297200.0],["2013-05-17",5.12,5.19,5.0,5.14,139500.0],["2013-05-20",5.13,5.48,5.1,5.34,427000.0],["2013-05-21",5.33,5.48,5.24,5.38,220400.0],["2013-05-22",5.38,5.57,4.89,4.94,323000.0],["2013-05-23",5.21,5.26,4.95,5.08,303500.0],["2013-05-24",5.1,5.34,4.98,5.3,163900.0],["2013-05-28",5.44,5.7,5.32,5.62,420200.0],["2013-05-29",5.66,5.66,5.51,5.52,232500.0],["2013-05-30",5.56,5.56,5.3,5.51,110100.0],["2013-05-31",5.68,5.7,5.21,5.3,598100.0],["2013-06-03",5.31,5.53,5.16,5.51,266000.0],["2013-06-04",5.54,5.54,4.9,4.99,290900.0],["2013-06-05",4.99,5.06,4.64,4.69,180200.0],["2013-06-06",4.67,4.94,4.54,4.94,318500.0],["2013-06-07",4.96,5.08,4.78,5.05,153600.0],["2013-06-10",5.07,5.4,4.94,5.31,232700.0],["2013-06-11",5.21,5.25,5.1,5.17,125000.0],["2013-06-12",5.17,5.39,4.87,4.97,239000.0],["2013-06-13",4.9,5.09,4.85,5.03,114400.0],["2013-06-14",5.0,5.08,4.85,4.96,204800.0],["2013-06-17",4.98,5.12,4.93,4.97,123800.0],["2013-06-18",4.99,5.25,4.91,5.18,244500.0],["2013-06-19",5.14,5.16,4.98,5.07,131700.0],["2013-06-20",4.99,5.05,4.86,4.91,225300.0],["2013-06-21",4.95,5.04,4.8,4.97,261900.0],["2013-06-24",4.9,5.1,4.84,5.0,157700.0],["2013-06-25",5.09,5.09,4.9,5.06,82500.0],["2013-06-26",5.09,5.14,4.99,5.07,86500.0],["2013-06-27",5.1,5.12,4.97,5.0,118900.0],["2013-06-28",4.99,5.18,4.92,5.04,320400.0],["2013-07-01",5.04,5.13,4.9,4.97,145300.0],["2013-07-02",5.04,5.43,5.04,5.31,180400.0],["2013-07-03",5.17,5.32,5.1,5.28,70400.0],["2013-07-05",5.38,5.53,5.3,5.52,112400.0],["2013-07-08",5.55,6.07,5.55,5.96,339000.0],["2013-07-09",6.0,6.0,5.37,5.41,243900.0],["2013-07-10",5.42,5.59,5.42,5.58,117800.0],["2013-07-11",5.66,5.82,5.54,5.8,80200.0],["2013-07-12",5.81,5.94,5.7,5.85,140400.0],["2013-07-15",5.84,5.98,5.75,5.78,124700.0],["2013-07-16",5.77,5.9,5.71,5.87,85800.0],["2013-07-17",5.9,6.05,5.76,5.96,161100.0],["2013-07-18",5.97,6.08,5.83,5.89,156300.0],["2013-07-19",5.85,5.92,5.72,5.72,66400.0],["2013-07-22",5.6,5.87,5.55,5.68,145500.0],["2013-07-23",5.7,5.7,5.5,5.56,60600.0],["2013-07-24",5.59,5.9,5.51,5.56,193500.0],["2013-07-25",5.54,5.65,5.47,5.58,154000.0],["2013-07-26",5.53,5.63,5.4,5.51,55200.0],["2013-07-29",5.51,5.62,5.39,5.42,65900.0],["2013-07-30",5.48,5.49,5.34,5.41,88900.0],["2013-07-31",5.4,5.47,5.35,5.37,57800.0],["2013-08-01",5.46,6.19,5.46,5.6,625000.0],["2013-08-02",5.56,5.8,5.32,5.7,692100.0],["2013-08-05",5.76,6.17,5.76,6.04,326100.0],["2013-08-06",6.04,6.1,5.86,5.99,150900.0],["2013-08-07",5.94,5.94,5.74,5.76,95400.0],["2013-08-08",5.59,5.8,5.45,5.66,142300.0],["2013-08-09",5.64,5.74,5.61,5.63,74200.0],["2013-08-12",5.53,5.63,5.21,5.25,217800.0],["2013-08-13",5.27,5.27,5.03,5.09,201700.0],["2013-08-14",5.07,5.11,4.92,4.97,142000.0],["2013-08-15",4.92,5.0,4.75,4.75,269800.0],["2013-08-16",4.76,5.12,4.76,5.07,253300.0],["2013-08-19",5.07,5.27,4.95,4.95,176200.0],["2013-08-20",4.94,4.98,4.8,4.91,105000.0],["2013-08-21",4.88,5.1,4.88,5.05,141800.0],["2013-08-22",5.06,5.5,5.06,5.31,149800.0],["2013-08-23",5.3,5.31,4.85,4.91,259900.0],["2013-08-26",4.95,5.34,4.95,5.13,302100.0],["2013-08-27",5.07,5.18,4.95,5.12,210000.0],["2013-08-28",5.11,5.27,5.04,5.09,173700.0],["2013-08-29",5.08,5.23,5.0,5.14,154500.0],["2013-08-30",5.13,5.18,4.95,5.03,145300.0],["2013-09-03",5.1,5.47,5.01,5.16,142000.0],["2013-09-04",5.17,5.32,5.07,5.32,95100.0],["2013-09-05",5.34,5.49,5.21,5.27,162400.0],["2013-09-06",5.31,5.31,5.09,5.15,120500.0],["2013-09-09",5.15,5.34,5.15,5.25,145400.0],["2013-09-10",5.31,5.41,5.16,5.34,201500.0],["2013-09-11",5.31,5.34,4.99,5.21,326400.0],["2013-09-12",5.25,5.4,5.12,5.13,103400.0],["2013-09-13",5.16,5.2,5.03,5.09,94600.0],["2013-09-16",5.51,8.64,5.44,8.56,13526600.0],["2013-09-17",8.25,8.42,7.53,7.62,4002600.0],["2013-09-18",7.59,7.73,7.1,7.25,1448000.0],["2013-09-19",7.28,8.05,7.2,7.74,1584600.0],["2013-09-20",7.8,7.82,7.11,7.16,879300.0],["2013-09-23",7.24,9.78,7.15,9.18,8094500.0],["2013-09-24",9.17,9.65,8.83,9.06,2403400.0],["2013-09-25",9.08,9.9,8.87,9.37,2153400.0],["2013-09-26",9.59,10.02,9.42,10.01,1694100.0],["2013-09-27",10.0,10.6,9.79,9.86,1926900.0],["2013-09-30",10.02,10.7,9.5,9.75,2261700.0],["2013-10-01",9.75,10.08,9.33,9.68,807300.0],["2013-10-02",10.2,11.67,9.91,11.19,4016300.0],["2013-10-03",11.85,13.29,11.61,13.23,8674600.0],["2013-10-04",12.72,13.76,12.41,13.14,3150300.0],["2013-10-07",12.98,13.33,12.65,13.16,1265200.0],["2013-10-08",13.25,13.5,11.82,12.05,1874100.0],["2013-10-09",11.94,11.99,10.77,11.33,1276900.0],["2013-10-10",11.47,12.47,11.45,12.1,954600.0],["2013-10-11",12.0,12.39,11.54,11.78,629200.0],["2013-10-14",11.57,11.85,11.19,11.53,510200.0],["2013-10-15",11.66,12.55,11.56,11.72,912000.0],["2013-10-16",11.8,11.96,11.35,11.79,678800.0],["2013-10-17",12.26,12.4,11.86,12.13,635700.0],["2013-10-18",12.18,12.21,11.28,11.41,795300.0],["2013-10-21",11.41,11.75,10.29,10.87,1010800.0],["2013-10-22",10.93,11.25,10.7,11.05,635400.0],["2013-10-23",11.04,11.06,10.63,10.76,267700.0],["2013-10-24",10.7,11.63,10.55,11.36,579300.0],["2013-10-25",11.46,11.64,10.82,10.89,306100.0],["2013-10-28",10.86,11.23,10.57,10.74,605600.0],["2013-10-29",10.73,10.92,10.35,10.47,301300.0],["2013-10-30",10.49,10.65,9.85,10.1,669200.0],["2013-10-31",10.04,10.24,9.6,10.0,463300.0],["2013-11-01",9.99,10.17,9.57,9.65,578000.0],["2013-11-04",9.66,9.66,9.1,9.15,966200.0],["2013-11-05",9.77,10.3,9.44,10.23,762600.0],["2013-11-06",10.29,10.42,9.1,9.14,887500.0],["2013-11-07",9.22,9.4,8.48,8.51,732100.0],["2013-11-08",8.63,8.83,8.24,8.63,464200.0],["2013-11-11",8.56,8.76,8.26,8.41,355600.0],["2013-11-12",8.45,9.0,8.04,8.19,871500.0],["2013-11-13",8.14,8.71,8.03,8.67,512200.0],["2013-11-14",8.67,8.7,8.18,8.2,505100.0],["2013-11-15",8.19,8.19,7.62,7.85,807700.0],["2013-11-18",7.88,7.95,7.44,7.48,717000.0],["2013-11-19",8.1,8.1,7.44,7.49,1004500.0],["2013-11-20",7.64,7.73,7.04,7.14,838900.0],["2013-11-21",7.15,7.37,6.92,7.14,955900.0],["2013-11-22",7.25,7.38,7.01,7.17,530400.0],["2013-11-25",7.2,7.67,7.14,7.56,672300.0],["2013-11-26",7.56,7.99,7.36,7.89,725000.0],["2013-11-27",7.89,8.23,7.75,8.0,402300.0],["2013-11-29",8.04,8.16,7.86,7.89,182400.0],["2013-12-02",7.93,7.94,7.33,7.45,519400.0],["2013-12-03",7.45,7.66,7.36,7.51,283500.0],["2013-12-04",7.49,7.55,7.32,7.36,227000.0],["2013-12-05",7.39,7.5,7.26,7.37,328900.0],["2013-12-06",7.47,7.55,7.2,7.31,253000.0],["2013-12-09",7.36,7.47,7.2,7.36,270000.0],["2013-12-10",7.36,7.38,7.15,7.25,321400.0],["2013-12-11",7.23,7.3,7.0,7.22,500500.0],["2013-12-12",7.2,7.87,7.13,7.77,470300.0],["2013-12-13",7.75,8.26,7.72,8.25,686800.0],["2013-12-16",8.29,9.66,8.25,9.25,1451600.0],["2013-12-17",9.28,9.28,8.83,8.92,624200.0],["2013-12-18",9.84,10.55,9.42,10.53,2840800.0],["2013-12-19",10.2,10.65,10.03,10.13,675500.0],["2013-12-20",10.16,10.59,10.1,10.5,534700.0],["2013-12-23",10.58,11.33,10.45,10.96,1006300.0],["2013-12-24",10.94,11.03,10.6,10.98,321300.0],["2013-12-26",11.03,11.56,10.84,11.07,361100.0],["2013-12-27",11.11,11.19,10.73,11.02,276400.0],["2013-12-30",11.09,11.26,10.96,11.16,325700.0],["2013-12-31",11.11,11.37,11.01,11.29,341200.0],["2014-01-02",11.24,12.07,11.08,12.06,426300.0],["2014-01-03",12.03,12.13,11.21,11.64,469700.0],["2014-01-06",11.79,11.79,10.75,10.87,497000.0],["2014-01-07",10.87,10.95,10.55,10.81,326900.0],["2014-01-08",10.77,11.55,10.59,11.41,411800.0],["2014-01-09",11.48,11.67,11.27,11.62,218700.0],["2014-01-10",11.82,11.98,11.43,11.89,338400.0],["2014-01-13",11.9,12.39,11.74,12.07,532200.0],["2014-01-14",12.05,12.27,11.9,12.1,289900.0],["2014-01-15",12.09,12.3,11.92,12.17,322100.0],["2014-01-16",12.14,12.29,11.94,12.26,286800.0],["2014-01-17",12.26,12.9,12.11,12.19,411200.0],["2014-01-21",12.22,12.75,12.01,12.49,292800.0],["2014-01-22",12.44,12.7,12.0,12.24,226600.0],["2014-01-23",12.23,12.29,11.81,12.09,206600.0],["2014-01-24",11.85,12.15,10.99,11.27,521000.0],["2014-01-27",11.07,11.28,10.11,10.51,642900.0],["2014-01-28",10.57,11.25,10.36,11.23,336300.0],["2014-01-29",12.13,12.29,11.4,11.52,798100.0],["2014-01-30",11.65,12.15,11.57,11.98,257500.0],["2014-01-31",11.65,11.98,11.39,11.68,308300.0],["2014-02-03",11.5,12.01,11.32,11.35,344200.0],["2014-02-04",11.42,11.68,11.09,11.25,174200.0],["2014-02-05",12.45,12.91,11.62,11.8,1415900.0],["2014-02-06",11.87,12.21,11.62,11.65,377700.0],["2014-02-07",11.64,12.04,11.52,11.82,250000.0],["2014-02-10",11.85,12.05,11.6,11.88,220700.0],["2014-02-11",12.34,12.48,12.01,12.16,246100.0],["2014-02-12",12.23,12.36,11.81,11.92,417500.0],["2014-02-13",11.78,12.16,11.7,12.04,296500.0],["2014-02-14",11.99,12.08,11.85,11.91,191300.0],["2014-02-18",12.06,13.4,11.99,13.26,890100.0],["2014-02-19",13.13,14.5,13.1,13.48,864100.0],["2014-02-20",13.49,14.45,13.3,14.1,556600.0],["2014-02-21",14.22,14.68,13.75,13.78,487300.0],["2014-02-24",13.87,14.16,13.78,13.94,370900.0],["2014-02-25",14.01,14.63,13.96,14.15,376400.0],["2014-02-26",14.16,14.45,14.02,14.23,214900.0],["2014-02-27",14.2,14.57,14.11,14.5,259100.0],["2014-02-28",14.44,14.69,12.6,13.36,635800.0],["2014-03-03",12.94,13.36,12.46,12.92,406900.0],["2014-03-04",13.08,13.51,12.95,13.13,457600.0],["2014-03-05",13.15,13.21,12.97,13.15,251500.0],["2014-03-06",13.65,13.74,13.02,13.14,290800.0],["2014-03-07",13.51,13.51,12.62,13.03,257200.0],["2014-03-10",13.0,13.09,12.48,12.88,348700.0],["2014-03-11",12.91,12.99,12.46,12.52,287400.0],["2014-03-12",12.46,12.86,12.38,12.85,263100.0],["2014-03-13",12.9,13.07,12.19,12.3,307900.0],["2014-03-14",11.5,11.59,11.0,11.35,2279000.0],["2014-03-17",11.34,11.68,11.26,11.52,656000.0],["2014-03-18",11.77,12.78,11.65,12.74,817200.0],["2014-03-19",12.79,13.47,12.57,13.07,760200.0],["2014-03-20",12.78,13.27,12.78,13.11,277000.0],["2014-03-21",13.22,13.45,12.43,12.46,496800.0],["2014-03-24",12.5,12.82,11.5,12.24,660700.0],["2014-03-25",12.48,12.69,11.65,11.99,521400.0],["2014-03-26",12.1,12.27,11.5,11.58,345800.0],["2014-03-27",11.7,11.82,11.15,11.26,549200.0],["2014-03-28",11.24,11.78,11.2,11.34,401700.0],["2014-03-31",11.38,12.12,11.33,12.07,879400.0],["2014-04-01",12.06,12.6,12.06,12.48,413100.0],["2014-04-02",12.47,12.65,12.03,12.37,246400.0],["2014-04-03",12.52,12.6,11.82,12.02,300900.0],["2014-04-04",12.13,12.14,11.22,11.44,404200.0],["2014-04-07",11.44,11.67,10.37,10.88,584100.0],["2014-04-08",10.84,11.2,10.53,11.15,322500.0],["2014-04-09",11.23,12.1,11.15,12.07,262800.0],["2014-04-10",12.05,12.09,10.94,11.32,384100.0],["2014-04-11",11.23,11.52,10.85,11.44,437700.0],["2014-04-14",11.61,11.84,11.18,11.39,393200.0],["2014-04-15",11.43,11.62,10.78,11.32,527100.0],["2014-04-16",11.41,11.59,11.17,11.33,422500.0],["2014-04-17",11.25,11.62,11.02,11.27,357500.0],["2014-04-21",11.41,11.58,11.26,11.31,272800.0],["2014-04-22",11.28,12.47,11.28,12.29,374900.0],["2014-04-23",12.25,12.27,11.8,11.85,235100.0],["2014-04-24",11.97,12.29,11.38,12.09,265500.0],["2014-04-25",11.97,11.97,11.33,11.49,259800.0],["2014-04-28",11.54,11.66,10.6,11.28,464300.0],["2014-04-29",11.34,12.4,11.29,12.35,444500.0],["2014-04-30",12.24,12.45,11.73,12.38,372100.0],["2014-05-01",12.35,13.12,11.98,12.58,440000.0],["2014-05-02",12.6,12.6,12.02,12.36,326800.0],["2014-05-05",12.22,13.25,12.15,13.25,691000.0],["2014-05-06",13.24,13.42,12.75,12.76,299400.0],["2014-05-07",12.82,13.05,12.42,13.02,393700.0],["2014-05-08",12.94,12.96,11.93,12.04,518100.0],["2014-05-09",11.93,12.04,11.5,11.88,655000.0],["2014-05-12",11.9,12.5,11.9,12.11,290400.0],["2014-05-13",11.75,11.95,10.87,11.06,767100.0],["2014-05-14",10.98,11.37,10.8,10.91,390600.0],["2014-05-15",10.86,11.06,10.15,10.63,494200.0],["2014-05-16",10.62,10.62,9.98,10.15,472600.0],["2014-05-19",10.24,10.62,10.0,10.58,292700.0],["2014-05-20",10.52,10.61,9.9,10.08,438800.0],["2014-05-21",10.1,10.23,9.76,9.94,267600.0],["2014-05-22",9.96,10.57,9.96,10.42,365700.0],["2014-05-23",10.5,11.76,10.17,11.67,518400.0],["2014-05-27",11.75,11.87,11.25,11.75,347300.0],["2014-05-28",11.75,11.84,11.33,11.55,275000.0],["2014-05-29",11.65,11.91,11.46,11.78,273300.0],["2014-05-30",11.82,12.1,11.64,11.69,478500.0],["2014-06-02",12.33,12.69,11.08,11.83,1602900.0],["2014-06-03",11.98,12.02,11.09,11.41,501100.0],["2014-06-04",11.43,11.99,11.25,11.97,398600.0],["2014-06-05",11.96,12.43,11.72,12.3,474000.0],["2014-06-06",12.4,13.34,12.03,13.33,598000.0],["2014-06-09",13.41,14.07,13.34,14.01,631100.0],["2014-06-10",13.85,15.65,13.85,15.5,913800.0],["2014-06-11",15.33,15.99,14.95,15.87,574900.0],["2014-06-12",15.86,15.87,13.87,14.26,818100.0],["2014-06-13",14.27,14.56,13.81,14.11,278900.0],["2014-06-16",13.99,14.44,13.93,14.18,256300.0],["2014-06-17",14.2,14.38,14.02,14.15,241300.0],["2014-06-18",14.08,14.34,13.85,14.2,195500.0],["2014-06-19",14.26,14.31,14.01,14.14,216600.0],["2014-06-20",14.27,14.43,14.03,14.35,326400.0],["2014-06-23",14.44,15.95,14.37,15.36,580600.0],["2014-06-24",15.49,16.8,15.43,16.04,933400.0],["2014-06-25",16.26,17.72,16.2,17.47,1149300.0],["2014-06-26",17.4,18.01,16.85,17.35,625700.0],["2014-06-27",17.18,17.6,16.4,17.53,632100.0],["2014-06-30",17.53,17.94,16.99,17.4,500900.0],["2014-07-01",17.41,18.39,17.41,18.09,614800.0],["2014-07-02",18.05,18.8,17.81,18.34,443600.0],["2014-07-03",18.43,18.68,18.05,18.19,175200.0],["2014-07-07",18.16,18.18,16.41,16.6,481900.0],["2014-07-08",16.53,16.7,14.7,14.88,1051400.0],["2014-07-09",15.0,15.22,14.5,14.75,438600.0],["2014-07-10",14.3,14.91,14.13,14.61,338900.0],["2014-07-11",14.55,14.79,14.25,14.63,234100.0],["2014-07-14",14.89,15.07,14.4,14.63,256900.0],["2014-07-15",14.55,14.64,13.95,14.05,329500.0],["2014-07-16",14.11,14.2,13.92,14.1,307100.0],["2014-07-17",13.97,14.3,13.58,13.64,371700.0],["2014-07-18",13.63,14.42,13.54,14.06,297800.0],["2014-07-21",13.89,14.1,13.62,13.92,204000.0],["2014-07-22",14.05,14.25,13.53,13.73,261400.0],["2014-07-23",13.8,14.47,13.8,14.35,227600.0],["2014-07-24",14.35,14.59,14.0,14.05,165000.0],["2014-07-25",14.0,14.14,13.65,13.98,284400.0],["2014-07-28",14.0,14.03,13.4,13.76,197100.0],["2014-07-29",13.89,14.12,13.66,14.01,171300.0],["2014-07-30",14.15,14.41,13.92,13.99,147900.0],["2014-07-31",13.71,13.85,13.51,13.61,247800.0],["2014-08-01",13.59,13.99,13.06,13.57,251800.0],["2014-08-04",13.64,13.74,13.2,13.69,140800.0],["2014-08-05",13.59,14.08,13.5,13.89,137000.0],["2014-08-06",13.67,14.5,13.67,13.77,218700.0],["2014-08-07",13.79,13.87,13.26,13.33,234500.0],["2014-08-08",13.37,13.82,13.06,13.68,183200.0],["2014-08-11",13.91,14.24,13.47,13.94,194400.0],["2014-08-12",13.76,13.9,12.54,12.9,731500.0],["2014-08-13",12.94,13.79,12.94,13.66,322300.0],["2014-08-14",13.67,14.14,13.46,13.62,268000.0],["2014-08-15",13.67,13.81,12.98,13.01,327800.0],["2014-08-18",13.2,13.4,12.88,13.11,215800.0],["2014-08-19",13.13,13.23,12.75,12.88,240000.0],["2014-08-20",12.81,13.02,12.5,12.58,376500.0],["2014-08-21",12.61,12.76,12.14,12.33,168200.0],["2014-08-22",12.3,12.94,12.12,12.85,224100.0],["2014-08-25",12.94,13.45,12.94,13.34,347900.0],["2014-08-26",13.4,14.32,13.4,14.09,366900.0],["2014-08-27",14.12,14.42,13.98,14.15,233100.0],["2014-08-28",14.11,14.32,13.84,14.19,164300.0],["2014-08-29",14.19,14.99,13.95,14.91,363400.0],["2014-09-02",15.0,15.45,14.6,15.45,334500.0],["2014-09-03",15.51,15.59,14.64,14.78,273400.0],["2014-09-04",14.82,14.82,13.7,13.79,380700.0],["2014-09-05",13.68,13.88,13.28,13.83,245700.0],["2014-09-08",13.79,14.34,13.67,14.06,227600.0],["2014-09-09",13.97,14.24,13.64,13.76,204000.0],["2014-09-10",13.81,14.3,13.68,14.26,181700.0],["2014-09-11",14.11,14.69,14.03,14.61,250300.0],["2014-09-12",14.68,14.86,14.12,14.45,299300.0],["2014-09-15",14.51,14.51,13.26,13.52,397800.0],["2014-09-16",13.51,13.73,13.15,13.28,218300.0],["2014-09-17",13.24,14.07,13.24,13.63,235500.0],["2014-09-18",13.69,13.88,13.05,13.6,407300.0],["2014-09-19",13.65,13.95,12.9,13.2,1889700.0],["2014-09-22",13.06,13.14,12.62,12.9,343200.0],["2014-09-23",12.7,12.99,12.52,12.68,232800.0],["2014-09-24",12.68,13.35,12.58,13.19,252400.0],["2014-09-25",13.1,13.25,12.62,12.86,193000.0],["2014-09-26",12.94,13.04,12.65,12.97,179200.0],["2014-09-29",12.88,13.2,12.65,12.95,140800.0],["2014-09-30",12.88,13.1,12.72,12.72,244500.0],["2014-10-01",12.7,12.93,12.14,12.26,339100.0],["2014-10-02",12.22,12.55,12.12,12.49,200000.0],["2014-10-03",12.64,13.22,12.37,13.03,141800.0],["2014-10-06",13.04,13.07,12.76,12.8,196400.0],["2014-10-07",12.71,13.23,12.52,12.58,278500.0],["2014-10-08",12.55,13.52,12.5,13.46,261100.0],["2014-10-09",13.4,13.45,12.74,12.87,216000.0],["2014-10-10",12.78,13.23,12.7,12.89,232300.0],["2014-10-13",12.93,13.11,12.15,12.3,311600.0],["2014-10-14",12.5,12.66,11.84,12.28,245900.0],["2014-10-15",12.12,12.74,11.8,12.7,213800.0],["2014-10-16",12.31,13.79,12.31,13.78,279200.0],["2014-10-17",13.92,13.92,13.1,13.25,321900.0],["2014-10-20",13.18,13.84,13.18,13.82,283800.0],["2014-10-21",11.21,12.72,11.18,12.12,1066700.0],["2014-10-22",12.14,12.38,11.75,11.76,249400.0],["2014-10-23",11.96,12.36,11.78,12.18,215300.0],["2014-10-24",12.08,12.4,11.96,12.21,135800.0],["2014-10-27",12.06,12.28,11.89,11.91,391500.0],["2014-10-28",11.98,12.15,11.86,11.95,338000.0],["2014-10-29",11.94,12.1,11.48,11.58,377700.0],["2014-10-30",11.85,16.74,11.85,16.57,2733900.0],["2014-10-31",16.28,16.99,15.83,16.57,968300.0],["2014-11-03",16.72,17.39,16.39,17.33,608600.0],["2014-11-04",17.06,17.36,17.0,17.12,346400.0],["2014-11-05",17.33,17.39,16.84,17.24,256000.0],["2014-11-06",17.36,18.0,16.6,17.28,428400.0],["2014-11-07",17.25,17.44,17.0,17.37,372600.0],["2014-11-10",17.49,17.54,17.0,17.49,490800.0],["2014-11-11",18.39,19.14,18.0,19.05,1107300.0],["2014-11-12",18.81,19.81,18.0,19.71,742000.0],["2014-11-13",19.75,20.39,19.01,19.57,713800.0],["2014-11-14",19.52,19.77,18.9,18.98,426400.0],["2014-11-17",18.85,19.86,18.85,19.74,404400.0],["2014-11-18",19.93,21.74,19.75,21.4,732800.0],["2014-11-19",21.76,22.46,20.9,20.97,652600.0],["2014-11-20",20.77,21.59,20.1,20.64,442600.0],["2014-11-21",20.99,21.17,20.01,20.12,427000.0],["2014-11-24",20.11,20.78,20.11,20.74,279000.0],["2014-11-25",20.84,21.83,20.47,21.83,569200.0],["2014-11-26",21.84,23.16,21.61,22.41,469100.0],["2014-11-28",22.4,23.29,22.31,22.33,195100.0],["2014-12-01",22.33,22.52,21.47,21.6,318400.0],["2014-12-02",21.67,22.48,21.67,22.46,243100.0],["2014-12-03",22.58,22.93,22.23,22.65,264100.0],["2014-12-04",22.67,22.75,22.22,22.3,271900.0],["2014-12-05",22.33,23.27,22.27,23.05,250800.0],["2014-12-08",23.0,23.63,22.58,23.03,284400.0],["2014-12-09",22.54,23.58,22.25,23.46,246700.0],["2014-12-10",23.39,23.57,22.89,22.94,255800.0],["2014-12-11",23.2,23.5,22.4,22.69,305700.0],["2014-12-12",22.34,23.53,22.23,22.81,283400.0],["2014-12-15",22.83,22.91,20.85,21.13,567600.0],["2014-12-16",20.95,21.62,20.48,20.51,254000.0],["2014-12-17",20.29,21.5,20.25,21.49,286500.0],["2014-12-18",21.86,22.58,21.51,22.26,263700.0],["2014-12-19",22.22,23.3,21.9,23.13,1010700.0],["2014-12-22",23.02,23.47,22.39,22.59,329700.0],["2014-12-23",22.7,22.82,21.25,21.61,223000.0],["2014-12-24",21.75,22.55,21.65,22.09,99600.0],["2014-12-26",22.24,22.97,22.24,22.79,159000.0],["2014-12-29",22.75,24.17,22.75,23.91,316200.0],["2014-12-30",24.47,24.94,23.36,23.88,242300.0],["2014-12-31",23.97,25.1,23.91,24.78,383700.0],["2015-01-02",25.09,25.84,24.22,25.01,359900.0],["2015-01-05",25.0,25.5,24.32,24.54,331300.0],["2015-01-06",24.61,25.08,23.06,23.85,428300.0],["2015-01-07",24.11,24.48,23.5,24.44,222100.0],["2015-01-08",24.8,24.97,24.09,24.29,196300.0],["2015-01-09",24.37,24.56,23.88,24.1,149500.0],["2015-01-12",24.21,24.31,23.55,23.88,172200.0],["2015-01-13",24.1,24.73,23.1,23.86,320000.0],["2015-01-14",23.27,24.09,22.65,23.59,189100.0],["2015-01-15",23.75,23.89,22.4,22.64,249500.0],["2015-01-16",22.57,23.85,22.36,23.78,224400.0],["2015-01-20",23.83,23.93,22.93,23.75,198200.0],["2015-01-21",23.55,24.01,22.79,22.98,185000.0],["2015-01-22",23.18,23.18,21.93,22.97,245800.0],["2015-01-23",22.85,23.14,22.6,22.86,151400.0],["2015-01-26",22.77,23.22,22.44,23.04,241400.0],["2015-01-27",22.66,23.12,21.29,21.46,375700.0],["2015-01-28",21.53,21.57,19.65,20.03,577700.0],["2015-01-29",21.75,24.03,21.5,23.36,1029500.0],["2015-01-30",23.11,23.7,22.15,22.24,432000.0],["2015-02-02",22.27,22.58,19.99,20.55,666300.0],["2015-02-03",20.74,20.86,19.13,19.2,674300.0],["2015-02-04",19.21,19.79,18.51,19.53,525000.0],["2015-02-05",19.58,20.26,19.05,20.17,315900.0],["2015-02-06",20.21,20.89,19.48,19.61,355500.0],["2015-02-09",19.53,20.0,19.01,19.8,198300.0],["2015-02-10",20.1,20.8,19.65,20.71,273600.0],["2015-02-11",20.7,21.41,20.08,20.54,205200.0],["2015-02-12",20.86,20.86,20.2,20.5,172900.0],["2015-02-13",20.55,20.67,20.2,20.63,147900.0],["2015-02-17",20.8,22.1,20.75,21.54,262700.0],["2015-02-18",21.99,22.0,21.17,21.91,262600.0],["2015-02-19",22.51,22.72,21.34,21.53,520600.0],["2015-02-20",21.58,21.71,20.98,21.25,436800.0],["2015-02-23",21.05,21.33,20.78,21.12,271600.0],["2015-02-24",21.14,21.2,20.54,20.81,240300.0],["2015-02-25",20.9,21.14,20.51,20.64,301600.0],["2015-02-26",20.58,20.99,20.3,20.93,344200.0],["2015-02-27",20.81,21.13,20.68,20.87,901400.0],["2015-03-02",21.8,25.36,21.79,25.1,2865100.0],["2015-03-03",24.96,25.71,23.78,25.0,4251200.0],["2015-03-04",24.93,26.47,24.5,26.2,814800.0],["2015-03-05",26.3,27.64,26.21,26.35,844100.0],["2015-03-06",26.18,26.57,25.85,26.14,659100.0],["2015-03-09",26.3,26.52,24.24,25.0,570900.0],["2015-03-10",24.74,24.8,23.64,24.52,523500.0],["2015-03-11",24.57,24.8,24.0,24.09,283800.0],["2015-03-12",24.24,24.55,23.84,24.52,358200.0],["2015-03-13",24.39,25.28,24.27,25.21,313700.0],["2015-03-16",25.32,25.33,23.8,24.13,784500.0],["2015-03-17",23.47,25.11,22.76,23.64,733900.0],["2015-03-18",24.0,24.2,23.05,24.01,338200.0],["2015-03-19",23.99,25.49,23.95,25.37,506300.0],["2015-03-20",25.34,25.97,24.55,24.94,710300.0],["2015-03-23",24.81,24.86,23.89,24.29,297500.0],["2015-03-24",24.19,25.15,23.61,24.24,383300.0],["2015-03-25",24.26,24.33,22.55,22.61,469100.0],["2015-03-26",22.36,22.72,21.5,22.21,476400.0],["2015-03-27",22.18,22.62,21.5,21.86,360100.0],["2015-03-30",22.08,22.43,21.91,22.39,317300.0],["2015-03-31",22.13,22.15,21.4,22.03,454600.0],["2015-04-01",21.87,21.98,21.05,21.95,395000.0],["2015-04-02",22.01,22.94,21.62,22.84,500600.0],["2015-04-06",23.54,23.96,22.89,23.23,506800.0],["2015-04-07",23.28,24.64,23.16,23.27,500500.0],["2015-04-08",23.37,24.48,23.37,23.9,329900.0],["2015-04-09",23.99,24.5,23.47,24.14,239200.0],["2015-04-10",24.2,24.83,24.11,24.58,232100.0],["2015-04-13",24.55,25.87,24.55,25.56,334100.0],["2015-04-14",26.0,26.64,25.04,25.43,367600.0],["2015-04-15",25.56,25.84,25.03,25.04,253800.0],["2015-04-16",24.89,25.24,24.25,24.7,202600.0],["2015-04-17",24.44,24.93,23.61,24.21,307100.0],["2015-04-20",24.3,24.4,23.53,24.02,346800.0],["2015-04-21",24.1,24.8,23.89,24.56,261800.0],["2015-04-22",24.55,25.08,23.85,24.41,173800.0],["2015-04-23",24.42,24.9,23.81,24.67,181000.0],["2015-04-24",24.58,25.39,24.28,24.32,228400.0],["2015-04-27",24.47,24.85,22.93,23.14,351700.0],["2015-04-28",23.14,23.21,21.62,21.96,634200.0],["2015-04-29",21.89,22.07,21.09,21.24,713800.0],["2015-04-30",21.14,21.47,20.0,20.12,552000.0],["2015-05-01",20.3,20.82,20.05,20.43,475400.0],["2015-05-04",20.39,21.46,20.39,21.06,415700.0],["2015-05-05",21.01,21.2,20.33,20.77,347900.0],["2015-05-06",20.85,21.58,20.75,21.45,710100.0],["2015-05-07",21.24,21.95,21.14,21.21,435900.0],["2015-05-08",21.5,21.84,20.47,20.8,464000.0],["2015-05-11",20.85,21.65,20.8,21.06,495600.0],["2015-05-12",21.53,22.78,20.9,21.79,764000.0],["2015-05-13",21.81,22.28,20.86,20.9,472800.0],["2015-05-14",21.0,21.37,20.27,20.89,412100.0],["2015-05-15",20.86,21.1,20.51,20.88,459100.0],["2015-05-18",20.82,21.38,20.24,20.99,859100.0],["2015-05-19",21.05,21.42,20.54,20.58,358400.0],["2015-05-20",20.67,21.48,20.61,21.37,367800.0],["2015-05-21",21.26,21.86,21.0,21.22,306000.0],["2015-05-22",21.54,22.2,21.05,21.2,330700.0],["2015-05-26",21.04,21.44,20.4,20.79,460600.0],["2015-05-27",20.88,21.06,20.1,20.28,466500.0],["2015-05-28",20.28,20.49,19.86,20.0,548200.0],["2015-05-29",20.02,20.22,19.72,19.85,463900.0],["2015-06-01",20.41,20.97,20.2,20.55,943900.0],["2015-06-02",20.27,20.78,20.03,20.52,2037100.0],["2015-06-03",20.65,20.66,19.77,20.14,620800.0],["2015-06-04",20.09,20.53,19.83,20.24,372200.0],["2015-06-05",20.25,20.61,19.82,20.38,397500.0],["2015-06-08",20.45,20.45,19.99,20.12,429200.0],["2015-06-09",20.12,20.2,19.18,19.57,527500.0],["2015-06-10",19.61,19.95,19.35,19.68,282400.0],["2015-06-11",19.67,19.88,19.56,19.82,205200.0],["2015-06-12",19.67,19.82,19.39,19.67,352400.0],["2015-06-15",19.53,19.76,19.14,19.57,389800.0],["2015-06-16",19.75,19.99,19.61,19.86,397700.0],["2015-06-17",19.88,20.31,19.87,20.1,409000.0],["2015-06-18",20.33,21.12,20.25,20.95,880800.0],["2015-06-19",20.97,21.42,20.43,21.06,1227300.0],["2015-06-22",21.24,22.12,20.97,22.08,404000.0],["2015-06-23",22.06,22.25,21.51,21.65,280500.0],["2015-06-24",21.53,21.77,21.35,21.67,266100.0],["2015-06-25",21.7,21.76,20.59,21.0,451400.0],["2015-06-26",20.96,21.05,19.36,19.7,830100.0],["2015-06-29",19.56,19.56,18.26,18.29,478500.0],["2015-06-30",18.48,18.53,17.62,17.99,1018900.0],["2015-07-01",18.18,18.43,16.9,16.98,622800.0],["2015-07-02",16.93,17.52,15.82,17.1,929600.0],["2015-07-06",17.0,18.13,16.3,17.49,617500.0],["2015-07-07",17.44,17.45,16.7,16.94,325000.0],["2015-07-08",16.84,16.94,15.9,16.02,397800.0],["2015-07-09",16.11,17.13,16.11,17.04,390100.0],["2015-07-10",17.28,17.45,16.93,17.33,338300.0],["2015-07-13",17.26,17.9,16.86,17.85,471600.0],["2015-07-14",17.87,18.99,17.87,18.8,374400.0],["2015-07-15",18.73,19.18,18.51,18.6,419600.0],["2015-07-16",18.66,19.08,18.19,18.99,278300.0],["2015-07-17",19.0,19.08,17.98,18.34,345000.0],["2015-07-20",18.3,18.86,17.91,18.52,386000.0],["2015-07-21",18.59,18.59,17.57,18.06,261800.0],["2015-07-22",17.83,18.17,17.57,17.84,193200.0],["2015-07-23",18.16,18.22,17.02,17.63,400300.0],["2015-07-24",17.45,17.85,16.75,16.9,330700.0],["2015-07-27",16.89,16.89,16.03,16.4,267300.0],["2015-07-28",16.53,16.71,16.07,16.36,664900.0],["2015-07-29",16.14,16.49,15.82,16.11,416500.0],["2015-07-30",16.09,16.27,15.5,16.16,308300.0],["2015-07-31",16.17,16.69,15.99,16.1,196400.0],["2015-08-03",16.56,16.97,15.8,15.92,354900.0],["2015-08-04",15.81,16.03,15.55,15.62,224900.0],["2015-08-05",15.76,16.29,15.66,15.77,415100.0],["2015-08-06",15.84,15.92,14.54,14.82,531200.0],["2015-08-07",14.71,14.93,14.16,14.89,390900.0],["2015-08-10",15.32,15.94,14.97,15.2,548800.0],["2015-08-11",15.6,16.25,14.0,14.43,868500.0],["2015-08-12",14.09,14.46,13.52,14.16,711100.0],["2015-08-13",14.14,14.58,13.11,13.2,961400.0],["2015-08-14",13.1,13.42,11.93,12.96,1605300.0],["2015-08-17",13.64,14.56,13.13,14.55,578900.0],["2015-08-18",24.2,30.23,22.51,25.03,32518900.0],["2015-08-19",23.99,24.69,21.33,22.52,5516200.0],["2015-08-20",22.23,22.29,19.8,20.5,1734600.0],["2015-08-21",19.94,21.7,19.63,20.96,1335200.0],["2015-08-24",19.65,19.65,17.16,18.01,2212900.0],["2015-08-25",19.11,19.5,16.52,16.57,1319400.0],["2015-08-26",17.0,17.0,15.21,16.25,1555800.0],["2015-08-27",16.65,16.76,15.46,15.76,1105800.0],["2015-08-28",15.57,15.89,14.92,15.5,967800.0],["2015-08-31",14.88,15.39,13.64,14.09,3406500.0],["2015-09-01",13.41,14.3,13.25,13.59,7028300.0],["2015-09-02",13.85,14.03,12.95,13.47,1475800.0],["2015-09-03",13.45,13.74,12.53,12.6,1347700.0],["2015-09-04",12.48,13.3,12.29,12.71,1190300.0],["2015-09-08",12.91,13.2,12.35,12.43,900500.0],["2015-09-09",12.58,13.45,12.53,12.99,1411600.0],["2015-09-10",12.97,13.95,12.8,13.79,1327700.0],["2015-09-11",13.55,14.15,13.51,14.12,1063700.0],["2015-09-14",14.11,14.34,13.11,13.2,942900.0],["2015-09-15",13.21,13.43,12.7,13.27,816500.0],["2015-09-16",13.15,13.39,12.8,13.22,507800.0],["2015-09-17",13.13,13.93,13.13,13.88,732100.0],["2015-09-18",13.61,13.77,13.31,13.59,1494000.0],["2015-09-21",13.72,13.72,12.76,13.05,882000.0],["2015-09-22",12.81,13.03,12.51,12.86,712900.0],["2015-09-23",12.78,12.89,12.25,12.44,525400.0],["2015-09-24",12.3,12.45,11.9,12.42,493700.0],["2015-09-25",12.45,12.54,11.66,11.8,799700.0],["2015-09-28",11.75,11.85,10.64,10.9,1010200.0],["2015-09-29",11.13,11.42,10.48,10.91,1062400.0],["2015-09-30",10.96,11.4,10.55,10.96,695600.0],["2015-10-01",11.05,11.38,10.69,11.17,459000.0],["2015-10-02",11.0,12.31,10.93,12.29,462600.0],["2015-10-05",12.29,12.52,11.66,12.24,419200.0],["2015-10-06",12.0,12.14,11.25,11.78,525500.0],["2015-10-07",11.79,12.53,11.51,12.15,353500.0],["2015-10-08",12.1,12.21,11.62,12.08,261500.0],["2015-10-09",12.04,12.74,11.87,12.66,372400.0],["2015-10-12",12.6,12.96,11.65,11.92,509700.0],["2015-10-13",11.9,11.9,11.48,11.67,431500.0],["2015-10-14",11.73,12.12,11.5,11.73,259700.0],["2015-10-15",11.66,12.79,11.55,12.69,391800.0],["2015-10-16",12.77,13.0,12.37,12.9,400300.0],["2015-10-19",12.88,13.37,12.45,12.76,295300.0],["2015-10-20",12.73,13.46,12.5,13.35,367600.0],["2015-10-21",13.45,13.45,12.35,12.64,359200.0],["2015-10-22",12.64,12.9,12.0,12.37,273400.0],["2015-10-23",12.6,13.24,12.5,13.16,416100.0],["2015-10-26",13.08,13.44,12.73,12.82,199800.0],["2015-10-27",12.8,13.08,12.4,12.71,263900.0],["2015-10-28",12.79,13.4,12.58,12.88,378600.0],["2015-10-29",12.79,13.35,12.67,12.76,275000.0],["2015-10-30",12.71,12.95,12.32,12.53,191300.0],["2015-11-02",12.64,14.05,12.55,13.79,405200.0],["2015-11-03",13.54,14.14,13.46,13.97,269700.0],["2015-11-04",14.0,14.23,13.78,14.05,220300.0],["2015-11-05",14.02,14.21,13.43,13.56,168400.0],["2015-11-06",13.53,13.78,13.11,13.76,244300.0],["2015-11-09",13.65,14.39,13.41,13.57,493700.0],["2015-11-10",12.1,13.8,11.25,13.58,999800.0],["2015-11-11",13.49,14.06,13.18,14.06,433800.0],["2015-11-12",13.93,14.0,13.26,13.77,436000.0],["2015-11-13",13.66,14.32,13.56,13.86,285000.0],["2015-11-16",13.81,14.05,13.28,13.72,325600.0],["2015-11-17",13.58,14.08,13.44,13.66,290400.0],["2015-11-18",13.63,14.05,13.54,13.91,279100.0],["2015-11-19",13.81,14.01,13.52,13.66,158700.0],["2015-11-20",13.84,14.15,13.6,14.03,218500.0],["2015-11-23",13.93,15.07,13.85,14.61,395200.0],["2015-11-24",14.35,14.92,14.35,14.66,168700.0],["2015-11-25",14.63,15.68,14.63,15.41,448000.0],["2015-11-27",15.51,15.62,15.06,15.37,170200.0],["2015-11-30",15.46,16.03,15.2,15.85,409500.0],["2015-12-01",15.86,15.95,15.36,15.76,344300.0],["2015-12-02",15.8,16.1,15.4,15.81,379000.0],["2015-12-03",15.8,16.12,15.27,15.8,714300.0],["2015-12-04",15.9,16.26,15.76,16.21,667500.0],["2015-12-07",16.21,16.52,15.76,16.19,553700.0],["2015-12-08",15.86,16.2,15.47,15.65,597900.0],["2015-12-09",15.64,15.87,14.26,14.32,635800.0],["2015-12-10",14.37,14.55,13.96,14.15,349800.0],["2015-12-11",13.85,14.15,13.28,13.47,504700.0],["2015-12-14",13.4,13.77,13.22,13.5,441300.0],["2015-12-15",13.7,14.08,13.33,13.6,454600.0],["2015-12-16",13.68,14.2,13.53,14.15,421100.0],["2015-12-17",14.27,14.27,13.55,13.57,431500.0],["2015-12-18",13.88,15.0,13.45,14.68,2618700.0],["2015-12-21",14.72,14.97,14.02,14.95,443200.0],["2015-12-22",14.84,15.12,14.53,14.8,241300.0],["2015-12-23",14.83,15.08,14.51,14.98,267300.0],["2015-12-24",15.02,15.17,14.91,15.01,87100.0],["2015-12-28",15.0,15.35,15.0,15.13,288700.0],["2015-12-29",15.19,15.38,14.69,14.92,249700.0],["2015-12-30",14.93,15.6,14.8,15.53,491100.0],["2015-12-31",15.45,15.84,15.38,15.73,663400.0],["2016-01-04",15.37,15.56,14.22,14.79,723900.0],["2016-01-05",14.92,15.05,13.73,13.83,340500.0],["2016-01-06",13.69,13.69,12.66,12.7,389300.0],["2016-01-07",12.21,12.45,11.37,11.51,552900.0],["2016-01-08",11.86,11.86,11.27,11.5,563500.0],["2016-01-11",11.63,11.63,10.72,11.08,725200.0],["2016-01-12",11.24,11.55,10.83,11.22,503100.0],["2016-01-13",11.11,11.59,10.07,10.1,492800.0],["2016-01-14",10.24,10.46,8.9,10.08,894200.0],["2016-01-15",9.7,10.0,9.5,9.94,448000.0],["2016-01-19",10.43,10.49,9.52,9.84,511100.0],["2016-01-20",9.64,10.96,9.51,10.7,520500.0],["2016-01-21",10.69,11.05,10.43,10.5,375600.0],["2016-01-22",10.82,11.17,10.46,10.77,226400.0],["2016-01-25",10.77,11.21,10.5,10.62,232200.0],["2016-01-26",10.61,10.93,10.17,10.77,219900.0],["2016-01-27",10.77,10.98,10.41,10.63,327000.0],["2016-01-28",10.9,10.9,9.93,10.0,173200.0],["2016-01-29",10.06,10.8,9.98,10.79,281400.0],["2016-02-01",10.64,11.64,10.35,11.52,216400.0],["2016-02-02",11.29,11.31,10.83,11.11,169700.0],["2016-02-03",11.18,11.5,10.54,11.48,193000.0],["2016-02-04",11.46,11.67,11.12,11.59,341200.0],["2016-02-05",11.5,11.61,10.9,11.09,222500.0],["2016-02-08",10.85,10.87,10.11,10.35,205700.0],["2016-02-09",10.19,10.6,9.8,10.14,267700.0],["2016-02-10",10.48,11.09,9.65,10.51,198200.0],["2016-02-11",10.4,10.68,9.98,10.53,247800.0],["2016-02-12",10.55,11.15,10.32,11.02,203000.0],["2016-02-16",11.1,11.48,10.94,11.2,413400.0],["2016-02-17",11.37,11.62,11.26,11.39,404000.0],["2016-02-18",11.37,11.38,10.3,10.38,435500.0],["2016-02-19",10.39,10.4,10.02,10.27,248200.0],["2016-02-22",10.35,10.67,10.35,10.48,361400.0],["2016-02-23",10.27,10.82,10.05,10.09,296000.0],["2016-02-24",9.96,10.34,9.66,10.25,588000.0],["2016-02-25",10.25,10.39,9.84,10.16,344300.0],["2016-02-26",10.21,10.6,10.03,10.1,357300.0],["2016-02-29",10.18,10.25,9.95,10.14,297100.0],["2016-03-01",10.21,10.56,9.94,10.53,628400.0],["2016-03-02",10.54,11.34,10.27,11.19,451500.0],["2016-03-03",11.32,11.55,11.08,11.49,312700.0],["2016-03-04",11.47,12.39,11.36,12.28,601200.0],["2016-03-07",12.04,13.13,12.04,12.99,503600.0],["2016-03-08",14.74,16.06,14.74,15.07,2570600.0],["2016-03-09",15.0,16.48,14.78,16.2,1045300.0],["2016-03-10",16.17,16.8,15.2,15.3,756900.0],["2016-03-11",15.87,16.37,14.93,16.37,471900.0],["2016-03-14",16.21,16.62,15.89,16.2,496800.0],["2016-03-15",15.82,16.24,13.86,13.95,930000.0],["2016-03-16",13.73,14.45,13.65,14.28,448800.0],["2016-03-17",14.2,14.86,14.04,14.7,331400.0],["2016-03-18",15.05,15.49,14.69,14.93,838300.0],["2016-03-21",14.85,15.32,14.85,15.18,261300.0],["2016-03-22",15.0,15.64,15.0,15.55,320400.0],["2016-03-23",15.55,15.8,14.19,14.26,448600.0],["2016-03-24",14.08,15.3,13.9,15.23,283600.0],["2016-03-28",15.33,15.37,14.52,14.55,215100.0],["2016-03-29",14.52,15.27,14.25,15.19,286900.0],["2016-03-30",15.1,15.67,14.66,15.27,303900.0],["2016-03-31",15.43,15.66,15.17,15.34,501600.0],["2016-04-01",15.19,15.7,15.01,15.62,214400.0],["2016-04-04",15.62,16.25,15.62,15.8,308000.0],["2016-04-05",15.8,16.33,15.8,16.09,423600.0],["2016-04-06",16.14,16.38,15.44,16.01,426100.0],["2016-04-07",16.0,16.2,15.7,15.94,380300.0],["2016-04-08",16.16,16.18,15.48,15.65,241300.0],["2016-04-11",15.78,16.0,15.51,15.79,211900.0],["2016-04-12",15.73,15.95,15.3,15.44,268300.0],["2016-04-13",15.25,15.43,14.96,15.22,484500.0],["2016-04-14",15.3,15.55,15.06,15.3,410700.0],["2016-04-15",15.21,15.31,14.99,15.07,418400.0],["2016-04-18",14.97,15.25,14.59,14.81,262800.0],["2016-04-19",14.85,14.85,13.42,13.65,757900.0],["2016-04-20",13.62,13.93,13.33,13.55,393400.0],["2016-04-21",13.48,13.88,13.41,13.69,231100.0],["2016-04-22",13.68,13.78,13.25,13.73,268300.0],["2016-04-25",13.65,13.75,13.3,13.52,210800.0],["2016-04-26",13.44,13.88,13.14,13.84,346400.0],["2016-04-27",13.79,13.83,13.25,13.39,184000.0],["2016-04-28",13.29,13.79,13.23,13.41,214800.0],["2016-04-29",13.31,13.68,13.12,13.25,204300.0],["2016-05-02",13.28,13.52,13.07,13.25,267800.0],["2016-05-03",13.11,13.16,12.69,12.79,368700.0],["2016-05-04",12.56,12.92,12.21,12.28,307100.0],["2016-05-05",12.35,12.6,12.04,12.25,268600.0],["2016-05-06",12.15,12.42,11.95,12.38,225300.0],["2016-05-09",12.37,12.89,12.17,12.56,272400.0],["2016-05-10",11.25,11.49,9.94,10.51,1824700.0],["2016-05-11",10.6,10.84,10.32,10.68,392700.0],["2016-05-12",10.7,10.82,9.77,9.94,721400.0],["2016-05-13",9.84,9.96,9.51,9.91,446500.0],["2016-05-16",9.99,10.22,9.83,9.94,320500.0],["2016-05-17",9.96,11.11,9.96,10.65,379200.0],["2016-05-18",10.69,10.94,10.53,10.73,273600.0],["2016-05-19",10.68,11.35,10.53,11.27,326600.0],["2016-05-20",11.35,11.83,11.25,11.5,448300.0],["2016-05-23",11.6,11.96,10.8,10.98,566200.0],["2016-05-24",11.12,11.34,10.93,11.22,165000.0],["2016-05-25",11.33,11.73,11.24,11.52,220300.0],["2016-05-26",11.49,11.55,11.12,11.3,138100.0],["2016-05-27",11.44,11.57,11.17,11.42,181200.0],["2016-05-31",11.41,11.89,11.41,11.7,234400.0],["2016-06-01",11.59,11.7,11.01,11.54,201300.0],["2016-06-02",11.62,12.12,11.58,11.91,259500.0],["2016-06-03",12.09,12.12,11.64,11.66,251100.0],["2016-06-06",11.78,11.89,11.5,11.73,369600.0],["2016-06-07",11.63,11.63,10.79,10.79,460300.0],["2016-06-08",10.8,11.14,10.7,11.02,250700.0],["2016-06-09",10.99,11.07,10.78,10.84,198000.0],["2016-06-10",10.85,10.97,10.54,10.75,344500.0],["2016-06-13",10.84,11.27,10.78,11.18,339000.0],["2016-06-14",11.15,11.78,10.9,11.13,514900.0],["2016-06-15",11.23,11.69,11.04,11.3,332800.0],["2016-06-16",11.37,11.37,10.53,10.98,366100.0],["2016-06-17",10.97,11.07,10.53,10.55,630600.0],["2016-06-20",10.62,11.23,10.5,10.88,225300.0],["2016-06-21",10.9,11.01,10.53,10.87,198900.0],["2016-06-22",10.87,11.32,10.67,10.86,182500.0],["2016-06-23",10.95,11.05,10.81,10.98,267100.0],["2016-06-24",10.38,10.7,10.2,10.28,685200.0],["2016-06-27",10.14,10.28,9.46,9.53,498000.0],["2016-06-28",9.63,10.31,9.55,10.24,418700.0],["2016-06-29",10.55,10.66,10.19,10.55,237000.0],["2016-06-30",10.53,10.66,9.93,10.52,669600.0],["2016-07-01",10.5,11.26,10.36,11.23,334200.0],["2016-07-05",11.32,11.9,11.27,11.4,531000.0],["2016-07-06",11.27,11.71,11.12,11.24,292500.0],["2016-07-07",11.4,11.65,11.15,11.61,238000.0],["2016-07-08",11.69,11.75,11.5,11.59,460300.0],["2016-07-11",11.67,11.82,11.39,11.74,185300.0],["2016-07-12",11.95,12.48,11.66,12.1,730600.0],["2016-07-13",12.15,12.3,11.03,11.19,502000.0],["2016-07-14",11.32,11.42,10.98,11.16,219500.0],["2016-07-15",11.24,11.73,11.11,11.68,251400.0],["2016-07-18",11.7,11.85,11.38,11.5,203400.0],["2016-07-19",11.49,11.5,10.62,10.7,481000.0],["2016-07-20",10.75,11.01,10.52,10.97,299500.0],["2016-07-21",11.0,11.41,10.8,10.9,372700.0],["2016-07-22",10.85,11.04,10.75,10.93,205700.0],["2016-07-25",10.95,11.08,10.75,10.95,240600.0],["2016-07-26",11.0,11.27,10.92,10.97,347800.0],["2016-07-27",10.99,11.23,10.99,11.19,222400.0],["2016-07-28",11.19,11.83,11.19,11.7,421700.0],["2016-07-29",11.81,12.0,11.54,11.76,291300.0],["2016-08-01",11.82,12.1,11.75,11.8,326800.0],["2016-08-02",11.83,11.96,11.42,11.88,270200.0],["2016-08-03",11.89,12.56,11.61,12.49,340200.0],["2016-08-04",12.77,12.86,12.18,12.22,363700.0],["2016-08-05",12.19,12.67,12.15,12.5,215000.0],["2016-08-08",12.51,12.59,12.28,12.5,174200.0],["2016-08-09",12.59,13.71,12.36,13.38,726500.0],["2016-08-10",12.69,13.63,12.6,12.87,575300.0],["2016-08-11",11.28,11.72,11.18,11.37,1686800.0],["2016-08-12",11.36,11.63,11.36,11.51,567100.0],["2016-08-15",11.58,11.66,11.49,11.51,446700.0],["2016-08-16",11.55,11.65,11.28,11.31,385900.0],["2016-08-17",11.28,11.39,11.1,11.28,341900.0],["2016-08-18",11.25,11.55,11.25,11.54,304500.0],["2016-08-19",11.55,11.56,11.25,11.34,512700.0],["2016-08-22",11.38,11.5,11.2,11.22,339800.0],["2016-08-23",11.27,11.35,11.22,11.26,208500.0],["2016-08-24",11.23,11.4,10.66,10.74,574200.0],["2016-08-25",10.73,10.99,10.51,10.74,296000.0],["2016-08-26",10.77,10.94,10.61,10.78,217100.0],["2016-08-29",10.89,11.09,10.75,10.92,177900.0],["2016-08-30",10.88,11.19,10.85,11.07,203600.0],["2016-08-31",11.08,11.08,10.7,10.74,456700.0],["2016-09-01",10.73,10.96,10.6,10.76,216400.0],["2016-09-02",10.77,11.11,10.67,11.1,182000.0],["2016-09-06",11.14,11.31,10.89,11.19,189900.0],["2016-09-07",11.05,11.34,11.04,11.23,283900.0],["2016-09-08",11.26,11.41,11.2,11.39,331700.0],["2016-09-09",11.36,11.4,10.93,10.94,303000.0],["2016-09-12",10.95,11.32,10.92,11.25,307300.0],["2016-09-13",11.16,11.16,10.6,10.92,265600.0],["2016-09-14",10.92,11.18,10.61,10.87,213400.0],["2016-09-15",10.87,11.1,10.69,11.07,275600.0],["2016-09-16",11.1,11.46,11.01,11.28,551800.0],["2016-09-19",11.25,11.43,11.04,11.34,257400.0],["2016-09-20",11.39,11.66,11.24,11.41,182700.0],["2016-09-21",11.46,11.63,11.36,11.51,226100.0],["2016-09-22",11.55,11.93,11.5,11.9,217800.0],["2016-09-23",11.75,11.94,11.63,11.64,216100.0],["2016-09-26",11.56,11.62,11.26,11.4,203500.0],["2016-09-27",11.37,11.62,11.36,11.52,150100.0],["2016-09-28",11.5,11.59,11.37,11.52,188500.0],["2016-09-29",11.57,11.6,11.2,11.22,187600.0],["2016-09-30",11.25,11.41,11.1,11.16,223200.0],["2016-10-03",11.07,11.14,10.82,10.89,229000.0],["2016-10-04",10.9,10.96,10.36,10.46,332500.0],["2016-10-05",10.5,10.51,10.04,10.07,434100.0],["2016-10-06",10.03,10.07,9.63,9.71,433800.0],["2016-10-07",9.68,9.72,9.08,9.09,485200.0],["2016-10-10",9.22,9.45,9.1,9.15,291300.0],["2016-10-11",9.1,9.11,8.55,8.61,470700.0],["2016-10-12",8.55,8.58,7.75,7.8,858900.0],["2016-10-13",7.93,7.95,7.69,7.78,505100.0],["2016-10-14",7.8,7.93,7.26,7.34,624900.0],["2016-10-17",8.63,8.7,7.45,7.6,3939900.0],["2016-10-18",7.61,7.7,7.2,7.5,769000.0],["2016-10-19",7.53,7.75,7.32,7.61,1146600.0],["2016-10-20",7.65,8.28,7.61,8.01,1684500.0],["2016-10-21",8.71,8.97,8.17,8.52,2151400.0],["2016-10-24",8.86,9.6,8.7,8.72,1690000.0],["2016-10-25",8.8,8.95,8.2,8.43,769800.0],["2016-10-26",8.39,8.49,8.03,8.16,479600.0],["2016-10-27",8.29,8.44,7.82,7.99,689500.0],["2016-10-28",8.01,8.04,7.8,7.85,495600.0],["2016-10-31",8.12,8.22,7.81,8.2,664700.0],["2016-11-01",8.34,8.46,8.06,8.31,637500.0],["2016-11-02",8.35,8.75,8.21,8.65,759100.0],["2016-11-03",8.95,9.34,8.81,9.06,929300.0],["2016-11-04",9.15,9.99,9.12,9.72,866900.0],["2016-11-07",10.5,10.5,9.63,9.83,1233600.0],["2016-11-08",9.75,10.04,9.11,9.23,859100.0],["2016-11-09",9.6,10.35,9.6,10.13,1029000.0],["2016-11-10",11.1,12.3,11.04,11.88,2379000.0],["2016-11-11",11.89,12.95,11.83,12.65,1165600.0],["2016-11-14",12.89,13.47,12.52,13.46,1288200.0],["2016-11-15",13.6,14.15,13.49,13.75,1159200.0],["2016-11-16",13.59,14.03,12.8,12.89,996200.0],["2016-11-17",12.86,13.41,12.51,13.24,836800.0],["2016-11-18",13.58,13.61,12.95,13.07,559900.0],["2016-11-21",13.39,13.42,12.96,13.09,431800.0],["2016-11-22",13.13,13.43,12.07,12.27,873700.0],["2016-11-23",12.18,12.77,11.75,12.75,829200.0],["2016-11-25",13.44,13.46,12.85,12.99,264800.0],["2016-11-28",13.04,13.12,12.69,12.71,320800.0],["2016-11-29",12.68,12.8,12.33,12.39,466200.0],["2016-11-30",12.43,12.59,12.02,12.29,446300.0],["2016-12-01",12.29,12.37,11.25,11.31,777000.0],["2016-12-02",11.25,11.3,10.84,10.91,673000.0],["2016-12-05",11.1,11.41,10.48,10.56,820700.0],["2016-12-06",10.75,11.15,10.45,11.11,791100.0],["2016-12-07",10.95,10.95,10.25,10.48,854300.0],["2016-12-08",10.38,10.44,9.83,10.05,1222400.0],["2016-12-09",10.12,10.56,9.89,10.1,685200.0],["2016-12-12",9.98,10.24,9.67,9.73,528900.0],["2016-12-13",9.65,10.34,9.61,10.15,458700.0],["2016-12-14",10.03,10.38,10.0,10.3,435600.0],["2016-12-15",10.3,10.94,10.21,10.89,511000.0],["2016-12-16",10.92,11.38,10.8,10.96,910300.0],["2016-12-19",10.99,11.24,10.7,10.82,280100.0],["2016-12-20",10.77,11.14,10.69,10.85,279500.0],["2016-12-21",10.73,10.92,10.11,10.13,393000.0],["2016-12-22",10.01,10.18,9.77,9.84,349300.0],["2016-12-23",9.8,10.6,9.78,10.55,293700.0],["2016-12-27",10.7,10.86,10.22,10.25,304600.0],["2016-12-28",10.25,10.25,10.02,10.1,195600.0],["2016-12-29",10.04,10.18,9.92,10.01,254800.0],["2016-12-30",9.87,10.07,9.78,9.92,350600.0],["2017-01-03",10.04,10.14,9.72,10.1,402900.0],["2017-01-04",10.13,10.59,10.12,10.5,403200.0],["2017-01-05",10.54,10.59,10.15,10.43,461700.0],["2017-01-06",10.55,10.55,9.93,9.95,463200.0],["2017-01-09",9.87,10.21,9.66,9.9,483900.0],["2017-01-10",10.0,10.03,9.65,9.84,355000.0],["2017-01-11",9.79,9.8,9.27,9.37,585600.0],["2017-01-12",9.27,9.47,9.0,9.31,366200.0],["2017-01-13",9.31,9.59,9.21,9.33,277800.0],["2017-01-17",9.22,9.23,8.95,9.03,336800.0],["2017-01-18",9.04,9.23,9.02,9.22,188800.0],["2017-01-19",9.2,9.28,9.04,9.05,172100.0],["2017-01-20",9.04,9.22,9.03,9.1,217900.0],["2017-01-23",9.19,9.19,8.81,8.95,227500.0],["2017-01-24",8.95,9.23,8.71,9.21,205400.0],["2017-01-25",9.25,9.54,9.11,9.52,229800.0],["2017-01-26",9.52,9.6,9.33,9.49,239900.0],["2017-01-27",9.47,9.54,9.3,9.44,139900.0],["2017-01-30",9.42,9.53,9.06,9.26,211500.0],["2017-01-31",9.25,9.76,9.07,9.69,308200.0],["2017-02-01",9.77,10.0,9.57,9.68,329600.0],["2017-02-02",9.68,9.92,9.5,9.71,205600.0],["2017-02-03",9.75,9.88,9.6,9.69,266900.0],["2017-02-06",9.71,10.0,9.57,9.9,229100.0],["2017-02-07",9.95,10.57,9.75,10.29,488000.0],["2017-02-08",10.28,10.55,10.02,10.44,242300.0],["2017-02-09",10.45,11.59,10.45,11.3,629800.0],["2017-02-10",11.36,11.36,10.84,10.93,288400.0],["2017-02-13",11.1,11.1,10.6,10.68,249600.0],["2017-02-14",10.57,11.25,10.51,11.21,252200.0],["2017-02-15",11.1,11.75,11.0,11.58,534500.0],["2017-02-16",11.61,11.61,11.06,11.09,281600.0],["2017-02-17",11.07,11.27,10.84,11.02,307900.0],["2017-02-21",11.23,12.34,11.23,11.46,1060300.0],["2017-02-22",11.33,12.07,11.32,11.59,432200.0],["2017-02-23",11.68,11.71,11.36,11.51,359800.0],["2017-02-24",11.45,11.67,11.25,11.55,368500.0],["2017-02-27",11.6,12.23,11.6,12.15,548000.0],["2017-02-28",12.35,12.49,11.8,12.17,538100.0],["2017-03-01",12.48,12.99,11.91,12.14,878100.0],["2017-03-02",12.12,12.29,11.56,11.67,457800.0],["2017-03-03",11.71,12.12,11.66,12.04,490000.0],["2017-03-06",11.96,12.24,11.67,12.07,362100.0],["2017-03-07",12.1,12.4,11.7,11.9,406100.0],["2017-03-08",11.92,12.3,11.8,11.9,373400.0],["2017-03-09",11.86,12.02,11.45,11.66,459400.0],["2017-03-10",11.71,11.83,11.24,11.42,498100.0],["2017-03-13",11.42,11.59,11.1,11.13,305800.0],["2017-03-14",11.0,11.1,10.6,10.98,365900.0],["2017-03-15",10.95,11.54,10.77,11.45,384300.0],["2017-03-16",11.5,11.68,11.2,11.6,461300.0],["2017-03-17",11.82,12.0,10.52,10.54,1432500.0],["2017-03-20",10.8,11.97,10.61,11.75,1195300.0],["2017-03-21",11.75,11.85,11.07,11.12,585800.0],["2017-03-22",11.11,11.45,11.02,11.28,415200.0],["2017-03-23",11.28,11.7,11.24,11.36,319900.0],["2017-03-24",11.4,11.74,11.3,11.56,344100.0],["2017-03-27",11.45,12.77,11.4,12.67,981800.0],["2017-03-28",12.51,16.4,12.51,14.1,3366900.0],["2017-03-29",14.22,15.05,14.22,14.54,1176800.0],["2017-03-30",15.76,16.0,14.95,15.63,1796400.0],["2017-03-31",15.54,15.6,14.53,15.12,1233900.0],["2017-04-03",15.37,16.0,15.14,15.8,1000700.0],["2017-04-04",15.82,16.27,15.53,15.61,786500.0],["2017-04-05",15.6,16.55,15.57,16.18,1087900.0],["2017-04-06",16.15,16.59,15.76,16.42,702400.0],["2017-04-07",16.52,16.62,16.06,16.48,633100.0],["2017-04-10",16.48,17.19,16.15,16.98,813900.0],["2017-04-11",16.98,17.13,16.41,16.53,664400.0],["2017-04-12",16.52,16.74,15.76,15.96,716100.0],["2017-04-13",15.87,15.94,15.24,15.42,585900.0],["2017-04-17",15.53,16.59,15.52,16.11,547300.0],["2017-04-18",16.0,16.34,15.61,15.95,517300.0],["2017-04-19",16.02,16.18,15.57,15.65,517400.0],["2017-04-20",15.7,16.3,15.7,16.07,466200.0],["2017-04-21",16.4,16.4,15.85,16.01,347900.0],["2017-04-24",16.25,16.47,15.87,16.08,306200.0],["2017-04-25",16.2,16.35,15.89,15.93,341900.0],["2017-04-26",15.87,16.69,15.87,16.29,465800.0],["2017-04-27",16.47,16.69,16.33,16.47,298600.0],["2017-04-28",16.45,16.57,16.08,16.32,321700.0],["2017-05-01",16.37,16.8,16.33,16.78,326100.0],["2017-05-02",16.85,17.15,15.92,16.15,409200.0],["2017-05-03",16.16,16.38,15.32,15.62,412200.0],["2017-05-04",15.68,15.75,15.2,15.51,345800.0],["2017-05-05",15.48,15.58,14.86,15.36,355700.0],["2017-05-08",15.3,15.51,15.11,15.43,305900.0],["2017-05-09",15.49,16.1,15.12,16.04,362600.0],["2017-05-10",15.88,16.49,15.64,16.14,662500.0],["2017-05-11",14.78,15.49,13.56,14.8,1454400.0],["2017-05-12",14.86,15.54,14.8,14.88,545800.0],["2017-05-15",14.86,15.45,14.86,15.01,495400.0],["2017-05-16",15.05,15.25,14.63,14.95,430100.0],["2017-05-17",15.63,17.13,15.61,16.25,1973400.0],["2017-05-18",16.33,16.55,16.17,16.44,504700.0],["2017-05-19",16.43,16.55,15.96,16.07,422000.0],["2017-05-22",15.91,16.13,15.56,15.81,377900.0],["2017-05-23",15.82,16.47,15.66,15.85,301300.0],["2017-05-24",15.87,16.3,15.75,16.09,406800.0],["2017-05-25",15.84,16.42,15.78,15.84,354500.0],["2017-05-26",15.8,15.96,15.4,15.7,299200.0],["2017-05-30",15.63,15.72,14.75,15.12,518200.0],["2017-05-31",15.18,15.42,14.83,15.11,277300.0],["2017-06-01",14.95,15.5,14.86,15.37,287900.0],["2017-06-02",15.17,15.64,15.17,15.38,389500.0],["2017-06-05",15.46,15.53,15.17,15.49,287900.0],["2017-06-06",15.42,15.5,15.3,15.48,256500.0],["2017-06-07",15.45,15.51,15.2,15.22,326500.0],["2017-06-08",15.25,15.41,14.93,15.0,355500.0],["2017-06-09",14.95,15.44,14.86,15.29,514400.0],["2017-06-12",15.28,17.13,15.14,17.1,1269700.0],["2017-06-13",17.2,19.95,17.15,19.58,4526500.0],["2017-06-14",19.95,22.34,19.04,21.97,3381800.0],["2017-06-15",21.58,22.8,20.69,22.15,2309500.0],["2017-06-16",22.0,25.1,21.85,23.75,4155800.0],["2017-06-19",23.85,24.8,23.06,24.51,1745000.0],["2017-06-20",24.52,26.35,24.07,24.89,1785900.0],["2017-06-21",25.0,26.63,24.71,26.58,1301000.0],["2017-06-22",26.85,27.09,25.76,26.56,1203200.0],["2017-06-23",26.34,26.6,24.99,25.71,2388300.0],["2017-06-26",25.63,25.64,24.15,24.79,927300.0],["2017-06-27",24.75,24.75,22.25,22.47,2168700.0],["2017-06-28",22.61,22.97,19.14,20.34,5224800.0],["2017-06-29",21.27,22.28,19.93,20.59,3231500.0],["2017-06-30",20.6,21.15,19.75,19.91,1435200.0],["2017-07-03",19.95,20.68,19.95,20.21,516000.0],["2017-07-05",20.3,20.74,19.65,20.48,872600.0],["2017-07-06",20.09,20.25,19.44,19.52,765400.0],["2017-07-07",19.46,19.54,18.63,19.11,825400.0],["2017-07-10",19.07,20.75,19.06,20.55,1055400.0],["2017-07-11",20.45,20.5,19.39,19.56,1081000.0],["2017-07-12",19.57,20.11,19.33,19.89,544800.0],["2017-07-13",19.75,20.18,19.45,19.98,584100.0],["2017-07-14",20.05,21.58,19.81,21.32,1168600.0],["2017-07-17",21.22,21.61,20.85,21.14,658300.0],["2017-07-18",20.81,21.78,20.8,20.84,656400.0],["2017-07-19",20.98,21.74,20.94,21.27,662300.0],["2017-07-20",21.28,22.05,21.0,21.84,584900.0],["2017-07-21",22.01,22.59,21.85,21.96,684900.0],["2017-07-24",21.8,22.97,21.66,22.61,717400.0],["2017-07-25",22.66,23.22,22.27,22.51,594800.0],["2017-07-26",22.44,22.76,21.83,21.93,493400.0],["2017-07-27",22.02,22.15,20.86,21.29,507500.0],["2017-07-28",21.15,22.03,21.0,21.71,317100.0],["2017-07-31",21.71,21.81,20.9,20.96,371400.0],["2017-08-01",21.04,21.3,20.6,21.01,344000.0],["2017-08-02",21.05,21.35,20.46,21.15,334000.0],["2017-08-03",21.01,21.15,20.17,20.5,351400.0],["2017-08-04",20.5,22.8,20.46,21.92,1106200.0],["2017-08-07",22.38,22.4,21.61,22.15,416600.0],["2017-08-08",22.29,22.68,21.44,21.72,580400.0],["2017-08-09",22.88,24.94,21.76,24.9,1818900.0],["2017-08-10",25.03,25.19,23.14,23.56,1417700.0],["2017-08-11",23.9,24.36,22.57,23.45,660900.0],["2017-08-14",23.71,25.1,23.38,24.61,1165000.0],["2017-08-15",22.7,22.84,22.3,22.52,2561500.0],["2017-08-16",22.45,22.89,22.14,22.75,1015000.0],["2017-08-17",22.71,22.8,22.42,22.48,518200.0],["2017-08-18",22.39,23.01,21.98,22.03,527800.0],["2017-08-21",22.17,22.18,20.37,20.8,1223100.0],["2017-08-22",19.5,21.37,19.3,21.29,1419200.0],["2017-08-23",21.07,21.55,20.68,21.25,955600.0],["2017-08-24",21.52,21.63,20.75,20.83,661600.0],["2017-08-25",20.78,20.94,19.94,20.07,1106300.0],["2017-08-28",19.95,20.35,19.6,19.76,780300.0],["2017-08-29",19.56,20.2,19.36,20.04,598300.0],["2017-08-30",19.92,20.17,19.82,19.91,462500.0],["2017-08-31",20.0,21.03,19.85,20.47,1041700.0],["2017-09-01",20.37,20.84,20.36,20.81,493700.0],["2017-09-05",20.78,21.95,20.51,21.11,744100.0],["2017-09-06",21.16,21.78,20.84,21.04,569800.0],["2017-09-07",21.06,21.45,20.58,20.64,479100.0],["2017-09-08",20.61,21.45,20.54,21.04,506300.0],["2017-09-11",21.2,21.28,20.14,20.58,861900.0],["2017-09-12",20.51,20.66,20.05,20.05,910500.0],["2017-09-13",20.08,20.62,19.8,20.41,671500.0],["2017-09-14",20.29,20.45,19.87,20.37,736900.0],["2017-09-15",20.41,20.82,20.07,20.65,1150900.0],["2017-09-18",20.6,21.39,20.46,20.96,572700.0],["2017-09-19",21.01,21.32,20.41,20.69,395200.0],["2017-09-20",20.62,21.04,20.61,20.9,337000.0],["2017-09-21",20.91,21.39,20.75,20.99,364100.0],["2017-09-22",20.99,21.03,20.75,20.88,273100.0],["2017-09-25",20.93,21.37,20.46,21.26,613100.0],["2017-09-26",21.35,21.66,20.63,20.87,530800.0],["2017-09-27",20.92,21.2,20.51,21.09,544700.0],["2017-09-28",21.11,21.32,20.87,21.05,277300.0],["2017-09-29",21.02,21.72,20.85,21.62,530800.0],["2017-10-02",21.61,22.7,21.58,22.34,769700.0],["2017-10-03",22.5,22.6,21.89,22.3,406200.0],["2017-10-04",22.33,22.54,21.94,22.19,300100.0],["2017-10-05",22.26,24.45,22.17,22.86,1147400.0],["2017-10-06",22.73,23.06,21.26,21.48,914200.0],["2017-10-09",21.48,21.9,21.1,21.65,557100.0],["2017-10-10",21.62,21.8,21.0,21.22,415100.0],["2017-10-11",21.1,21.55,20.88,20.97,361200.0],["2017-10-12",21.03,21.05,20.34,20.37,413500.0],["2017-10-13",20.07,20.36,19.55,19.66,737300.0],["2017-10-16",19.68,20.45,19.27,19.33,575800.0],["2017-10-17",19.41,19.64,19.3,19.5,366400.0],["2017-10-18",19.61,19.99,19.22,19.25,363200.0],["2017-10-19",19.2,19.29,18.59,19.13,538900.0],["2017-10-20",19.48,19.68,18.86,18.95,438500.0],["2017-10-23",18.98,19.04,17.64,17.76,692100.0],["2017-10-24",17.6,17.65,15.7,15.72,2115500.0],["2017-10-25",15.76,15.82,14.14,14.75,1606100.0],["2017-10-26",14.91,14.96,13.55,13.82,1880200.0],["2017-10-27",13.9,15.94,13.72,15.46,1511100.0],["2017-10-30",15.46,17.33,15.37,15.75,1535000.0],["2017-10-31",15.81,15.94,14.82,15.76,739900.0],["2017-11-01",15.9,16.24,15.34,15.39,467000.0],["2017-11-02",15.23,15.56,12.45,13.26,2369600.0],["2017-11-03",13.19,15.3,12.95,14.94,1283900.0],["2017-11-06",15.03,15.18,13.64,13.88,983200.0],["2017-11-07",13.75,14.35,13.67,14.08,666000.0],["2017-11-08",14.45,15.24,14.06,14.25,851300.0],["2017-11-09",14.17,14.28,13.54,14.09,776000.0],["2017-11-10",16.0,20.02,16.0,18.17,6481400.0],["2017-11-13",18.17,18.95,17.67,18.81,2806000.0],["2017-11-14",18.98,19.22,18.45,18.97,1088800.0],["2017-11-15",18.85,19.56,18.49,19.1,1099100.0],["2017-11-16",19.23,20.04,19.09,19.95,1161300.0],["2017-11-17",19.96,20.41,19.31,19.81,931000.0],["2017-11-20",19.8,20.12,18.43,18.52,697200.0],["2017-11-21",18.5,18.61,18.05,18.26,598600.0],["2017-11-22",18.23,18.84,18.1,18.76,446400.0],["2017-11-24",18.85,19.47,18.85,19.18,233900.0],["2017-11-27",19.14,19.34,18.13,18.2,562200.0],["2017-11-28",18.35,18.97,18.0,18.91,730400.0],["2017-11-29",19.17,20.74,19.0,20.15,1300400.0],["2017-11-30",20.21,20.98,19.79,20.75,823100.0],["2017-12-01",20.81,21.0,19.9,20.74,514400.0],["2017-12-04",20.87,21.44,20.59,20.98,582800.0],["2017-12-05",21.0,21.05,19.45,19.58,789000.0],["2017-12-06",19.58,19.94,18.81,19.82,474400.0],["2017-12-07",19.89,20.44,19.2,20.15,486300.0],["2017-12-08",20.33,20.42,19.45,19.6,708300.0],["2017-12-11",19.76,19.76,18.63,18.69,570400.0],["2017-12-12",19.5,20.7,18.62,18.9,1625100.0],["2017-12-13",18.9,19.51,18.7,19.32,518700.0],["2017-12-14",19.39,19.6,18.85,19.01,385900.0],["2017-12-15",19.1,19.8,18.9,19.56,825600.0],["2017-12-18",19.61,19.97,19.15,19.59,332300.0],["2017-12-19",19.67,19.8,19.26,19.47,351900.0],["2017-12-20",19.52,19.93,19.36,19.46,388400.0],["2017-12-21",19.49,20.23,19.43,20.04,500700.0],["2017-12-22",19.93,20.34,19.43,20.11,395700.0],["2017-12-26",20.72,20.75,19.86,19.96,334400.0],["2017-12-27",19.97,20.24,19.48,19.65,272000.0],["2017-12-28",19.63,19.81,19.06,19.57,334100.0],["2017-12-29",19.6,19.88,19.38,19.43,279600.0],["2018-01-02",19.47,20.29,19.43,20.16,429800.0],["2018-01-03",21.0,22.45,18.54,19.76,2735600.0],["2018-01-04",19.73,20.07,18.78,19.7,863500.0],["2018-01-05",19.77,19.87,19.3,19.42,374200.0],["2018-01-08",19.3,19.42,18.6,19.3,494700.0],["2018-01-09",19.32,19.6,19.11,19.37,399000.0],["2018-01-10",19.28,20.13,19.2,19.84,471900.0],["2018-01-11",19.85,19.85,19.25,19.73,760300.0],["2018-01-12",19.79,19.95,19.35,19.6,259900.0],["2018-01-16",19.57,19.88,18.04,18.08,1032900.0],["2018-01-17",18.16,18.45,16.59,17.21,1341900.0],["2018-01-18",17.03,17.27,16.61,16.72,609000.0],["2018-01-19",16.73,16.91,16.19,16.7,625100.0],["2018-01-22",17.25,18.24,16.56,17.18,1264400.0],["2018-01-23",17.2,17.65,16.85,17.44,649800.0],["2018-01-24",17.54,17.59,16.8,17.05,582900.0],["2018-01-25",17.12,17.45,16.88,17.18,356800.0],["2018-01-26",17.32,17.4,16.91,17.02,321400.0],["2018-01-29",16.9,17.0,16.65,16.88,420700.0],["2018-01-30",16.56,16.94,16.26,16.58,475300.0],["2018-01-31",16.67,16.79,16.06,16.19,469900.0],["2018-02-01",16.08,16.21,15.83,16.17,466800.0],["2018-02-02",16.1,16.16,15.14,15.19,543400.0],["2018-02-05",14.96,15.2,14.38,14.4,658600.0],["2018-02-06",14.0,15.9,13.72,15.5,1170400.0],["2018-02-07",15.39,16.14,14.31,14.49,821800.0],["2018-02-08",14.47,14.88,13.94,13.99,805200.0],["2018-02-09",14.07,14.31,12.85,14.09,1302300.0],["2018-02-12",14.13,14.44,13.68,13.86,708500.0],["2018-02-13",13.8,14.06,13.61,13.65,502000.0],["2018-02-14",11.4,12.5,10.55,11.25,5698400.0],["2018-02-15",11.72,11.9,10.85,10.89,2287200.0],["2018-02-16",10.87,11.24,10.85,11.01,902200.0],["2018-02-20",11.0,11.56,10.92,11.37,843800.0],["2018-02-21",11.15,11.46,10.55,10.56,1492800.0],["2018-02-22",10.5,10.56,8.66,9.0,4104200.0],["2018-02-23",9.2,10.18,9.11,10.0,1627100.0],["2018-02-26",10.0,11.46,10.0,11.06,1694900.0],["2018-02-27",11.34,11.39,10.1,10.26,1359200.0],["2018-02-28",10.21,10.32,9.81,10.1,1063800.0],["2018-03-01",9.94,10.01,9.56,9.83,1324400.0],["2018-03-02",9.0,10.09,8.36,10.01,4312800.0],["2018-03-05",9.9,10.28,9.28,9.68,1603600.0],["2018-03-06",9.67,10.32,9.66,10.09,777900.0],["2018-03-07",9.99,10.65,9.85,10.63,831900.0],["2018-03-08",10.63,10.94,10.52,10.59,594500.0],["2018-03-09",10.63,11.39,10.55,11.32,802100.0],["2018-03-12",11.41,11.9,10.81,10.91,853800.0],["2018-03-13",11.0,11.09,10.65,10.95,731600.0],["2018-03-14",10.96,11.35,10.75,11.06,645700.0],["2018-03-15",11.05,11.34,10.76,11.0,632000.0],["2018-03-16",11.03,11.22,10.8,11.12,943200.0],["2018-03-19",11.13,11.25,10.6,10.96,684400.0],["2018-03-20",10.93,11.45,10.91,11.28,1098000.0],["2018-03-21",11.28,11.96,10.95,11.64,1008600.0],["2018-03-22",17.75,18.2,15.27,15.75,15449700.0],["2018-03-23",14.75,14.87,13.8,14.09,3556900.0],["2018-03-26",14.52,14.54,12.19,12.28,2259700.0],["2018-03-27",12.4,13.08,11.7,12.24,1716500.0],["2018-03-28",12.11,12.53,11.73,11.91,739800.0],["2018-03-29",11.89,12.0,11.11,11.17,839300.0],["2018-04-02",11.12,11.39,10.6,10.79,817500.0],["2018-04-03",10.79,12.17,10.78,12.15,991800.0],["2018-04-04",11.9,13.59,11.59,13.49,1458300.0],["2018-04-05",13.52,13.72,12.73,13.51,1217100.0],["2018-04-06",13.43,14.35,13.32,13.58,1311200.0],["2018-04-09",13.74,13.99,12.86,12.97,868200.0],["2018-04-10",13.05,13.66,12.81,13.38,516000.0],["2018-04-11",13.38,15.25,13.38,14.67,1894200.0],["2018-04-12",14.72,15.7,14.68,15.02,1393400.0],["2018-04-13",14.94,15.16,14.0,14.18,1220700.0],["2018-04-16",14.26,14.52,13.63,13.93,715200.0],["2018-04-17",13.81,15.28,13.81,15.0,730900.0],["2018-04-18",15.25,15.73,14.58,15.15,1629200.0],["2018-04-19",14.95,15.08,14.55,14.93,532600.0],["2018-04-20",14.85,15.0,13.89,14.03,871600.0],["2018-04-23",14.13,14.79,13.8,14.42,459000.0],["2018-04-24",14.48,14.85,13.84,14.35,740500.0],["2018-04-25",14.34,14.53,13.66,13.72,1249500.0],["2018-04-26",13.74,15.5,13.69,14.82,2135800.0],["2018-04-27",15.2,15.34,14.56,14.69,721100.0],["2018-04-30",14.68,15.0,14.35,14.35,477700.0],["2018-05-01",14.23,14.95,14.15,14.93,446100.0],["2018-05-02",15.0,15.17,14.74,14.79,381000.0],["2018-05-03",14.75,15.2,14.6,15.12,555800.0],["2018-05-04",15.12,16.04,15.01,15.98,875200.0],["2018-05-07",16.0,16.33,15.15,16.28,1058200.0],["2018-05-08",16.24,16.75,16.14,16.56,890400.0],["2018-05-09",16.62,17.6,16.48,16.86,1101600.0],["2018-05-10",17.05,17.1,15.9,16.13,1179300.0],["2018-05-11",17.05,20.03,17.05,19.89,3988300.0],["2018-05-14",20.0,22.95,19.9,22.67,3144800.0],["2018-05-15",22.54,25.2,22.5,24.44,3490200.0],["2018-05-16",24.45,24.6,19.46,20.01,4109000.0],["2018-05-17",19.9,21.8,19.29,20.26,1679100.0],["2018-05-18",20.35,21.1,19.93,20.12,933300.0],["2018-05-21",20.14,21.08,20.05,20.79,729500.0],["2018-05-22",21.04,21.98,20.6,20.79,845000.0],["2018-05-23",20.65,20.92,19.67,19.79,816300.0],["2018-05-24",19.76,20.22,19.72,19.84,460300.0],["2018-05-25",19.92,20.1,19.52,19.72,552600.0],["2018-05-29",19.7,20.18,19.25,19.49,560200.0],["2018-05-30",19.6,20.85,19.6,20.54,661200.0],["2018-05-31",20.2,20.92,19.97,20.42,510800.0],["2018-06-01",20.48,21.08,20.48,20.83,481400.0],["2018-06-04",20.88,21.12,19.41,19.74,873700.0],["2018-06-05",19.8,20.34,19.7,19.9,699700.0],["2018-06-06",19.85,20.25,19.45,19.54,833100.0],["2018-06-07",19.64,19.7,18.03,18.24,1024700.0],["2018-06-08",18.28,18.71,17.79,18.33,688500.0],["2018-06-11",18.13,18.88,17.66,18.51,680100.0],["2018-06-12",18.51,19.53,18.51,18.96,546200.0],["2018-06-13",18.95,19.7,18.67,19.4,594700.0],["2018-06-14",19.3,19.7,19.1,19.69,476300.0],["2018-06-15",19.65,20.19,19.15,19.91,1025300.0],["2018-06-18",19.75,19.94,19.01,19.43,503800.0],["2018-06-19",19.27,19.42,18.3,18.99,872900.0],["2018-06-20",18.99,19.7,18.86,19.48,520000.0],["2018-06-21",19.36,19.59,18.31,18.45,658400.0],["2018-06-22",18.57,19.06,18.26,18.67,957300.0],["2018-06-25",18.52,18.69,17.83,18.2,608500.0],["2018-06-26",18.23,19.23,17.9,19.04,664300.0],["2018-06-27",18.97,19.6,18.52,18.57,579800.0],["2018-06-28",18.61,18.68,18.02,18.27,451400.0],["2018-06-29",18.39,18.68,18.02,18.14,484000.0],["2018-07-02",18.11,18.57,17.9,18.51,389500.0],["2018-07-03",18.59,19.25,18.38,19.06,273300.0],["2018-07-05",19.1,19.37,19.04,19.22,252800.0],["2018-07-06",19.25,19.95,19.12,19.5,615200.0],["2018-07-09",19.72,20.12,19.42,19.56,374500.0],["2018-07-10",19.6,19.71,18.93,19.34,358800.0],["2018-07-11",19.24,20.18,19.0,20.07,474800.0],["2018-07-12",20.51,21.54,20.41,21.0,911400.0],["2018-07-13",20.97,21.1,20.53,21.01,294800.0],["2018-07-16",20.9,20.99,19.58,20.0,358800.0],["2018-07-17",20.0,20.69,19.61,19.76,399000.0],["2018-07-18",19.79,20.15,19.5,20.04,345000.0],["2018-07-19",19.99,20.25,19.7,20.05,288300.0],["2018-07-20",20.05,20.23,19.49,19.63,370100.0],["2018-07-23",19.75,21.35,19.67,21.16,525500.0],["2018-07-24",21.15,21.3,19.92,20.17,587500.0],["2018-07-25",20.42,21.4,20.42,21.24,684600.0],["2018-07-26",21.25,22.21,20.9,22.09,673400.0],["2018-07-27",22.01,22.04,20.44,20.64,939000.0],["2018-07-30",20.52,21.07,19.98,20.57,447100.0],["2018-07-31",20.65,21.33,20.22,21.06,373500.0],["2018-08-01",20.94,21.69,20.81,21.52,400900.0],["2018-08-02",21.55,22.2,21.32,21.95,316600.0],["2018-08-03",21.93,22.36,21.6,21.8,429900.0],["2018-08-06",21.68,22.18,21.55,22.09,235300.0],["2018-08-07",21.68,22.59,21.68,21.96,474000.0],["2018-08-08",21.96,22.15,21.1,21.63,369100.0],["2018-08-09",21.68,22.42,21.42,21.7,479100.0],["2018-08-10",22.28,22.28,17.56,17.73,2366800.0],["2018-08-13",17.8,19.63,17.8,19.18,1165500.0],["2018-08-14",19.18,20.98,19.03,20.62,821400.0],["2018-08-15",20.52,20.52,19.06,20.14,565300.0],["2018-08-16",20.23,20.85,19.93,20.53,398800.0],["2018-08-17",20.42,21.31,20.25,20.92,509300.0],["2018-08-20",21.01,22.25,20.92,22.07,610600.0],["2018-08-21",22.24,22.67,21.9,22.41,634300.0],["2018-08-22",22.29,22.72,22.02,22.58,411900.0],["2018-08-23",22.48,22.65,21.41,21.45,404600.0],["2018-08-24",21.45,22.19,21.45,22.12,392100.0],["2018-08-27",22.16,22.69,21.56,22.45,391200.0],["2018-08-28",22.75,23.75,22.74,23.35,666000.0],["2018-08-29",23.31,24.02,23.24,23.99,424800.0],["2018-08-30",23.98,25.46,23.57,24.89,894400.0],["2018-08-31",25.0,26.29,24.76,25.88,1078900.0],["2018-09-04",25.77,26.97,24.62,26.69,1434000.0],["2018-09-05",26.72,26.93,25.34,26.54,631200.0],["2018-09-06",26.6,26.69,24.62,24.76,729100.0],["2018-09-07",24.88,25.71,24.53,25.29,396100.0],["2018-09-10",25.36,26.04,24.88,25.87,429900.0],["2018-09-11",25.82,26.14,25.1,25.84,539400.0],["2018-09-12",25.87,26.0,25.4,25.78,492600.0],["2018-09-13",25.79,25.85,24.59,24.66,509700.0],["2018-09-14",24.7,25.37,24.18,24.96,702200.0],["2018-09-17",25.0,25.17,24.62,24.87,398600.0],["2018-09-18",24.89,25.12,24.45,24.93,536200.0],["2018-09-19",25.0,25.29,23.14,23.5,772800.0],["2018-09-20",23.57,24.34,23.22,24.31,493500.0],["2018-09-21",24.28,25.15,24.11,25.04,939500.0],["2018-09-24",24.9,26.62,24.9,26.46,713000.0],["2018-09-25",26.49,27.0,25.78,25.8,622700.0],["2018-09-26",25.99,26.07,23.45,24.0,1341800.0],["2018-09-27",23.72,24.86,23.45,24.62,581100.0],["2018-09-28",24.4,24.98,23.94,24.41,526100.0],["2018-10-01",24.54,24.87,12.0,13.96,4441600.0],["2018-10-02",15.35,16.99,14.33,15.39,5129500.0],["2018-10-03",15.01,15.4,13.44,15.19,2742400.0],["2018-10-04",15.2,15.36,14.1,14.21,1187200.0],["2018-10-05",14.28,14.45,13.45,13.97,1130200.0],["2018-10-08",13.8,15.41,13.7,14.74,1017900.0],["2018-10-09",14.59,15.34,14.51,14.73,721800.0],["2018-10-10",14.57,14.92,13.65,13.71,896300.0],["2018-10-11",13.5,14.23,13.4,13.5,830900.0],["2018-10-12",13.9,14.51,13.65,13.99,607900.0],["2018-10-15",14.04,14.24,13.41,14.02,575000.0],["2018-10-16",14.2,15.8,14.04,15.37,936400.0],["2018-10-17",15.34,15.68,15.05,15.45,599300.0],["2018-10-18",15.4,15.65,15.06,15.33,355700.0],["2018-10-19",15.42,16.61,15.36,15.86,784200.0],["2018-10-22",15.84,16.08,14.69,15.42,507400.0],["2018-10-23",15.06,16.88,14.87,16.03,918000.0],["2018-10-24",15.99,16.58,15.13,15.16,698500.0],["2018-10-25",15.2,16.71,15.0,16.34,691900.0],["2018-10-26",15.84,16.77,15.39,16.16,509300.0],["2018-10-29",16.2,16.7,14.91,15.19,660300.0],["2018-10-30",15.36,15.42,14.43,14.86,729000.0],["2018-10-31",15.0,15.33,14.6,15.27,514800.0],["2018-11-01",15.39,16.85,15.27,16.73,575300.0],["2018-11-02",16.77,16.88,15.9,16.35,404200.0],["2018-11-05",16.11,16.28,15.13,15.59,634000.0],["2018-11-06",15.56,16.21,15.25,16.11,318300.0],["2018-11-07",16.24,16.74,15.79,16.34,411500.0],["2018-11-08",16.25,16.51,15.72,16.02,469300.0],["2018-11-09",14.01,14.01,12.1,13.02,5656700.0],["2018-11-12",12.99,13.04,12.35,12.82,1407800.0],["2018-11-13",13.88,13.88,12.35,12.71,1193200.0],["2018-11-14",12.82,12.99,11.58,11.62,1196100.0],["2018-11-15",11.68,12.98,11.53,12.84,912800.0],["2018-11-16",12.65,12.9,12.02,12.64,1138700.0],["2018-11-19",12.68,12.87,12.11,12.59,584900.0],["2018-11-20",12.35,13.03,12.26,12.9,547500.0],["2018-11-21",12.96,14.1,12.96,13.95,559300.0],["2018-11-23",13.76,14.75,13.64,14.21,383700.0],["2018-11-26",14.39,14.57,13.6,13.92,435600.0],["2018-11-27",13.71,13.95,13.21,13.75,569900.0],["2018-11-28",13.84,14.54,13.59,14.48,448600.0],["2018-11-29",14.33,14.68,13.81,13.96,631400.0],["2018-11-30",13.97,14.21,13.6,13.95,419400.0],["2018-12-03",14.2,14.59,13.42,14.04,828600.0],["2018-12-04",14.0,14.6,13.56,13.62,967900.0],["2018-12-06",13.52,14.32,13.25,14.28,720900.0],["2018-12-07",14.26,14.68,13.81,14.02,615600.0],["2018-12-10",14.02,14.18,13.22,13.85,498600.0],["2018-12-11",14.01,14.65,13.64,14.47,644000.0],["2018-12-12",14.43,14.8,13.94,14.35,663400.0],["2018-12-13",14.36,14.36,13.37,13.39,791500.0],["2018-12-14",13.28,13.79,13.01,13.29,602900.0],["2018-12-17",13.21,13.79,13.02,13.11,635800.0],["2018-12-18",13.22,13.27,12.52,12.69,478000.0],["2018-12-19",12.63,13.21,11.97,12.14,564700.0],["2018-12-20",12.2,12.5,11.68,11.99,723400.0],["2018-12-21",12.08,12.25,10.87,10.87,1157900.0],["2018-12-24",10.71,11.17,10.3,10.72,751800.0],["2018-12-26",10.86,11.72,10.86,11.69,623400.0],["2018-12-27",11.49,11.79,10.82,11.35,740400.0],["2018-12-28",11.37,11.9,11.25,11.58,457800.0],["2018-12-31",11.73,11.8,10.84,11.14,993700.0],["2019-01-02",10.97,11.86,10.88,11.85,559600.0],["2019-01-03",11.83,12.0,11.52,11.65,475900.0],["2019-01-04",11.82,12.45,11.66,12.42,673000.0],["2019-01-07",12.53,12.9,12.2,12.29,671100.0],["2019-01-08",12.44,12.6,11.99,12.11,624200.0],["2019-01-09",12.16,12.47,11.94,12.16,393700.0],["2019-01-10",12.16,12.46,11.9,12.25,327000.0],["2019-01-11",12.16,12.41,11.99,12.05,262200.0],["2019-01-14",13.0,13.07,12.36,12.64,1428400.0],["2019-01-15",12.67,14.17,12.67,14.0,1330500.0],["2019-01-16",13.99,14.33,12.84,12.92,1285100.0],["2019-01-17",13.4,13.62,12.9,12.94,1066900.0],["2019-01-18",13.01,13.46,12.98,13.43,607300.0],["2019-01-22",13.31,13.44,12.95,13.28,606300.0],["2019-01-23",13.28,13.4,12.81,13.07,752400.0],["2019-01-24",13.03,13.3,12.83,13.01,377600.0],["2019-01-25",13.11,13.33,12.85,13.22,641000.0],["2019-01-28",12.97,13.33,12.52,12.63,648600.0],["2019-01-29",12.69,12.92,12.54,12.86,363000.0],["2019-01-30",12.89,13.18,12.67,13.09,421400.0],["2019-01-31",13.11,13.84,13.03,13.64,496200.0],["2019-02-01",13.63,13.72,13.28,13.62,234400.0],["2019-02-04",13.61,14.0,13.45,13.63,293600.0],["2019-02-05",13.63,13.93,13.38,13.54,224700.0],["2019-02-06",13.55,13.79,13.25,13.7,237500.0],["2019-02-07",13.6,13.6,13.13,13.3,227200.0],["2019-02-08",13.21,13.57,13.18,13.45,214400.0],["2019-02-11",13.51,13.58,13.18,13.51,233100.0],["2019-02-12",13.61,13.74,13.28,13.45,245500.0],["2019-02-13",13.46,13.54,13.03,13.09,388200.0],["2019-02-14",13.7,14.75,13.69,14.35,1870700.0],["2019-02-15",14.46,14.65,13.77,14.04,903200.0],["2019-02-19",14.05,14.35,13.6,13.9,541800.0],["2019-02-20",13.98,14.95,13.86,14.68,1059400.0],["2019-02-21",14.7,14.88,13.82,13.95,721100.0],["2019-02-22",13.96,14.56,13.93,14.54,457700.0],["2019-02-25",14.58,14.68,13.92,13.92,730200.0],["2019-02-26",13.92,14.58,13.8,14.3,685300.0],["2019-02-27",14.22,14.78,14.08,14.71,595200.0],["2019-02-28",14.81,14.87,14.16,14.42,1343700.0],["2019-03-01",15.48,15.48,14.1,15.17,1859800.0],["2019-03-04",15.2,16.26,15.17,16.22,2137200.0],["2019-03-05",16.19,16.9,15.93,16.21,1336000.0],["2019-03-06",16.17,16.17,15.59,15.75,909500.0],["2019-03-07",15.65,15.95,15.39,15.92,641200.0],["2019-03-08",15.72,16.09,15.5,15.82,545500.0],["2019-03-11",15.93,16.34,15.71,16.31,522700.0],["2019-03-12",16.35,16.36,15.8,15.87,570800.0],["2019-03-13",15.96,16.06,15.76,15.89,652100.0],["2019-03-14",15.89,16.2,15.85,16.13,570300.0],["2019-03-15",16.13,16.23,16.0,16.04,1084600.0],["2019-03-18",16.03,16.85,16.01,16.7,778500.0],["2019-03-19",16.71,17.72,16.71,17.56,779500.0],["2019-03-20",17.47,17.93,17.23,17.56,707800.0],["2019-03-21",17.56,17.94,17.42,17.72,573200.0],["2019-03-22",17.62,17.74,16.74,16.89,449700.0],["2019-03-25",16.83,17.15,16.38,17.05,404100.0],["2019-03-26",17.18,17.5,16.97,17.27,373000.0],["2019-03-27",17.28,17.49,16.89,17.23,311800.0],["2019-03-28",17.32,17.39,17.02,17.28,385900.0],["2019-03-29",17.42,17.47,17.1,17.37,318700.0],["2019-04-01",17.49,17.75,17.19,17.24,483400.0],["2019-04-02",17.25,17.93,17.24,17.88,647000.0],["2019-04-03",17.99,18.5,17.88,18.1,461300.0],["2019-04-04",18.1,18.42,17.91,18.35,341300.0],["2019-04-05",18.45,18.72,18.43,18.53,559800.0],["2019-04-08",18.5,18.5,17.85,18.08,375500.0],["2019-04-09",18.03,18.35,17.7,17.82,414300.0],["2019-04-10",17.91,18.18,17.67,17.92,406000.0],["2019-04-11",17.89,18.18,17.7,18.06,273600.0],["2019-04-12",18.14,18.71,18.06,18.42,504800.0],["2019-04-15",18.4,18.62,17.96,18.46,311000.0],["2019-04-16",18.57,18.79,18.38,18.74,356300.0],["2019-04-17",18.79,19.24,18.48,18.93,837700.0],["2019-04-18",18.91,19.13,18.42,18.52,358700.0],["2019-04-22",18.52,18.84,18.25,18.68,280500.0],["2019-04-23",18.66,19.17,18.66,18.95,315800.0],["2019-04-24",19.01,19.1,18.33,18.97,488400.0],["2019-04-25",18.9,19.06,18.66,18.78,319800.0],["2019-04-26",18.79,18.85,18.53,18.81,233600.0],["2019-04-29",18.84,19.26,18.74,19.0,216400.0],["2019-04-30",18.99,19.07,18.56,18.84,277900.0],["2019-05-01",18.86,19.55,18.74,19.14,414200.0],["2019-05-02",19.01,19.32,18.95,19.18,197600.0],["2019-05-03",19.3,19.65,19.13,19.62,300500.0],["2019-05-06",19.46,20.16,19.46,19.6,595800.0],["2019-05-07",19.5,19.69,17.79,17.88,986900.0],["2019-05-08",17.89,18.62,17.81,18.39,428100.0],["2019-05-09",18.29,18.63,17.88,18.56,511700.0],["2019-05-10",17.01,19.42,17.0,19.32,752400.0],["2019-05-13",18.96,19.33,18.62,18.99,623400.0],["2019-05-14",19.1,19.27,18.4,18.55,381500.0],["2019-05-15",18.52,19.0,18.37,18.99,296300.0],["2019-05-16",19.03,19.39,18.86,19.07,413900.0],["2019-05-17",18.9,19.18,18.57,18.64,339200.0],["2019-05-20",18.56,18.66,18.22,18.62,399500.0],["2019-05-21",18.75,19.26,18.7,18.97,253800.0],["2019-05-22",18.91,19.26,18.51,19.2,394300.0],["2019-05-23",18.89,19.5,18.8,18.98,621900.0],["2019-05-24",19.07,19.25,17.8,17.86,514200.0],["2019-05-28",17.85,18.21,17.53,17.66,372000.0],["2019-05-29",17.44,18.08,17.17,17.98,442800.0],["2019-05-30",17.94,18.71,17.93,18.43,385900.0],["2019-05-31",18.12,18.4,17.63,17.78,362400.0],["2019-06-03",17.83,18.18,17.65,17.96,246000.0],["2019-06-04",18.21,18.36,18.04,18.32,142000.0],["2019-06-05",18.45,18.5,17.82,17.91,193600.0],["2019-06-06",17.91,17.97,16.7,17.04,408300.0],["2019-06-07",17.15,17.15,16.69,16.87,299600.0],["2019-06-10",17.0,17.18,16.56,16.63,475100.0],["2019-06-11",16.79,16.95,16.2,16.89,426500.0],["2019-06-12",16.8,16.98,16.47,16.53,249900.0],["2019-06-13",16.65,16.97,16.51,16.95,230700.0],["2019-06-14",16.9,16.9,16.17,16.2,306800.0],["2019-06-17",16.22,17.06,16.22,16.92,298000.0],["2019-06-18",17.08,17.08,16.42,16.77,259700.0],["2019-06-19",16.73,17.0,16.38,16.63,235100.0],["2019-06-20",16.85,17.11,16.65,16.97,573300.0],["2019-06-21",16.85,17.0,15.84,16.18,682300.0],["2019-06-24",16.17,16.45,15.98,16.38,316000.0],["2019-06-25",16.4,16.4,15.52,15.53,669100.0],["2019-06-26",15.51,15.65,14.73,15.0,581200.0],["2019-06-27",15.12,15.76,15.12,15.42,319700.0],["2019-06-28",15.39,15.83,15.35,15.69,467600.0],["2019-07-01",15.75,15.85,15.34,15.46,273000.0],["2019-07-02",15.49,15.49,15.15,15.32,270200.0],["2019-07-03",15.37,15.5,14.92,15.15,234800.0],["2019-07-05",15.11,15.18,14.57,14.69,367800.0],["2019-07-08",14.67,14.97,14.56,14.9,208400.0],["2019-07-09",14.84,15.33,14.71,15.14,343000.0],["2019-07-10",15.2,15.45,15.04,15.21,309800.0],["2019-07-11",16.7,16.88,14.8,14.85,1100800.0],["2019-07-12",14.86,15.89,14.54,15.7,621200.0],["2019-07-15",15.7,15.96,15.18,15.29,318700.0],["2019-07-16",15.28,15.6,15.13,15.23,332800.0],["2019-07-17",15.23,15.6,15.06,15.45,273700.0],["2019-07-18",15.5,15.51,15.09,15.49,237200.0],["2019-07-19",15.42,15.43,14.58,14.65,679700.0],["2019-07-22",14.7,14.71,14.34,14.55,322600.0],["2019-07-23",14.69,14.85,14.35,14.7,239800.0],["2019-07-24",14.82,15.25,14.55,15.22,428100.0],["2019-07-25",15.58,15.58,14.94,15.36,402100.0],["2019-07-26",15.44,15.67,15.14,15.41,291700.0],["2019-07-29",15.49,15.77,15.18,15.31,418500.0],["2019-07-30",15.22,15.62,15.05,15.41,314300.0],["2019-07-31",15.35,16.22,15.35,15.51,777800.0],["2019-08-01",15.47,15.97,15.21,15.25,418300.0],["2019-08-02",15.15,15.4,15.01,15.32,302500.0],["2019-08-05",15.08,15.52,14.75,15.43,377900.0],["2019-08-06",15.44,16.52,15.44,16.35,534000.0],["2019-08-07",16.35,16.53,15.67,15.91,356800.0],["2019-08-08",16.09,16.4,15.87,16.31,469600.0],["2019-08-09",17.4,18.48,16.42,18.25,1358800.0],["2019-08-12",18.47,18.85,17.36,18.41,953900.0],["2019-08-13",18.38,19.24,18.38,19.19,592900.0],["2019-08-14",18.93,19.66,18.83,19.12,700600.0],["2019-08-15",19.15,19.48,18.37,18.58,550500.0],["2019-08-16",18.64,19.68,18.33,19.62,704700.0],["2019-08-19",19.82,20.77,19.7,20.56,620400.0],["2019-08-20",20.36,20.92,20.01,20.36,485500.0],["2019-08-21",20.46,20.46,19.55,20.34,554800.0],["2019-08-22",20.35,20.42,19.83,20.12,313000.0],["2019-08-23",19.93,20.08,19.33,19.43,464600.0],["2019-08-26",19.66,19.9,19.13,19.38,324000.0],["2019-08-27",19.5,19.5,18.42,18.49,408300.0],["2019-08-28",18.48,18.95,18.16,18.72,235800.0],["2019-08-29",19.08,19.08,18.5,18.6,213200.0],["2019-08-30",18.62,18.66,18.1,18.49,225300.0],["2019-09-03",18.48,18.99,18.33,18.62,314100.0],["2019-09-04",18.78,18.95,18.3,18.57,287100.0],["2019-09-05",18.7,18.98,18.37,18.67,326600.0],["2019-09-06",18.7,18.86,18.12,18.2,345400.0],["2019-09-09",18.25,18.27,17.54,17.83,377100.0],["2019-09-10",18.19,19.56,17.83,18.48,995200.0],["2019-09-11",18.54,19.15,18.36,18.85,669900.0],["2019-09-12",18.92,18.98,18.15,18.22,640900.0],["2019-09-13",18.3,18.68,17.9,18.56,381200.0],["2019-09-16",18.45,19.29,18.4,19.25,524800.0],["2019-09-17",19.14,19.48,18.78,19.05,286600.0],["2019-09-18",18.9,19.13,18.49,18.5,388900.0],["2019-09-19",18.5,18.61,18.0,18.18,376400.0],["2019-09-20",18.15,18.49,17.85,18.22,386200.0],["2019-09-23",18.17,18.31,18.0,18.17,154000.0],["2019-09-24",18.19,18.19,17.32,17.41,639300.0],["2019-09-25",17.44,17.87,17.2,17.5,255800.0],["2019-09-26",17.48,17.51,16.44,16.47,530100.0],["2019-09-27",16.4,16.58,16.15,16.4,453000.0],["2019-09-30",16.45,16.48,15.81,16.33,243700.0],["2019-10-01",16.42,16.7,15.62,15.74,541400.0],["2019-10-02",15.63,15.82,15.27,15.75,363600.0],["2019-10-03",15.78,15.98,15.19,15.88,363600.0],["2019-10-04",15.96,16.08,15.55,16.03,244500.0],["2019-10-07",16.06,16.35,15.68,16.15,414400.0],["2019-10-08",16.0,16.1,15.12,15.15,510100.0],["2019-10-09",15.18,15.35,14.76,15.05,307500.0],["2019-10-10",15.01,15.15,14.78,15.11,245000.0],["2019-10-11",15.27,15.58,15.06,15.33,216500.0],["2019-10-14",15.29,15.48,14.6,14.89,402800.0],["2019-10-15",14.96,15.54,14.76,15.5,222300.0],["2019-10-16",15.37,15.64,15.27,15.36,175000.0],["2019-10-17",15.36,15.57,15.08,15.4,212200.0],["2019-10-18",15.34,15.93,15.16,15.86,392800.0],["2019-10-21",16.1,16.22,15.66,15.96,250700.0],["2019-10-22",16.12,16.12,15.41,15.52,253200.0],["2019-10-23",15.5,15.7,15.32,15.47,189700.0],["2019-10-24",15.53,16.18,15.41,16.13,203700.0],["2019-10-25",16.13,16.24,15.74,15.93,191200.0],["2019-10-28",16.06,16.97,16.06,16.91,409100.0],["2019-10-29",17.0,17.38,16.88,17.15,279400.0],["2019-10-30",17.13,17.13,16.1,16.23,311500.0],["2019-10-31",16.22,16.41,15.66,15.84,257400.0],["2019-11-01",15.94,16.25,15.43,16.21,367200.0],["2019-11-04",13.39,15.05,13.21,13.6,1985500.0],["2019-11-05",13.76,13.99,12.68,13.09,814900.0],["2019-11-06",13.09,13.18,12.63,13.01,515400.0],["2019-11-07",13.01,13.72,13.01,13.55,459100.0],["2019-11-08",13.51,13.81,13.13,13.58,407900.0],["2019-11-11",13.4,13.92,13.4,13.74,376200.0],["2019-11-12",13.78,14.23,13.62,13.7,630200.0],["2019-11-13",14.41,14.48,13.52,14.04,726300.0],["2019-11-14",13.89,13.98,13.28,13.81,461400.0],["2019-11-15",13.86,13.89,13.15,13.2,525200.0],["2019-11-18",13.32,13.34,12.75,13.29,409100.0],["2019-11-19",13.38,14.05,13.3,13.9,327800.0],["2019-11-20",13.8,14.9,13.8,14.32,635600.0],["2019-11-21",14.35,14.56,14.05,14.37,192300.0],["2019-11-22",14.41,14.54,14.21,14.48,167100.0],["2019-11-25",14.49,14.71,13.94,14.2,458800.0],["2019-11-26",14.25,14.62,14.0,14.33,411900.0],["2019-11-27",14.31,14.56,14.2,14.34,262500.0],["2019-11-29",14.34,14.82,14.25,14.8,143800.0],["2019-12-02",14.59,14.61,14.14,14.44,211000.0],["2019-12-03",14.46,14.58,14.14,14.37,247600.0],["2019-12-04",15.3,15.88,14.51,15.24,1326000.0],["2019-12-05",13.55,13.82,13.1,13.31,3100900.0],["2019-12-06",13.4,13.59,13.13,13.16,767900.0],["2019-12-09",13.19,13.39,13.1,13.15,463700.0],["2019-12-10",13.12,13.5,13.05,13.13,754500.0],["2019-12-11",13.19,13.44,13.11,13.31,418500.0],["2019-12-12",13.31,13.4,12.73,13.21,734300.0],["2019-12-13",13.26,13.7,13.21,13.4,477600.0],["2019-12-16",13.42,13.61,13.15,13.27,372900.0],["2019-12-17",13.23,13.29,12.95,13.19,346200.0],["2019-12-18",13.16,13.73,13.1,13.6,406800.0],["2019-12-19",13.59,14.56,13.45,14.52,532900.0],["2019-12-20",14.59,14.64,14.29,14.36,542700.0],["2019-12-23",14.28,15.2,14.12,15.2,447000.0],["2019-12-24",15.24,15.44,15.09,15.29,135000.0],["2019-12-26",15.22,15.55,15.13,15.21,206900.0],["2019-12-27",15.27,15.28,14.68,15.0,229300.0],["2019-12-30",14.96,15.1,14.52,14.55,208000.0],["2019-12-31",14.5,14.64,13.88,14.09,627000.0],["2020-01-02",14.15,14.25,13.53,13.62,355300.0],["2020-01-03",13.48,13.65,13.3,13.37,319500.0],["2020-01-06",13.21,13.47,13.1,13.17,273800.0],["2020-01-07",13.06,13.59,12.89,13.41,367900.0],["2020-01-08",13.42,13.76,13.33,13.37,246300.0],["2020-01-09",13.31,13.64,13.2,13.58,1801600.0],["2020-01-10",13.7,13.9,13.49,13.56,415100.0],["2020-01-13",13.49,13.6,13.3,13.49,442700.0],["2020-01-14",13.5,14.07,13.37,13.87,447500.0],["2020-01-15",13.88,14.47,13.85,14.31,608300.0],["2020-01-16",14.45,14.95,14.41,14.8,530100.0],["2020-01-17",14.91,14.92,13.61,13.64,432700.0],["2020-01-21",13.68,14.03,13.41,13.46,311300.0],["2020-01-22",13.46,13.64,13.37,13.5,228300.0],["2020-01-23",13.51,13.83,13.3,13.7,283500.0],["2020-01-24",13.77,13.87,13.53,13.55,214200.0],["2020-01-27",13.36,13.77,13.31,13.64,271100.0],["2020-01-28",13.76,14.17,13.67,13.73,199500.0],["2020-01-29",13.76,13.88,13.39,13.42,246400.0],["2020-01-30",13.41,13.57,12.94,13.06,341300.0],["2020-01-31",13.0,13.1,12.33,12.76,484800.0],["2020-02-03",12.73,12.84,12.31,12.74,392700.0],["2020-02-04",12.89,13.55,12.83,13.37,374500.0],["2020-02-05",13.45,13.6,13.1,13.19,332400.0],["2020-02-06",13.19,13.22,12.8,12.86,368300.0],["2020-02-07",12.88,12.88,12.58,12.61,318000.0],["2020-02-10",12.62,12.83,12.35,12.73,487400.0],["2020-02-11",12.79,13.03,12.62,12.63,306000.0],["2020-02-12",12.74,12.76,12.42,12.73,429000.0],["2020-02-13",12.64,12.83,12.57,12.64,217000.0],["2020-02-14",12.62,13.24,12.55,13.12,310100.0],["2020-02-18",13.1,13.62,13.1,13.55,378500.0],["2020-02-19",13.59,13.69,13.23,13.44,251900.0],["2020-02-20",13.42,13.79,13.2,13.55,332600.0],["2020-02-21",13.54,14.08,13.37,14.01,332700.0],["2020-02-24",13.66,14.15,13.42,13.75,935300.0],["2020-02-25",13.88,14.07,13.03,13.05,440800.0],["2020-02-26",13.08,13.19,12.68,12.73,437900.0],["2020-02-27",12.66,12.66,11.5,11.87,792600.0],["2020-02-28",11.51,11.97,11.1,11.91,676100.0],["2020-03-02",12.03,12.85,11.76,12.59,764500.0],["2020-03-03",14.4,19.74,14.02,19.56,7827800.0],["2020-03-04",18.71,19.98,17.86,19.72,2913800.0],["2020-03-05",19.56,20.6,19.18,19.23,1903000.0],["2020-03-06",18.87,19.37,17.61,18.08,953900.0],["2020-03-09",16.32,17.05,15.28,16.43,1119300.0],["2020-03-10",16.98,17.23,16.07,16.48,516200.0],["2020-03-11",16.13,16.46,14.65,15.04,684300.0],["2020-03-12",14.08,14.08,12.2,12.31,923000.0],["2020-03-13",13.07,13.23,11.23,12.21,1197900.0],["2020-03-16",11.2,11.2,8.5,9.03,2558800.0],["2020-03-17",8.99,10.0,8.56,9.54,1029800.0],["2020-03-18",8.81,9.76,8.58,9.65,1028200.0],["2020-03-19",9.7,12.3,9.54,12.2,926100.0],["2020-03-20",12.39,12.64,10.74,11.47,1482300.0],["2020-03-23",11.58,11.59,10.34,10.96,2040500.0],["2020-03-24",11.66,11.74,10.52,11.09,1096600.0],["2020-03-25",11.0,11.36,10.53,10.6,904300.0],["2020-03-26",10.75,11.74,10.75,11.28,651300.0],["2020-03-27",10.69,11.6,10.55,11.1,513700.0],["2020-03-30",11.3,11.6,10.91,11.4,535900.0],["2020-03-31",11.42,13.6,11.42,13.37,1699400.0],["2020-04-01",13.05,13.96,12.29,12.95,1389700.0],["2020-04-02",12.8,12.94,11.84,12.21,722800.0],["2020-04-03",12.21,12.75,12.09,12.24,497000.0],["2020-04-06",13.23,13.99,12.86,13.88,948000.0],["2020-04-07",14.0,14.5,13.21,13.28,594600.0],["2020-04-08",13.56,13.73,13.09,13.48,313600.0],["2020-04-09",13.84,14.05,13.39,13.6,538300.0],["2020-04-13",13.54,13.69,13.14,13.56,303800.0],["2020-04-14",13.89,14.83,13.57,14.66,671700.0],["2020-04-15",14.1,14.21,13.43,13.88,485700.0],["2020-04-16",13.97,14.28,13.68,14.09,377800.0],["2020-04-17",14.55,14.67,14.28,14.46,536600.0],["2020-04-20",14.13,14.83,14.06,14.52,465900.0],["2020-04-21",14.27,14.57,13.64,13.64,424500.0],["2020-04-22",13.93,14.39,13.8,14.3,289700.0],["2020-04-23",14.37,15.49,14.27,15.18,588200.0],["2020-04-24",15.27,17.13,15.08,16.55,1099500.0],["2020-04-27",16.95,17.19,15.85,16.5,732500.0],["2020-04-28",16.73,16.97,15.98,16.74,434000.0],["2020-04-29",17.04,17.18,16.31,16.39,519200.0],["2020-04-30",16.07,16.94,15.97,16.62,399600.0],["2020-05-01",16.27,16.53,15.4,16.13,537300.0],["2020-05-04",15.66,16.81,15.63,16.72,418700.0],["2020-05-05",16.88,17.14,16.47,16.57,446500.0],["2020-05-06",16.57,16.98,16.09,16.23,281800.0],["2020-05-07",16.25,16.63,15.87,15.92,391600.0],["2020-05-08",16.05,16.32,15.82,16.01,398800.0],["2020-05-11",15.9,17.21,15.7,16.99,721800.0],["2020-05-12",16.26,16.38,14.51,15.02,1329300.0],["2020-05-13",14.92,15.21,13.94,14.14,700000.0],["2020-05-14",13.87,14.27,13.61,14.16,459400.0],["2020-05-15",14.13,14.47,13.87,14.09,454600.0],["2020-05-18",14.43,15.27,14.35,15.1,478500.0],["2020-05-19",15.01,15.26,14.28,14.3,374600.0],["2020-05-20",14.56,14.84,14.27,14.78,277000.0],["2020-05-21",14.88,14.97,14.41,14.77,201700.0],["2020-05-22",14.77,15.46,14.69,15.35,274900.0],["2020-05-26",15.82,15.87,15.0,15.06,341500.0],["2020-05-27",15.17,15.34,14.61,15.22,284700.0],["2020-05-28",15.43,15.55,15.13,15.15,199700.0],["2020-05-29",14.95,15.07,14.17,14.88,383300.0],["2020-06-01",14.72,15.25,14.51,14.98,291400.0],["2020-06-02",15.33,15.33,14.32,14.91,254300.0],["2020-06-03",15.09,15.26,14.74,14.95,219600.0],["2020-06-04",14.7,14.98,14.3,14.42,354400.0],["2020-06-05",14.68,15.06,14.35,14.66,304500.0],["2020-06-08",14.73,16.08,14.6,15.58,499400.0],["2020-06-09",15.51,15.74,15.08,15.33,314100.0],["2020-06-10",15.39,16.14,15.37,15.65,414800.0],["2020-06-11",15.1,15.74,15.0,15.16,562100.0],["2020-06-12",15.65,15.65,14.16,14.64,794200.0],["2020-06-15",14.17,15.0,14.17,14.85,355800.0],["2020-06-16",15.19,15.43,14.8,15.21,343900.0],["2020-06-17",15.3,15.5,15.01,15.13,289500.0],["2020-06-18",15.04,15.38,14.95,15.04,556800.0],["2020-06-19",15.16,16.09,15.03,15.4,655800.0],["2020-06-22",15.37,16.05,15.3,15.72,304900.0],["2020-06-23",15.93,16.09,15.5,15.51,326600.0],["2020-06-24",15.4,15.62,14.66,14.95,368200.0],["2020-06-25",14.9,15.45,14.76,15.18,260600.0],["2020-06-26",15.25,15.25,14.47,14.68,946200.0],["2020-06-29",14.82,14.85,14.3,14.47,366400.0],["2020-06-30",14.37,14.79,14.14,14.72,614500.0],["2020-07-01",14.7,15.19,14.64,15.0,582800.0],["2020-07-02",15.17,15.24,14.66,15.15,408100.0],["2020-07-06",15.35,15.61,14.86,14.91,402800.0],["2020-07-07",14.89,14.89,14.53,14.6,310000.0],["2020-07-08",14.56,14.63,13.76,13.88,529200.0],["2020-07-09",13.88,13.95,13.27,13.41,334900.0],["2020-07-10",13.43,13.78,13.08,13.61,293700.0],["2020-07-13",13.69,14.07,13.25,13.29,312800.0],["2020-07-14",13.28,13.61,13.11,13.52,220300.0],["2020-07-15",13.86,14.43,13.71,14.28,367100.0],["2020-07-16",14.12,14.75,13.98,14.48,258100.0],["2020-07-17",14.52,14.75,14.33,14.45,255700.0],["2020-07-20",14.49,14.74,14.4,14.64,203700.0],["2020-07-21",14.77,14.82,14.36,14.46,191400.0],["2020-07-22",14.32,14.63,14.19,14.34,146300.0],["2020-07-23",14.31,14.58,14.02,14.16,277100.0],["2020-07-24",14.16,14.39,13.77,13.9,178300.0],["2020-07-27",13.9,14.1,13.59,14.02,257200.0],["2020-07-28",14.02,14.19,13.69,13.89,201800.0],["2020-07-29",13.89,14.17,13.61,13.71,417900.0],["2020-07-30",13.54,13.73,13.17,13.65,910800.0],["2020-07-31",13.42,13.68,12.54,12.83,635500.0],["2020-08-03",13.0,13.07,12.54,12.8,432400.0],["2020-08-04",12.77,13.24,12.61,13.09,501600.0],["2020-08-05",13.24,13.96,13.09,13.81,634600.0],["2020-08-06",13.73,14.21,13.57,13.94,243500.0],["2020-08-07",13.94,14.45,13.87,14.13,283800.0],["2020-08-10",20.4,25.46,19.68,21.32,18154700.0],["2020-08-11",18.99,19.89,15.72,15.89,6996000.0],["2020-08-12",14.21,14.6,13.59,13.67,9210200.0],["2020-08-13",13.68,13.86,12.8,13.19,4943500.0],["2020-08-14",13.09,14.05,12.96,13.56,2106500.0],["2020-08-17",13.59,13.84,12.83,13.49,1803200.0],["2020-08-18",13.54,13.74,13.17,13.41,962900.0],["2020-08-19",13.39,13.64,13.2,13.27,668900.0],["2020-08-20",13.19,13.22,12.64,12.95,1383000.0],["2020-08-21",12.85,12.9,12.19,12.45,1207600.0],["2020-08-24",12.5,12.58,11.85,12.05,927500.0],["2020-08-25",12.0,12.14,11.5,11.79,1232600.0],["2020-08-26",11.75,12.3,11.43,12.01,1340500.0],["2020-08-27",12.09,12.17,11.4,11.71,1240300.0],["2020-08-28",11.66,12.2,11.6,12.05,668000.0],["2020-08-31",12.2,12.39,11.57,11.95,1514600.0],["2020-09-01",11.86,11.86,10.8,10.84,2121900.0],["2020-09-02",11.02,11.07,10.5,10.56,2337500.0],["2020-09-03",10.7,10.77,9.98,10.32,2076400.0],["2020-09-04",10.49,10.49,9.78,10.0,2405700.0],["2020-09-08",9.9,10.78,9.59,10.6,3001100.0],["2020-09-09",10.67,11.16,10.67,10.99,1086400.0],["2020-09-10",11.0,11.87,10.93,11.66,1363200.0],["2020-09-11",11.84,12.26,11.5,11.61,1415400.0],["2020-09-14",11.65,12.3,11.3,12.26,1696800.0],["2020-09-15",12.37,12.58,11.96,12.27,1545400.0],["2020-09-16",12.21,13.01,12.17,12.75,1383800.0],["2020-09-17",12.62,13.03,12.43,12.65,1042700.0],["2020-09-18",12.62,12.79,12.28,12.31,2162700.0],["2020-09-21",12.09,12.09,11.46,11.66,860700.0],["2020-09-22",11.76,11.76,10.94,10.98,753900.0],["2020-09-23",11.01,11.16,10.17,10.24,1214000.0],["2020-09-24",10.18,10.2,9.73,9.83,1541900.0],["2020-09-25",9.89,10.26,9.87,10.11,1247600.0],["2020-09-28",10.22,10.24,9.72,9.95,1436400.0],["2020-09-29",9.94,9.98,9.56,9.57,1008700.0],["2020-09-30",9.7,10.14,9.25,10.11,1460400.0],["2020-10-01",10.11,10.56,9.87,10.34,1253300.0],["2020-10-02",10.14,10.6,9.99,10.44,428100.0],["2020-10-05",10.55,10.94,10.12,10.9,707400.0],["2020-10-06",10.95,11.04,10.55,10.6,510400.0],["2020-10-07",10.64,11.06,10.56,10.92,722600.0],["2020-10-08",11.08,11.49,11.01,11.27,946800.0],["2020-10-09",11.38,11.49,10.87,11.08,632200.0],["2020-10-12",11.04,11.3,10.96,11.18,358000.0],["2020-10-13",11.01,11.49,11.01,11.17,370900.0],["2020-10-14",11.12,11.26,10.76,10.76,337500.0],["2020-10-15",10.93,11.55,10.9,11.46,604200.0],["2020-10-16",11.39,11.81,11.29,11.52,505200.0],["2020-10-19",11.55,11.75,11.02,11.08,401500.0],["2020-10-20",11.71,12.28,11.12,11.26,1565700.0],["2020-10-21",11.25,11.3,10.92,11.15,437100.0],["2020-10-22",11.07,11.52,10.67,11.05,891000.0],["2020-10-23",11.02,11.08,10.57,10.66,541000.0],["2020-10-26",10.54,10.57,10.1,10.22,543800.0],["2020-10-27",10.17,10.65,10.02,10.54,560000.0],["2020-10-28",10.52,10.58,10.14,10.46,675300.0],["2020-10-29",10.48,10.56,10.1,10.5,477500.0],["2020-10-30",10.45,10.49,9.98,10.14,566200.0],["2020-11-02",10.29,10.52,10.03,10.49,649000.0],["2020-11-03",10.53,10.97,10.45,10.8,494200.0],["2020-11-04",10.85,11.21,10.51,10.62,520000.0],["2020-11-05",10.58,10.97,10.37,10.84,403000.0],["2020-11-06",10.8,10.84,10.37,10.44,413700.0],["2020-11-09",10.82,11.45,10.55,10.99,1169700.0],["2020-11-10",11.21,11.7,10.64,11.08,1210400.0],["2020-11-11",11.16,11.57,10.73,11.49,841500.0],["2020-11-12",11.48,11.58,10.88,11.05,707300.0],["2020-11-13",11.19,11.72,11.11,11.62,546100.0],["2020-11-16",11.81,11.94,11.47,11.94,1246600.0],["2020-11-17",11.9,11.9,11.41,11.52,503300.0],["2020-11-18",11.64,12.48,11.64,11.89,1199900.0],["2020-11-19",11.82,12.07,11.56,11.79,408100.0],["2020-11-20",11.79,11.84,11.39,11.44,506900.0],["2020-11-23",11.6,11.75,11.35,11.6,588900.0],["2020-11-24",12.04,12.04,11.24,11.37,577000.0],["2020-11-25",11.3,11.8,11.17,11.71,421200.0],["2020-11-27",11.69,11.97,11.66,11.74,215100.0],["2020-11-30",11.84,11.84,11.29,11.59,505700.0],["2020-12-01",11.64,12.69,11.41,12.58,2333100.0],["2020-12-02",12.5,12.56,12.0,12.43,1288200.0],["2020-12-03",14.4,14.8,13.66,14.26,4937300.0],["2020-12-04",14.28,14.52,14.05,14.09,957400.0],["2020-12-07",14.2,14.28,13.94,14.2,607400.0],["2020-12-08",14.2,14.43,13.99,14.23,532800.0],["2020-12-09",14.36,14.47,13.96,14.3,2394900.0],["2020-12-10",14.07,14.4,14.05,14.18,508400.0],["2020-12-11",14.04,14.6,14.0,14.53,513700.0],["2020-12-14",14.8,15.68,14.8,15.19,1177600.0],["2020-12-15",15.16,15.2,14.24,14.91,769500.0],["2020-12-16",15.08,15.38,14.8,15.18,630400.0],["2020-12-17",15.26,15.38,14.64,15.09,505100.0],["2020-12-18",15.25,15.33,14.87,15.03,2485700.0],["2020-12-21",14.92,15.23,14.51,14.8,698500.0],["2020-12-22",14.77,15.01,14.57,14.66,859900.0],["2020-12-23",14.66,14.89,14.41,14.83,581600.0],["2020-12-24",14.94,15.07,14.72,14.9,242900.0],["2020-12-28",14.92,15.19,14.5,14.51,521200.0],["2020-12-29",14.39,14.58,14.16,14.41,504600.0],["2020-12-30",14.45,14.77,14.35,14.54,379700.0],["2020-12-31",14.63,14.63,14.05,14.29,413800.0],["2021-01-04",14.3,14.55,14.03,14.52,380900.0],["2021-01-05",14.56,14.72,14.28,14.52,718300.0],["2021-01-06",14.75,15.6,14.5,15.05,1084300.0],["2021-01-07",15.25,15.85,15.23,15.81,637700.0],["2021-01-08",15.85,16.14,15.59,16.01,762900.0],["2021-01-11",15.81,16.4,15.74,16.1,381900.0],["2021-01-12",16.29,16.82,16.15,16.53,494900.0],["2021-01-13",16.54,17.55,16.42,17.07,923100.0],["2021-01-14",17.1,18.18,17.1,17.99,1082200.0],["2021-01-15",18.21,18.5,17.77,18.06,1243100.0],["2021-01-19",19.44,20.0,18.68,19.46,2244900.0],["2021-01-20",19.87,20.67,18.81,18.99,1337800.0],["2021-01-21",18.84,18.84,17.66,18.62,1126600.0],["2021-01-22",18.3,19.84,18.3,19.67,832300.0],["2021-01-25",19.65,20.2,19.1,19.5,649400.0],["2021-01-26",19.58,19.61,19.18,19.23,470800.0],["2021-01-27",18.9,19.7,18.7,18.82,1089000.0],["2021-01-28",18.83,19.64,18.66,19.43,854400.0],["2021-01-29",19.45,20.38,19.25,19.46,945900.0],["2021-02-01",19.88,20.73,19.63,20.45,1318300.0],["2021-02-02",20.57,21.47,20.57,21.06,1530700.0],["2021-02-03",21.01,21.86,20.8,21.67,562900.0],["2021-02-04",22.0,22.21,21.58,21.65,931300.0],["2021-02-05",21.8,21.88,21.03,21.14,1005000.0],["2021-02-08",21.4,21.76,20.88,21.63,866200.0],["2021-02-09",21.7,22.15,21.38,21.56,461100.0],["2021-02-10",21.8,22.55,21.43,22.07,672100.0],["2021-02-11",22.2,22.2,21.08,21.73,662500.0],["2021-02-12",21.71,22.24,21.33,22.09,429100.0],["2021-02-16",22.25,22.35,21.75,21.95,345100.0],["2021-02-17",21.94,22.4,21.6,22.22,463500.0],["2021-02-18",22.22,22.42,21.7,22.02,403800.0],["2021-02-19",22.05,23.75,22.05,23.53,844700.0],["2021-02-22",23.11,23.85,22.53,22.67,606400.0],["2021-02-23",22.1,22.59,21.12,22.15,683600.0],["2021-02-24",22.15,23.14,22.15,22.49,446100.0],["2021-02-25",22.43,22.88,18.77,19.24,1288000.0],["2021-02-26",19.7,20.53,19.24,19.94,1157900.0],["2021-03-01",20.4,20.4,19.0,19.41,1024100.0],["2021-03-02",19.69,20.86,19.11,20.18,1195800.0],["2021-03-03",20.11,20.68,19.5,19.95,556100.0],["2021-03-04",19.79,20.29,17.5,17.72,1326700.0],["2021-03-05",17.83,18.88,16.38,18.48,1350700.0],["2021-03-08",18.69,18.8,17.92,18.1,570600.0],["2021-03-09",18.43,18.85,18.1,18.26,539900.0],["2021-03-10",18.49,19.19,18.16,19.12,562400.0],["2021-03-11",19.59,19.84,19.03,19.66,525700.0],["2021-03-12",19.64,20.07,19.25,19.88,374500.0],["2021-03-15",19.9,20.35,19.3,19.92,660100.0],["2021-03-16",19.94,19.94,18.96,19.39,840900.0],["2021-03-17",19.14,19.92,18.65,19.89,591400.0],["2021-03-18",19.6,19.63,18.9,18.94,340000.0],["2021-03-19",18.93,19.95,18.93,19.91,695500.0],["2021-03-22",19.97,20.48,19.46,19.76,266300.0],["2021-03-23",19.96,20.19,19.3,19.58,517800.0],["2021-03-24",19.92,20.14,19.29,19.45,357100.0],["2021-03-25",19.17,19.84,18.74,19.6,414900.0],["2021-03-26",19.72,19.78,18.87,19.26,369900.0],["2021-03-29",19.09,19.21,18.02,18.16,590300.0],["2021-03-30",18.15,18.15,17.53,17.76,727500.0],["2021-03-31",17.89,18.41,17.72,17.8,535900.0],["2021-04-01",17.86,18.5,17.6,18.19,1421200.0],["2021-04-05",18.4,18.4,17.76,18.3,296400.0],["2021-04-06",18.41,18.42,17.8,17.86,230800.0],["2021-04-07",17.82,18.3,17.39,17.92,440000.0],["2021-04-08",17.95,18.02,17.6,17.71,753400.0],["2021-04-09",17.63,18.26,17.42,18.23,327300.0],["2021-04-12",18.23,18.23,16.76,16.93,1313500.0],["2021-04-13",16.72,17.49,16.71,17.49,303900.0],["2021-04-14",17.59,18.27,17.48,17.56,417000.0],["2021-04-15",17.77,18.49,17.52,18.41,543900.0],["2021-04-16",18.46,18.5,17.8,18.37,488400.0],["2021-04-19",18.26,18.33,17.84,18.08,335400.0],["2021-04-20",17.93,18.74,17.93,18.55,469300.0],["2021-04-21",18.48,19.39,18.42,19.13,387800.0],["2021-04-22",19.15,19.21,18.2,18.57,535700.0],["2021-04-23",18.63,18.95,18.38,18.65,383800.0],["2021-04-26",18.65,18.7,18.1,18.15,365300.0],["2021-04-27",18.15,18.26,17.81,18.05,1888100.0],["2021-04-28",17.93,18.41,17.92,17.99,680400.0],["2021-04-29",18.02,18.03,17.4,17.91,415100.0],["2021-04-30",17.63,18.01,17.61,17.66,290100.0],["2021-05-03",17.84,17.85,17.41,17.8,281700.0],["2021-05-04",17.7,17.84,17.48,17.66,256400.0],["2021-05-05",17.75,18.05,17.58,17.92,275100.0],["2021-05-06",17.84,18.02,17.21,17.56,328700.0],["2021-05-07",17.49,18.05,17.49,17.75,392600.0],["2021-05-10",17.85,17.98,17.5,17.69,337800.0],["2021-05-11",17.38,18.81,17.21,18.43,539000.0],["2021-05-12",18.17,18.69,17.84,17.85,343400.0],["2021-05-13",17.97,18.86,17.85,18.33,436500.0],["2021-05-14",18.45,18.59,17.89,18.2,542300.0],["2021-05-17",18.08,18.35,17.62,17.79,2024700.0],["2021-05-18",17.8,18.04,17.68,17.79,586300.0],["2021-05-19",17.58,17.65,16.91,16.97,961100.0],["2021-05-20",14.39,15.31,13.86,15.14,2848200.0],["2021-05-21",15.26,15.3,14.63,14.89,1078500.0],["2021-05-24",15.03,15.24,14.64,15.19,552300.0],["2021-05-25",15.19,15.31,14.7,14.81,408400.0],["2021-05-26",14.05,15.25,14.02,14.99,738000.0],["2021-05-27",15.01,15.11,14.78,14.81,351300.0],["2021-05-28",15.01,15.78,14.82,15.19,612700.0],["2021-06-01",15.51,15.51,15.0,15.35,509200.0],["2021-06-02",15.35,16.0,15.17,15.83,758900.0],["2021-06-03",15.78,16.36,15.45,16.14,456600.0],["2021-06-04",16.25,16.38,15.8,15.86,293000.0],["2021-06-07",15.94,16.62,15.8,16.06,635100.0],["2021-06-08",16.17,16.28,15.68,15.85,346400.0],["2021-06-09",16.0,16.32,15.94,16.04,408300.0],["2021-06-10",16.2,16.2,15.67,15.82,389100.0],["2021-06-11",15.84,15.89,15.5,15.81,285600.0],["2021-06-14",15.85,16.16,15.35,15.54,499700.0],["2021-06-15",15.58,15.58,14.83,14.9,648700.0],["2021-06-16",14.98,15.15,14.5,15.0,786200.0],["2021-06-17",14.89,15.16,14.68,14.97,294000.0],["2021-06-18",15.19,15.37,14.97,15.06,949600.0],["2021-06-21",15.27,15.39,15.0,15.32,474400.0],["2021-06-22",15.36,15.47,14.92,15.46,375000.0],["2021-06-23",15.54,15.71,15.36,15.45,316200.0],["2021-06-24",15.5,15.64,15.34,15.54,301500.0],["2021-06-25",15.6,15.82,15.48,15.61,750100.0],["2021-06-28",15.7,15.72,15.14,15.38,295500.0],["2021-06-29",15.38,15.55,14.85,15.07,600000.0],["2021-06-30",15.07,15.1,14.69,14.84,347600.0],["2021-07-01",14.94,15.66,14.84,15.66,688900.0],["2021-07-02",15.67,15.67,14.77,14.99,531300.0],["2021-07-06",14.98,15.11,14.58,14.76,424500.0],["2021-07-07",14.71,14.98,14.2,14.65,438600.0],["2021-07-08",14.41,14.86,14.24,14.78,481500.0],["2021-07-09",14.82,14.89,14.43,14.61,247200.0],["2021-07-12",14.6,14.75,14.21,14.45,357800.0],["2021-07-13",14.31,14.46,14.1,14.27,238700.0],["2021-07-14",14.3,14.3,13.53,13.69,598900.0],["2021-07-15",13.56,13.86,13.31,13.83,442400.0],["2021-07-16",13.93,14.22,13.57,13.6,318000.0],["2021-07-19",13.48,13.85,13.35,13.83,340900.0],["2021-07-20",13.84,14.35,13.81,14.3,445800.0],["2021-07-21",14.34,14.75,14.18,14.37,282600.0],["2021-07-22",14.25,14.49,14.17,14.24,257100.0],["2021-07-23",14.36,14.38,13.95,14.19,216600.0],["2021-07-26",14.18,14.43,13.98,14.38,189200.0],["2021-07-27",14.42,14.45,13.96,14.3,247400.0],["2021-07-28",14.38,14.83,14.26,14.66,258600.0],["2021-07-29",14.71,15.08,14.45,14.79,290200.0],["2021-07-30",14.7,14.88,14.43,14.5,377700.0],["2021-08-02",14.45,15.17,14.45,14.98,765600.0],["2021-08-03",15.07,15.1,14.33,14.78,570100.0],["2021-08-04",14.63,15.1,14.41,14.5,890800.0],["2021-08-05",14.47,15.28,14.39,15.22,386900.0],["2021-08-06",15.29,15.33,14.63,14.69,293200.0],["2021-08-09",14.67,14.76,14.26,14.53,400100.0],["2021-08-10",14.84,15.41,14.47,14.91,439000.0],["2021-08-11",15.02,15.65,14.79,15.33,366700.0],["2021-08-12",15.42,15.44,14.83,15.26,285200.0],["2021-08-13",15.36,15.75,15.09,15.33,242600.0],["2021-08-16",15.23,15.23,14.6,14.68,334300.0],["2021-08-17",14.6,14.87,14.35,14.71,362000.0],["2021-08-18",14.69,14.86,14.51,14.53,162600.0],["2021-08-19",14.5,14.58,13.75,13.77,459800.0],["2021-08-20",13.67,14.78,13.6,14.77,454800.0],["2021-08-23",14.8,15.17,14.5,14.95,558000.0],["2021-08-24",14.93,15.35,14.8,15.31,326500.0],["2021-08-25",15.23,16.02,15.12,15.55,453300.0],["2021-08-26",15.61,15.8,15.26,15.49,270600.0],["2021-08-27",15.46,15.95,15.36,15.77,320700.0],["2021-08-30",15.73,15.89,15.48,15.69,324600.0],["2021-08-31",15.64,16.49,15.64,16.3,441000.0],["2021-09-01",16.4,16.57,15.78,16.0,437900.0],["2021-09-02",16.02,16.2,15.86,16.0,321200.0],["2021-09-03",15.97,15.97,15.45,15.75,430500.0],["2021-09-07",15.84,16.2,15.54,15.63,369500.0],["2021-09-08",15.52,15.61,15.17,15.47,615000.0],["2021-09-09",15.36,16.24,15.36,16.05,402200.0],["2021-09-10",16.33,16.33,15.62,15.63,319400.0],["2021-09-13",15.62,16.27,15.37,15.92,336900.0],["2021-09-14",16.0,16.14,15.38,15.57,392300.0],["2021-09-15",15.55,15.69,15.32,15.55,315500.0],["2021-09-16",15.49,15.79,15.13,15.76,273300.0],["2021-09-17",15.83,15.99,15.37,15.98,790300.0],["2021-09-20",15.67,16.24,15.42,15.6,310300.0],["2021-09-21",15.6,16.05,15.6,15.82,246100.0],["2021-09-22",15.61,16.07,15.61,15.84,251400.0],["2021-09-23",15.97,16.06,15.73,15.95,965400.0],["2021-09-24",15.8,16.3,15.8,15.88,254300.0],["2021-09-27",15.71,15.9,14.43,14.53,1168700.0],["2021-09-28",14.5,14.61,13.74,13.79,851000.0],["2021-09-29",13.89,13.96,13.37,13.4,551500.0],["2021-09-30",13.47,13.89,13.36,13.79,459700.0],["2021-10-01",9.5,9.78,7.51,8.54,11394400.0],["2021-10-04",8.08,8.09,7.01,7.28,4135600.0],["2021-10-05",7.16,7.29,6.59,7.08,3534900.0],["2021-10-06",6.99,7.43,6.8,7.21,1550000.0],["2021-10-07",7.23,7.73,7.17,7.43,1101300.0],["2021-10-08",7.09,7.13,6.52,6.7,1776200.0],["2021-10-11",6.69,7.43,6.51,7.16,1414100.0],["2021-10-12",7.15,7.41,6.98,7.12,1149500.0],["2021-10-13",7.16,7.58,7.13,7.38,927800.0],["2021-10-14",7.43,7.92,7.4,7.73,1086500.0],["2021-10-15",7.89,7.99,7.4,7.73,1354600.0],["2021-10-18",6.12,6.15,5.45,5.67,5268800.0],["2021-10-19",5.82,7.0,5.75,6.22,8438300.0],["2021-10-20",6.1,6.68,5.82,6.4,2416900.0],["2021-10-21",6.32,6.72,6.32,6.46,1805800.0],["2021-10-22",6.38,6.5,6.24,6.49,958000.0],["2021-10-25",6.54,6.65,6.3,6.32,1219200.0],["2021-10-26",6.36,6.45,6.2,6.37,661600.0],["2021-10-27",6.3,6.46,6.2,6.38,1015200.0],["2021-10-28",6.4,6.59,6.34,6.42,633900.0],["2021-10-29",6.46,6.56,6.25,6.27,607500.0],["2021-11-01",6.25,6.91,6.24,6.88,1308200.0],["2021-11-02",6.85,7.04,6.66,6.95,523000.0],["2021-11-03",6.97,7.48,6.76,7.45,922600.0],["2021-11-04",7.53,7.62,7.34,7.51,584100.0],["2021-11-05",7.47,7.89,7.34,7.55,957700.0],["2021-11-08",7.48,7.8,7.22,7.46,728400.0],["2021-11-09",7.43,7.51,7.23,7.25,751000.0],["2021-11-10",7.8,8.28,7.57,8.03,2195600.0],["2021-11-11",7.97,8.23,7.78,8.19,711900.0],["2021-11-12",8.3,8.43,7.95,8.21,599600.0],["2021-11-15",8.29,8.6,8.11,8.29,705900.0],["2021-11-16",8.09,8.37,7.94,8.24,755200.0],["2021-11-17",8.11,8.24,7.78,7.86,579200.0],["2021-11-18",7.82,7.87,7.59,7.76,519200.0],["2021-11-19",7.71,8.11,7.63,7.88,529800.0],["2021-11-22",7.87,7.98,7.5,7.5,596000.0],["2021-11-23",7.44,7.75,7.19,7.7,585400.0],["2021-11-24",7.62,7.88,7.52,7.8,324500.0],["2021-11-26",7.25,7.68,7.25,7.43,380400.0],["2021-11-29",7.55,7.59,7.04,7.07,558900.0],["2021-11-30",7.03,7.2,6.75,7.2,1043200.0],["2021-12-01",7.34,7.41,6.76,6.82,573900.0],["2021-12-02",8.34,8.45,6.78,7.32,18320700.0],["2021-12-03",7.14,7.2,6.45,6.87,2424400.0],["2021-12-06",6.72,7.12,6.58,6.84,883300.0],["2021-12-07",6.84,7.83,6.84,7.6,1307700.0],["2021-12-08",7.42,8.33,7.36,8.14,960600.0],["2021-12-09",8.0,8.33,7.82,7.93,655300.0],["2021-12-10",7.67,7.97,7.57,7.57,517700.0],["2021-12-13",7.48,7.58,7.03,7.36,848600.0],["2021-12-14",7.19,7.34,6.95,7.1,851600.0],["2021-12-15",7.01,7.33,6.84,7.3,1045400.0],["2021-12-16",7.35,7.35,6.89,7.06,767000.0],["2021-12-17",6.99,7.47,6.88,7.33,1462600.0],["2021-12-20",7.16,7.81,7.07,7.74,661100.0],["2021-12-21",7.82,7.93,7.28,7.38,798800.0],["2021-12-22",7.35,7.63,7.23,7.53,397900.0],["2021-12-23",7.51,7.81,7.51,7.64,528400.0],["2021-12-27",7.59,7.63,7.18,7.28,840100.0],["2021-12-28",7.24,7.4,6.88,6.89,795800.0],["2021-12-29",6.81,6.87,6.6,6.75,782500.0],["2021-12-30",6.83,7.02,6.6,6.64,807700.0],["2021-12-31",6.62,6.75,6.31,6.43,1403400.0],["2022-01-03",6.55,7.0,6.43,6.99,545000.0],["2022-01-04",7.0,7.13,6.81,6.9,679700.0],["2022-01-05",6.79,6.89,6.26,6.27,652900.0],["2022-01-06",6.26,6.51,6.02,6.26,514000.0],["2022-01-07",6.24,6.38,6.18,6.27,332700.0],["2022-01-10",6.24,6.3,5.99,6.3,440900.0],["2022-01-11",6.3,6.56,6.24,6.28,361500.0],["2022-01-12",6.28,6.3,5.99,6.11,708800.0],["2022-01-13",6.18,6.23,5.68,5.8,943600.0],["2022-01-14",5.72,5.79,5.49,5.77,743400.0],["2022-01-18",5.55,5.59,5.17,5.18,706400.0],["2022-01-19",5.18,5.28,5.02,5.16,725100.0],["2022-01-20",5.19,5.57,5.14,5.35,837100.0],["2022-01-21",5.24,5.53,5.24,5.3,758800.0],["2022-01-24",5.02,5.18,4.65,5.07,982900.0],["2022-01-25",5.01,5.44,4.84,5.4,1306500.0],["2022-01-26",5.45,5.75,5.29,5.34,1089300.0],["2022-01-27",5.42,5.7,5.2,5.36,718400.0],["2022-01-28",5.36,5.66,5.11,5.63,866700.0],["2022-01-31",5.65,6.01,5.64,6.0,513400.0],["2022-02-01",6.08,6.43,5.84,6.4,681300.0],["2022-02-02",6.4,6.44,6.1,6.12,546600.0],["2022-02-03",6.0,6.12,5.96,6.1,537800.0],["2022-02-04",6.0,6.29,5.94,6.28,725000.0],["2022-02-07",6.11,6.82,6.11,6.79,589300.0],["2022-02-08",6.74,6.74,6.13,6.16,846800.0],["2022-02-09",6.14,6.77,6.11,6.75,503500.0],["2022-02-10",6.63,6.92,6.4,6.44,572400.0],["2022-02-11",6.44,6.55,6.25,6.32,344200.0],["2022-02-14",6.27,6.45,6.13,6.24,369800.0],["2022-02-15",6.41,6.93,6.4,6.91,638500.0],["2022-02-16",6.89,7.04,6.59,7.01,430300.0],["2022-02-17",6.96,7.15,6.73,6.77,438700.0],["2022-02-18",6.7,7.11,6.7,7.09,518800.0],["2022-02-22",6.84,6.94,6.58,6.63,526800.0],["2022-02-23",6.7,6.78,6.44,6.46,340600.0],["2022-02-24",6.12,6.99,6.1,6.96,497200.0],["2022-02-25",6.97,7.19,6.76,7.19,435700.0],["2022-02-28",7.14,7.25,6.97,7.2,328600.0],["2022-03-01",7.1,7.46,6.94,7.1,795600.0],["2022-03-02",6.63,7.09,6.0,6.83,845400.0],["2022-03-03",6.89,6.89,6.39,6.46,453900.0],["2022-03-04",6.31,6.72,6.28,6.39,534800.0],["2022-03-07",6.39,6.56,6.21,6.24,457700.0],["2022-03-08",6.26,6.54,5.95,6.12,868700.0],["2022-03-09",6.3,7.0,6.26,6.97,819300.0],["2022-03-10",6.85,7.12,6.46,6.47,470200.0],["2022-03-11",6.53,6.53,6.07,6.1,469900.0],["2022-03-14",6.19,6.19,5.52,5.59,841600.0],["2022-03-15",5.6,5.85,5.47,5.81,574300.0],["2022-03-16",5.9,6.09,5.68,6.08,473100.0],["2022-03-17",6.06,6.41,5.94,6.38,480100.0],["2022-03-18",6.37,6.79,6.22,6.55,825500.0],["2022-03-21",6.54,6.56,6.04,6.07,439600.0],["2022-03-22",6.19,6.32,6.05,6.21,392300.0],["2022-03-23",6.15,6.28,5.98,6.0,500800.0],["2022-03-24",6.0,6.18,5.89,6.16,262300.0],["2022-03-25",6.12,6.25,6.01,6.2,347800.0],["2022-03-28",6.18,6.27,5.77,6.02,419500.0],["2022-03-29",6.09,6.43,6.09,6.35,514400.0],["2022-03-30",6.35,6.41,5.98,6.06,352000.0],["2022-03-31",6.06,6.13,5.9,6.01,371800.0],["2022-04-01",6.09,6.25,5.94,6.04,421900.0],["2022-04-04",6.03,6.35,5.98,6.28,729600.0],["2022-04-05",6.14,6.41,6.04,6.09,432000.0],["2022-04-06",6.02,6.18,5.9,6.04,456600.0],["2022-04-07",6.03,6.11,5.79,5.92,523900.0],["2022-04-08",5.89,6.03,5.6,5.74,743600.0],["2022-04-11",5.73,5.73,5.31,5.41,580500.0],["2022-04-12",5.49,5.66,5.26,5.3,396700.0],["2022-04-13",5.27,5.55,5.18,5.53,278900.0],["2022-04-14",5.58,5.58,5.07,5.14,490400.0],["2022-04-18",5.42,5.42,4.64,4.69,831900.0],["2022-04-19",4.69,4.78,4.51,4.7,479300.0],["2022-04-20",4.71,4.71,4.29,4.31,1119500.0],["2022-04-21",4.33,4.36,3.9,4.11,1340600.0],["2022-04-22",4.07,4.29,4.02,4.11,596800.0],["2022-04-25",4.03,4.35,4.0,4.33,410600.0],["2022-04-26",4.27,4.33,3.88,4.0,564100.0],["2022-04-27",3.99,4.09,3.88,3.89,419900.0],["2022-04-28",3.93,3.95,3.62,3.78,511200.0],["2022-04-29",3.79,3.85,3.45,3.47,760700.0],["2022-05-02",3.5,3.67,3.2,3.37,948300.0],["2022-05-03",3.34,3.46,3.11,3.3,1402200.0],["2022-05-04",3.36,3.57,3.19,3.5,979900.0],["2022-05-05",3.43,3.46,3.04,3.09,663700.0],["2022-05-06",3.04,3.08,2.88,2.95,768400.0],["2022-05-09",2.94,3.03,2.72,2.76,1075900.0],["2022-05-10",2.83,3.09,2.69,2.72,1127100.0],["2022-05-11",2.95,3.36,2.6,2.61,1187600.0],["2022-05-12",2.52,3.11,2.5,2.95,1600800.0],["2022-05-13",3.07,3.35,3.06,3.2,1609200.0],["2022-05-16",3.21,3.32,3.08,3.1,724300.0],["2022-05-17",3.15,3.32,3.05,3.12,698200.0],["2022-05-18",2.97,3.09,2.89,2.93,995400.0],["2022-05-19",2.91,3.11,2.85,2.88,937300.0],["2022-05-20",2.92,3.0,2.76,2.81,1195900.0],["2022-05-23",2.88,2.97,2.71,2.9,944600.0],["2022-05-24",2.84,2.89,2.51,2.67,1751700.0],["2022-05-25",2.65,2.71,2.51,2.58,792300.0],["2022-05-26",2.59,2.69,2.41,2.42,1048400.0],["2022-05-27",2.48,2.78,2.4,2.72,1119500.0],["2022-05-31",2.74,2.77,2.46,2.48,2277000.0],["2022-06-01",2.51,2.55,2.3,2.42,1536500.0],["2022-06-02",2.44,2.5,2.32,2.34,769000.0],["2022-06-03",2.31,2.56,2.31,2.5,1308000.0],["2022-06-06",2.52,2.59,2.18,2.19,1377500.0],["2022-06-07",2.19,2.53,2.18,2.42,1418700.0],["2022-06-08",2.3,2.31,2.15,2.18,952300.0],["2022-06-09",2.21,2.21,2.05,2.14,1105000.0],["2022-06-10",2.07,2.16,2.03,2.09,1076100.0],["2022-06-13",2.0,2.06,1.94,2.02,1332500.0],["2022-06-14",2.02,2.04,1.92,1.95,896700.0],["2022-06-15",2.0,2.07,1.94,2.05,1238000.0],["2022-06-16",2.0,2.03,1.86,1.92,1395100.0],["2022-06-17",1.92,2.07,1.91,2.0,1922700.0],["2022-06-21",2.02,2.27,2.02,2.19,1409600.0],["2022-06-22",2.15,2.99,2.15,2.95,2988000.0],["2022-06-23",2.9,3.05,2.57,2.65,1881100.0],["2022-06-24",2.7,2.85,2.61,2.61,6817300.0],["2022-06-27",2.62,3.21,2.48,3.18,1826200.0],["2022-06-28",3.19,3.19,2.8,2.96,1386400.0],["2022-06-29",3.02,3.02,2.66,2.66,812000.0],["2022-06-30",2.58,2.79,2.56,2.75,510300.0],["2022-07-01",2.8,4.83,2.77,4.64,13362700.0],["2022-07-05",4.05,4.42,3.06,3.09,5210700.0],["2022-07-06",3.11,3.72,3.08,3.58,3345400.0],["2022-07-07",3.61,3.98,3.26,3.95,2420500.0],["2022-07-08",3.9,4.14,3.79,4.08,1392400.0],["2022-07-11",4.08,4.22,3.8,3.97,1411500.0],["2022-07-12",4.05,4.32,3.86,4.18,717200.0],["2022-07-13",4.05,4.51,3.99,4.48,881700.0],["2022-07-14",4.41,4.42,4.07,4.1,667100.0],["2022-07-15",4.08,4.31,3.96,4.05,883700.0],["2022-07-18",4.05,4.32,3.8,3.84,1156500.0],["2022-07-19",3.93,4.04,3.63,3.91,1089900.0],["2022-07-20",3.93,4.25,3.87,4.07,830000.0],["2022-07-21",4.08,4.1,3.9,3.9,342300.0],["2022-07-22",3.88,3.93,3.72,3.93,691800.0],["2022-07-25",3.89,3.99,3.72,3.78,313400.0],["2022-07-26",3.78,3.93,3.66,3.9,294200.0],["2022-07-27",3.84,4.13,3.81,4.09,434100.0],["2022-07-28",4.11,4.5,4.03,4.47,926500.0],["2022-07-29",4.59,5.27,4.49,4.98,1262900.0],["2022-08-01",4.82,4.85,4.5,4.5,695800.0],["2022-08-02",4.5,4.77,4.5,4.76,403600.0],["2022-08-03",4.88,5.46,4.77,5.38,580400.0],["2022-08-04",5.41,5.83,5.03,5.73,620800.0],["2022-08-05",5.7,6.89,5.46,6.83,999200.0],["2022-08-08",6.96,7.19,6.65,6.75,861100.0],["2022-08-09",6.61,6.62,6.11,6.2,637100.0],["2022-08-10",6.5,7.55,6.48,7.46,1554200.0],["2022-08-11",7.39,7.75,6.96,7.2,786500.0],["2022-08-12",7.24,7.46,7.04,7.13,646200.0],["2022-08-15",6.92,6.96,6.66,6.74,563600.0],["2022-08-16",6.68,6.88,6.48,6.54,523100.0],["2022-08-17",6.54,7.2,6.37,6.63,971600.0],["2022-08-18",6.51,6.68,5.96,6.01,705000.0],["2022-08-19",5.96,6.15,5.8,5.87,420900.0],["2022-08-22",5.69,5.87,5.09,5.13,928000.0],["2022-08-23",5.17,5.37,4.78,4.79,865000.0],["2022-08-24",4.8,4.92,4.31,4.32,801800.0],["2022-08-25",4.4,4.41,3.87,3.93,879000.0],["2022-08-26",3.96,4.04,3.79,3.82,532900.0],["2022-08-29",3.75,3.95,3.71,3.76,474600.0],["2022-08-30",3.75,3.87,3.66,3.73,324900.0],["2022-08-31",3.7,4.12,3.7,4.03,344500.0],["2022-09-01",3.95,4.37,3.8,4.36,473500.0],["2022-09-02",4.4,4.73,4.2,4.51,691700.0],["2022-09-06",4.47,4.8,4.43,4.69,486200.0],["2022-09-07",4.64,5.52,4.56,5.47,693400.0],["2022-09-08",5.38,5.56,5.1,5.44,436900.0],["2022-09-09",5.48,5.54,5.32,5.35,211800.0],["2022-09-12",5.48,5.6,5.23,5.4,223000.0],["2022-09-13",5.16,5.24,5.04,5.17,199500.0],["2022-09-14",5.21,5.43,5.08,5.39,275800.0],["2022-09-15",5.09,5.2,3.85,3.99,2107500.0],["2022-09-16",3.88,3.94,3.5,3.51,1034100.0],["2022-09-19",3.53,3.87,3.35,3.64,661900.0],["2022-09-20",3.6,3.81,3.6,3.8,422700.0],["2022-09-21",3.74,3.96,3.72,3.93,456100.0],["2022-09-22",3.81,3.88,3.53,3.85,779900.0],["2022-09-23",3.8,3.81,3.3,3.5,410500.0],["2022-09-26",3.44,3.58,3.34,3.35,280700.0],["2022-09-27",3.35,3.51,3.25,3.32,362900.0],["2022-09-28",3.35,3.58,3.31,3.47,444000.0],["2022-09-29",3.43,3.43,3.12,3.22,309500.0],["2022-09-30",3.2,3.3,3.15,3.15,215000.0],["2022-10-03",3.31,3.6,3.2,3.49,505100.0],["2022-10-04",3.55,3.73,3.39,3.7,584600.0],["2022-10-05",3.56,3.82,3.49,3.81,173000.0],["2022-10-06",3.76,4.0,3.75,3.96,177200.0],["2022-10-07",3.86,3.97,3.53,3.92,630700.0],["2022-10-10",3.95,3.95,3.36,3.37,452900.0],["2022-10-11",3.45,3.65,3.31,3.64,522000.0],["2022-10-12",3.52,3.56,3.3,3.33,321000.0],["2022-10-13",3.3,3.51,3.21,3.42,126200.0],["2022-10-14",3.41,3.46,3.21,3.41,178800.0],["2022-10-17",3.36,3.59,3.28,3.32,536900.0],["2022-10-18",3.4,3.5,3.26,3.26,266900.0],["2022-10-19",3.24,3.42,3.13,3.17,432000.0],["2022-10-20",3.24,3.26,3.1,3.12,237100.0],["2022-10-21",3.14,3.2,3.02,3.1,176500.0],["2022-10-24",3.11,3.16,2.97,3.12,226000.0],["2022-10-25",3.08,3.53,3.08,3.53,444400.0],["2022-10-26",3.44,3.5,3.27,3.35,229200.0],["2022-10-27",3.33,3.44,3.25,3.39,119800.0],["2022-10-28",3.43,3.48,3.3,3.46,144700.0],["2022-10-31",3.4,3.5,3.31,3.31,183500.0],["2022-11-01",3.36,3.42,3.29,3.34,107100.0],["2022-11-02",3.32,3.59,3.29,3.4,152800.0],["2022-11-03",3.3,3.47,3.26,3.38,72000.0],["2022-11-04",3.45,3.45,3.11,3.21,286700.0],["2022-11-07",3.19,3.44,3.05,3.28,232000.0],["2022-11-08",3.34,3.46,3.06,3.2,1100200.0],["2022-11-09",3.14,3.15,2.8,2.82,647700.0],["2022-11-10",3.1,3.12,2.48,2.66,733300.0],["2022-11-11",2.63,2.91,2.63,2.74,305500.0],["2022-11-14",2.69,2.92,2.69,2.85,459100.0],["2022-11-15",2.84,3.01,2.66,2.69,773300.0],["2022-11-16",2.65,2.82,2.65,2.75,319300.0],["2022-11-17",2.73,2.93,2.65,2.81,266300.0],["2022-11-18",2.71,2.85,2.56,2.58,438800.0],["2022-11-21",2.45,2.58,2.32,2.33,646500.0],["2022-11-22",2.34,2.34,2.25,2.29,308100.0],["2022-11-23",2.29,2.32,2.08,2.08,540400.0],["2022-11-25",2.12,2.68,2.11,2.16,960000.0],["2022-11-28",2.1,2.28,2.05,2.18,523400.0],["2022-11-29",2.15,2.18,1.97,1.98,775500.0],["2022-11-30",2.09,2.19,2.01,2.14,705500.0],["2022-12-01",2.15,2.29,2.09,2.1,628700.0],["2022-12-02",2.05,2.15,2.02,2.05,437700.0],["2022-12-05",2.04,2.08,2.01,2.03,287600.0],["2022-12-06",2.03,2.12,2.03,2.04,258000.0],["2022-12-07",2.03,2.24,2.03,2.22,408800.0],["2022-12-08",2.1,2.3,2.01,2.2,433400.0],["2022-12-09",2.11,2.18,2.03,2.06,527800.0],["2022-12-12",2.07,2.18,2.01,2.13,315400.0],["2022-12-13",2.17,2.39,2.15,2.25,919200.0],["2022-12-14",2.26,2.26,1.96,1.98,589000.0],["2022-12-15",1.95,1.98,1.95,1.96,606100.0],["2022-12-16",1.92,1.94,1.78,1.79,1098700.0],["2022-12-19",1.82,1.86,1.74,1.75,589000.0],["2022-12-20",1.81,1.87,1.75,1.84,633500.0],["2022-12-21",1.83,2.17,1.82,2.15,747700.0],["2022-12-22",2.13,2.56,2.04,2.55,850800.0],["2022-12-23",2.55,3.39,2.28,2.54,4024600.0],["2022-12-27",2.74,2.74,2.25,2.26,626500.0],["2022-12-28",2.24,2.48,2.22,2.36,783100.0],["2022-12-29",2.33,2.38,2.18,2.19,908800.0],["2022-12-30",2.13,2.27,2.12,2.26,598400.0],["2023-01-03",2.35,2.54,2.28,2.48,434400.0],["2023-01-04",2.48,2.88,2.48,2.86,506000.0],["2023-01-05",2.78,2.88,2.61,2.86,336100.0],["2023-01-06",2.89,2.89,2.73,2.83,260700.0],["2023-01-09",2.87,3.0,2.79,2.87,244300.0],["2023-01-10",2.86,3.01,2.79,2.92,511300.0],["2023-01-11",2.98,2.98,2.63,2.72,299100.0],["2023-01-12",2.67,2.78,2.64,2.73,270200.0],["2023-01-13",2.69,3.0,2.69,2.9,600100.0],["2023-01-17",2.85,2.94,2.81,2.91,477500.0],["2023-01-18",2.92,2.94,2.77,2.9,498600.0],["2023-01-19",2.89,2.97,2.79,2.81,290000.0],["2023-01-20",2.81,2.86,2.55,2.58,403600.0],["2023-01-23",2.59,2.63,2.52,2.53,352300.0],["2023-01-24",2.53,2.59,2.51,2.56,301400.0],["2023-01-25",2.56,2.56,2.46,2.53,248100.0],["2023-01-26",2.52,2.56,2.47,2.53,364600.0],["2023-01-27",2.55,2.71,2.52,2.7,328300.0],["2023-01-30",2.73,2.84,2.7,2.84,255300.0],["2023-01-31",2.84,2.93,2.76,2.9,389600.0],["2023-02-01",2.93,2.95,2.83,2.88,250500.0],["2023-02-02",2.92,3.17,2.9,3.15,482500.0],["2023-02-03",3.15,3.18,2.99,3.09,238200.0],["2023-02-06",4.1,5.04,3.7,4.98,27306000.0],["2023-02-07",4.8,5.42,4.43,5.13,4810400.0],["2023-02-08",5.16,5.28,4.95,5.22,1694400.0],["2023-02-09",5.21,5.34,5.03,5.22,976400.0],["2023-02-10",5.25,5.26,4.99,5.05,657200.0],["2023-02-13",5.05,5.05,4.43,4.64,813500.0],["2023-02-14",4.66,4.85,4.53,4.83,441500.0],["2023-02-15",4.83,4.83,4.52,4.66,485000.0],["2023-02-16",4.62,4.68,4.44,4.56,893800.0],["2023-02-17",4.56,4.62,4.42,4.48,422800.0],["2023-02-21",4.42,4.46,4.14,4.17,423600.0],["2023-02-22",4.09,4.31,4.05,4.08,333900.0],["2023-02-23",4.12,4.15,3.86,3.88,347300.0],["2023-02-24",3.97,4.02,3.78,3.79,347300.0],["2023-02-27",3.74,3.93,3.69,3.89,239700.0],["2023-02-28",3.91,3.95,3.77,3.77,271000.0],["2023-03-01",3.73,3.83,3.52,3.54,413500.0],["2023-03-02",3.61,3.83,3.5,3.81,175600.0],["2023-03-03",3.81,3.9,3.76,3.85,210300.0],["2023-03-06",3.84,3.85,3.59,3.6,192400.0],["2023-03-07",3.6,3.8,3.6,3.69,345300.0],["2023-03-08",3.7,3.78,3.51,3.77,256400.0],["2023-03-09",3.81,3.87,3.53,3.66,264300.0],["2023-03-10",3.67,3.67,3.23,3.26,732600.0],["2023-03-13",3.28,3.49,3.28,3.45,308600.0],["2023-03-14",3.06,3.84,3.05,3.77,713700.0],["2023-03-15",3.7,3.87,3.7,3.76,297600.0],["2023-03-16",3.71,4.02,3.63,3.93,247400.0],["2023-03-17",3.92,3.93,3.51,3.54,441400.0],["2023-03-20",3.51,3.55,3.21,3.25,376800.0],["2023-03-21",3.26,3.63,3.25,3.58,255300.0],["2023-03-22",3.63,3.75,3.41,3.59,234200.0],["2023-03-23",3.61,3.78,3.61,3.69,222800.0],["2023-03-24",3.62,3.88,3.51,3.86,210200.0],["2023-03-27",3.88,4.04,3.61,4.03,516200.0],["2023-03-28",4.07,4.25,3.93,4.14,296300.0],["2023-03-29",4.16,4.59,4.16,4.53,423000.0],["2023-03-30",4.6,4.6,4.15,4.44,361800.0],["2023-03-31",4.48,4.66,4.42,4.65,264900.0],["2023-04-03",4.65,4.77,4.5,4.62,285600.0],["2023-04-04",4.57,4.77,4.5,4.58,301000.0],["2023-04-05",4.61,4.87,4.35,4.45,396000.0],["2023-04-06",4.42,4.79,4.42,4.79,339700.0],["2023-04-10",4.7,5.18,4.68,5.14,512400.0],["2023-04-11",5.14,5.77,5.07,5.68,849200.0],["2023-04-12",5.67,5.79,5.38,5.61,497600.0],["2023-04-13",5.59,6.34,5.58,6.31,930400.0],["2023-04-14",6.31,6.4,6.07,6.35,534500.0],["2023-04-17",6.35,6.53,5.99,6.1,438200.0],["2023-04-18",6.04,6.21,6.01,6.15,279800.0],["2023-04-19",6.12,6.22,5.72,5.85,500100.0],["2023-04-20",5.77,5.84,5.2,5.21,479400.0],["2023-04-21",5.21,5.8,5.21,5.66,407200.0],["2023-04-24",5.64,6.11,5.45,6.11,786600.0],["2023-04-25",6.08,6.35,5.71,5.78,1767400.0],["2023-04-26",5.85,5.86,5.25,5.59,773800.0],["2023-04-27",5.65,6.01,5.57,5.83,362500.0],["2023-04-28",5.8,5.98,5.73,5.8,273600.0],["2023-05-01",5.82,6.08,5.66,5.66,436200.0],["2023-05-02",5.66,5.74,4.94,4.96,647100.0],["2023-05-03",4.94,5.23,4.9,4.92,467900.0],["2023-05-04",4.9,5.07,4.7,4.97,395200.0],["2023-05-05",5.01,5.22,4.95,5.12,270500.0],["2023-05-08",5.15,5.2,4.87,5.0,324100.0],["2023-05-09",4.94,5.03,4.84,5.0,304100.0],["2023-05-10",5.2,6.11,4.92,6.06,871000.0],["2023-05-11",6.0,6.03,5.43,5.47,676800.0],["2023-05-12",5.47,5.74,5.47,5.71,349900.0],["2023-05-15",5.71,5.91,5.39,5.39,426500.0],["2023-05-16",5.35,5.5,5.24,5.32,483800.0],["2023-05-17",5.35,6.0,5.25,5.94,569800.0],["2023-05-18",5.95,6.31,5.67,5.77,643000.0],["2023-05-19",5.76,6.29,5.72,6.26,924200.0],["2023-05-22",6.3,6.7,6.28,6.39,838900.0],["2023-05-23",6.39,6.8,6.11,6.15,1275800.0],["2023-05-24",6.06,6.31,5.87,6.2,416000.0],["2023-05-25",6.2,6.24,5.71,5.72,502100.0],["2023-05-26",5.72,5.92,5.64,5.78,318600.0],["2023-05-30",5.79,5.98,5.78,5.85,251700.0],["2023-05-31",5.84,6.29,5.79,6.2,376200.0],["2023-06-01",6.12,7.34,6.12,7.28,1129100.0],["2023-06-02",7.24,7.57,6.89,7.41,838900.0],["2023-06-05",7.45,7.8,7.23,7.26,490300.0],["2023-06-06",7.29,7.36,6.93,7.08,558200.0],["2023-06-07",7.14,7.31,7.01,7.05,316600.0],["2023-06-08",7.03,7.6,7.03,7.57,582800.0],["2023-06-09",7.63,7.72,7.41,7.5,465100.0],["2023-06-12",7.55,7.59,6.4,6.41,1147700.0],["2023-06-13",6.42,6.62,6.25,6.3,593600.0],["2023-06-14",6.3,6.42,6.04,6.07,520600.0],["2023-06-15",6.07,6.15,5.92,5.97,504500.0],["2023-06-16",5.94,6.22,5.94,5.97,551200.0],["2023-06-20",5.95,6.36,5.95,6.29,705800.0],["2023-06-21",6.3,6.3,5.75,5.83,675900.0],["2023-06-22",5.8,5.96,5.64,5.71,381300.0],["2023-06-23",5.62,5.84,5.32,5.49,8475000.0],["2023-06-26",5.33,5.57,4.83,5.4,1564500.0],["2023-06-27",5.41,5.53,5.02,5.51,624800.0],["2023-06-28",5.46,5.82,5.28,5.71,639500.0],["2023-06-29",5.68,5.73,5.28,5.31,609900.0],["2023-06-30",5.3,5.51,5.3,5.44,306700.0],["2023-07-03",5.45,5.48,5.22,5.25,176700.0],["2023-07-05",5.22,5.28,5.09,5.1,374800.0],["2023-07-06",5.02,5.11,4.89,4.93,521900.0],["2023-07-07",4.92,5.28,4.92,5.27,295200.0],["2023-07-10",5.23,5.55,5.23,5.41,274000.0],["2023-07-11",5.45,5.52,5.1,5.18,425500.0],["2023-07-12",5.27,5.33,5.2,5.24,189500.0],["2023-07-13",5.22,5.41,5.03,5.09,259200.0],["2023-07-14",5.08,5.23,5.06,5.16,251700.0],["2023-07-17",5.14,5.25,5.03,5.13,195300.0],["2023-07-18",5.1,5.35,5.1,5.33,313900.0],["2023-07-19",5.39,5.84,5.39,5.69,547900.0],["2023-07-20",5.69,5.71,5.31,5.36,364500.0],["2023-07-21",5.41,5.47,5.28,5.3,271800.0],["2023-07-24",5.33,5.35,5.12,5.14,305200.0],["2023-07-25",5.12,5.23,4.88,4.93,1260900.0],["2023-07-26",4.93,4.97,4.39,4.41,905300.0],["2023-07-27",4.5,4.61,4.29,4.35,514300.0],["2023-07-28",4.38,4.5,4.24,4.36,744600.0],["2023-07-31",4.39,4.54,4.3,4.35,285600.0],["2023-08-01",4.36,4.36,4.14,4.17,353800.0],["2023-08-02",4.1,4.17,3.91,3.95,506900.0],["2023-08-03",3.96,4.25,3.93,4.2,607500.0],["2023-08-04",4.2,4.31,4.09,4.27,349900.0],["2023-08-07",4.27,4.27,3.93,3.99,415000.0],["2023-08-08",3.96,4.27,3.95,4.25,295300.0],["2023-08-09",3.98,4.36,3.93,4.33,479700.0],["2023-08-10",4.3,4.41,4.08,4.2,362600.0],["2023-08-11",4.17,4.45,4.08,4.3,297300.0],["2023-08-14",4.28,4.5,3.97,3.99,590500.0],["2023-08-15",3.99,3.99,3.7,3.73,506300.0],["2023-08-16",3.72,3.72,3.51,3.54,490000.0],["2023-08-17",3.57,3.64,3.46,3.5,404600.0],["2023-08-18",3.45,3.6,3.39,3.53,711100.0],["2023-08-21",3.55,3.65,3.42,3.64,421600.0],["2023-08-22",3.66,3.77,3.54,3.71,312200.0],["2023-08-23",3.74,3.94,3.73,3.82,292600.0],["2023-08-24",3.8,3.82,3.51,3.52,426300.0],["2023-08-25",3.52,3.82,3.48,3.81,293900.0],["2023-08-28",3.82,3.86,3.54,3.61,315500.0],["2023-08-29",3.6,3.79,3.58,3.74,226800.0],["2023-08-30",3.75,3.79,3.58,3.65,227800.0],["2023-08-31",3.65,3.68,3.44,3.46,359400.0],["2023-09-01",3.57,3.67,3.44,3.54,295600.0],["2023-09-05",3.49,3.74,3.4,3.43,317200.0],["2023-09-06",3.45,3.49,3.32,3.46,305400.0],["2023-09-07",3.45,3.48,3.26,3.4,423700.0],["2023-09-08",3.39,3.46,3.26,3.37,276300.0],["2023-09-11",3.4,3.49,3.33,3.44,198400.0],["2023-09-12",3.42,3.46,3.29,3.32,289800.0],["2023-09-13",3.32,3.34,3.13,3.18,290900.0],["2023-09-14",3.21,3.26,3.11,3.19,297800.0],["2023-09-15",3.24,3.33,3.09,3.11,1007500.0],["2023-09-18",3.12,3.12,3.01,3.03,350700.0],["2023-09-19",3.05,3.1,2.98,3.09,242800.0],["2023-09-20",3.11,3.12,2.92,2.93,487500.0],["2023-09-21",2.92,3.0,2.78,2.81,620100.0],["2023-09-22",2.91,2.96,2.81,2.94,669500.0],["2023-09-25",2.93,2.99,2.84,2.99,267400.0],["2023-09-26",2.99,3.24,2.87,2.88,738300.0],["2023-09-27",2.92,3.01,2.77,2.85,503400.0],["2023-09-28",2.93,2.93,2.67,2.92,378500.0],["2023-09-29",2.95,2.99,2.74,2.92,405600.0],["2023-10-02",2.92,2.92,2.76,2.77,475400.0],["2023-10-03",2.7,2.79,2.66,2.69,453000.0],["2023-10-04",2.75,2.75,2.6,2.61,539200.0],["2023-10-05",2.6,2.77,2.57,2.75,570700.0],["2023-10-06",2.75,2.84,2.65,2.77,590900.0],["2023-10-09",2.74,2.86,2.63,2.8,464900.0],["2023-10-10",2.79,3.09,2.75,2.78,773300.0],["2023-10-11",2.79,2.83,2.48,2.63,719900.0],["2023-10-12",2.62,2.62,2.39,2.4,447100.0],["2023-10-13",2.38,2.38,2.23,2.27,647800.0],["2023-10-16",1.09,1.7,0.92,1.54,7472200.0],["2023-10-17",1.4,1.62,1.21,1.57,2553700.0],["2023-10-18",1.55,1.59,1.4,1.41,975600.0],["2023-10-19",1.43,1.43,1.24,1.26,670800.0],["2023-10-20",1.25,1.27,1.2,1.23,460500.0],["2023-10-23",1.2,1.2,1.1,1.12,1113600.0],["2023-10-24",1.12,1.32,1.12,1.24,858000.0],["2023-10-25",1.27,1.27,1.1,1.12,584500.0],["2023-10-26",1.16,1.17,1.08,1.09,365600.0],["2023-10-27",1.1,1.12,1.05,1.08,479500.0],["2023-10-30",1.1,1.17,1.05,1.14,978200.0],["2023-10-31",1.12,1.22,1.09,1.19,445800.0],["2023-11-01",1.19,1.2,1.09,1.13,532400.0],["2023-11-02",1.15,1.23,1.12,1.22,759900.0],["2023-11-03",1.25,1.37,1.24,1.28,754700.0],["2023-11-06",1.4,1.41,1.29,1.36,1026000.0],["2023-11-07",1.34,1.5,1.3,1.42,696000.0],["2023-11-08",1.42,1.42,1.27,1.3,521600.0],["2023-11-09",1.36,1.36,1.24,1.26,267400.0],["2023-11-10",1.2,1.32,1.13,1.25,426200.0],["2023-11-13",1.23,1.4,1.17,1.4,498900.0],["2023-11-14",1.44,1.51,1.41,1.49,480800.0],["2023-11-15",1.47,1.7,1.47,1.51,899900.0],["2023-11-16",1.48,1.55,1.38,1.51,385800.0],["2023-11-17",1.54,1.69,1.49,1.64,669500.0],["2023-11-20",1.65,1.82,1.64,1.75,876400.0],["2023-11-21",1.76,1.78,1.6,1.68,674600.0],["2023-11-22",1.72,1.81,1.66,1.8,518700.0],["2023-11-24",1.83,1.97,1.81,1.84,320800.0],["2023-11-27",1.85,2.09,1.85,2.01,1166600.0],["2023-11-28",1.99,2.16,1.93,2.06,577200.0],["2023-11-29",2.06,2.22,2.02,2.14,697800.0],["2023-11-30",2.17,2.4,2.14,2.19,1220800.0],["2023-12-01",2.16,2.23,1.97,2.23,1348700.0],["2023-12-04",2.22,2.55,2.22,2.54,1149900.0],["2023-12-05",2.56,2.62,2.28,2.55,913600.0],["2023-12-06",2.57,2.96,2.55,2.95,1205900.0],["2023-12-07",2.95,2.98,2.51,2.59,1141700.0],["2023-12-08",2.56,2.64,2.5,2.57,353400.0],["2023-12-11",2.55,2.61,2.37,2.52,593700.0],["2023-12-12",2.49,2.68,2.4,2.59,873900.0],["2023-12-13",2.6,2.86,2.57,2.85,557700.0],["2023-12-14",2.94,3.02,2.78,2.87,663000.0],["2023-12-15",2.87,2.94,2.78,2.84,761300.0],["2023-12-18",2.87,3.02,2.73,2.88,585700.0],["2023-12-19",2.89,3.0,2.82,2.98,606100.0],["2023-12-20",2.95,3.24,2.87,2.99,729300.0],["2023-12-21",3.01,3.21,3.01,3.18,494300.0],["2023-12-22",3.16,3.65,3.16,3.63,901600.0],["2023-12-26",3.64,3.81,3.58,3.59,1155200.0],["2023-12-27",3.69,3.76,3.23,3.26,1285300.0],["2023-12-28",3.33,3.6,3.33,3.52,629500.0],["2023-12-29",3.49,3.57,3.13,3.27,953700.0],["2024-01-02",3.22,3.52,3.13,3.29,938800.0],["2024-01-03",3.29,3.29,2.85,2.88,1062200.0],["2024-01-04",2.95,3.04,2.76,3.03,534300.0],["2024-01-05",2.96,3.11,2.91,3.06,399200.0],["2024-01-08",3.05,3.57,3.02,3.57,654100.0],["2024-01-09",3.55,4.03,3.47,3.95,973700.0],["2024-01-10",3.94,3.98,3.69,3.74,849000.0],["2024-01-11",3.71,3.85,3.53,3.69,548600.0],["2024-01-12",3.74,3.97,3.46,3.53,594800.0],["2024-01-16",3.45,3.64,3.37,3.48,414500.0],["2024-01-17",3.39,3.9,3.33,3.88,983600.0],["2024-01-18",3.87,4.08,3.67,3.87,992900.0],["2024-01-19",3.89,3.93,3.73,3.89,745500.0],["2024-01-22",3.91,4.0,3.56,3.59,819900.0],["2024-01-23",3.62,3.62,3.02,3.41,1002000.0],["2024-01-24",3.46,3.79,3.44,3.46,725700.0],["2024-01-25",3.51,3.57,3.29,3.35,661800.0],["2024-01-26",3.36,3.44,3.21,3.29,374800.0],["2024-01-29",3.33,3.41,3.21,3.35,489200.0],["2024-01-30",3.32,3.35,3.14,3.28,630400.0],["2024-01-31",3.26,3.48,3.19,3.24,483900.0],["2024-02-01",3.55,3.57,3.26,3.4,1432000.0],["2024-02-02",3.4,3.42,3.21,3.4,364000.0],["2024-02-05",3.35,3.42,3.27,3.28,397400.0],["2024-02-06",3.22,3.36,3.08,3.35,353500.0],["2024-02-07",3.32,3.4,3.29,3.29,217700.0],["2024-02-08",3.23,3.37,3.18,3.31,212200.0],["2024-02-09",3.29,3.92,3.28,3.82,944300.0],["2024-02-12",3.82,3.96,3.76,3.92,516600.0],["2024-02-13",3.71,3.77,3.55,3.63,655400.0],["2024-02-14",3.74,4.58,3.71,4.58,1591600.0],["2024-02-15",4.6,5.02,4.42,4.89,1488800.0],["2024-02-16",4.95,5.14,4.83,4.89,896300.0],["2024-02-20",4.81,4.91,4.6,4.66,624100.0],["2024-02-21",4.6,4.61,4.17,4.24,754000.0],["2024-02-22",4.27,4.42,4.15,4.16,454000.0],["2024-02-23",4.22,4.25,4.03,4.12,423700.0],["2024-02-26",4.14,4.6,4.14,4.55,530500.0],["2024-02-27",4.69,4.74,4.38,4.5,443800.0],["2024-02-28",4.41,4.57,4.36,4.53,429300.0],["2024-02-29",4.49,4.68,4.4,4.5,324800.0],["2024-03-01",4.54,4.85,4.48,4.78,436900.0],["2024-03-04",4.85,4.85,4.23,4.44,597500.0],["2024-03-05",4.44,4.47,4.19,4.21,326800.0],["2024-03-06",4.26,4.6,4.16,4.41,565600.0],["2024-03-07",4.42,4.6,4.36,4.52,292600.0],["2024-03-08",4.58,4.7,4.32,4.38,442900.0],["2024-03-11",4.32,4.43,4.18,4.2,326600.0],["2024-03-12",4.15,4.21,4.01,4.03,314200.0],["2024-03-13",4.1,4.19,4.01,4.04,362000.0],["2024-03-14",4.03,4.06,3.66,3.68,1100200.0],["2024-03-15",3.65,3.82,3.6,3.65,557100.0],["2024-03-18",3.61,3.67,3.36,3.52,601200.0],["2024-03-19",3.49,3.7,3.49,3.59,300300.0],["2024-03-20",3.62,3.81,3.52,3.77,271200.0],["2024-03-21",3.77,3.94,3.66,3.67,320300.0],["2024-03-22",3.6,3.65,3.4,3.4,397000.0],["2024-03-25",3.41,3.52,3.34,3.44,281200.0],["2024-03-26",3.47,3.58,3.4,3.46,192600.0],["2024-03-27",3.56,3.56,3.36,3.42,238000.0],["2024-03-28",3.49,3.51,3.36,3.45,332900.0],["2024-04-01",3.41,3.41,3.08,3.19,553300.0],["2024-04-02",2.92,3.1,2.61,3.05,1106900.0],["2024-04-03",3.0,3.21,3.0,3.15,332800.0],["2024-04-04",3.11,3.35,3.1,3.12,491200.0],["2024-04-05",3.12,3.47,3.11,3.43,440800.0],["2024-04-08",3.52,3.67,3.39,3.42,502700.0],["2024-04-09",3.46,3.59,3.38,3.43,328000.0],["2024-04-10",3.37,3.66,3.31,3.64,475400.0],["2024-04-11",3.69,3.97,3.62,3.94,531000.0],["2024-04-12",3.93,4.1,3.72,3.76,304700.0],["2024-04-15",3.71,3.82,3.36,3.38,432500.0],["2024-04-16",3.39,3.48,3.28,3.43,237200.0],["2024-04-17",3.48,3.57,3.32,3.34,269400.0],["2024-04-18",3.32,3.41,3.2,3.21,429200.0],["2024-04-19",3.17,3.25,3.03,3.05,385900.0],["2024-04-22",3.16,3.16,3.0,3.08,291600.0],["2024-04-23",3.11,3.25,3.07,3.09,210600.0],["2024-04-24",3.09,3.12,3.03,3.04,245200.0],["2024-04-25",3.01,3.1,2.97,3.06,265800.0],["2024-04-26",3.07,3.18,3.07,3.15,172900.0],["2024-04-29",3.18,3.31,3.11,3.13,197400.0],["2024-04-30",3.1,3.19,3.07,3.15,172100.0],["2024-05-01",3.16,3.48,3.16,3.4,250800.0],["2024-05-02",3.43,3.73,3.38,3.72,281500.0],["2024-05-03",3.76,3.84,3.61,3.73,158800.0],["2024-05-06",3.75,3.92,3.64,3.67,178100.0],["2024-05-07",3.7,3.74,3.63,3.64,148200.0],["2024-05-08",3.6,3.7,3.51,3.53,166400.0],["2024-05-09",3.52,3.62,3.32,3.56,146500.0],["2024-05-10",3.59,3.6,3.37,3.51,198200.0],["2024-05-13",3.54,3.75,3.5,3.75,138300.0],["2024-05-14",3.8,4.21,3.79,4.2,512300.0],["2024-05-15",4.15,4.34,4.08,4.17,453300.0],["2024-05-16",3.13,3.41,3.0,3.31,1210000.0],["2024-05-17",3.3,3.57,3.28,3.45,374900.0],["2024-05-20",3.34,3.53,3.27,3.3,361200.0],["2024-05-21",3.31,3.39,3.27,3.36,141600.0],["2024-05-22",3.37,3.51,3.29,3.42,208500.0],["2024-05-23",3.43,3.43,3.28,3.29,239800.0],["2024-05-24",3.32,3.37,3.3,3.35,110600.0],["2024-05-28",3.36,3.39,3.28,3.32,210600.0],["2024-05-29",3.3,3.44,3.29,3.3,193600.0],["2024-05-30",3.31,3.39,3.3,3.32,394200.0],["2024-05-31",3.31,3.4,3.29,3.36,207800.0],["2024-06-03",3.4,4.08,3.39,4.06,949600.0],["2024-06-04",4.04,4.15,3.8,3.81,496700.0],["2024-06-05",3.87,4.05,3.76,3.98,389900.0],["2024-06-06",3.96,4.09,3.82,3.91,364800.0],["2024-06-07",3.87,4.05,3.77,3.86,289300.0],["2024-06-10",3.82,3.98,3.82,3.85,270300.0],["2024-06-11",3.8,3.85,3.71,3.81,235100.0],["2024-06-12",3.95,4.26,3.7,3.77,1114800.0],["2024-06-13",3.78,4.25,3.75,4.23,581000.0],["2024-06-14",4.24,4.41,4.04,4.06,402200.0],["2024-06-17",4.15,4.22,3.97,4.04,289900.0],["2024-06-18",4.07,4.25,3.99,4.09,381400.0],["2024-06-20",4.04,4.1,3.94,3.96,344200.0],["2024-06-21",3.99,4.06,3.89,3.97,538600.0],["2024-06-24",3.97,4.12,3.95,4.09,264400.0],["2024-06-25",4.07,4.08,3.87,3.89,188100.0],["2024-06-26",3.86,3.9,3.74,3.82,295800.0],["2024-06-27",3.83,3.95,3.75,3.95,125200.0],["2024-06-28",3.99,4.1,3.9,4.06,688800.0],["2024-07-01",4.05,4.05,3.9,3.95,203400.0],["2024-07-02",3.96,3.96,3.85,3.85,128500.0],["2024-07-03",3.86,3.96,3.83,3.88,66900.0],["2024-07-05",3.88,3.97,3.83,3.87,106100.0],["2024-07-08",3.9,3.97,3.84,3.89,148600.0],["2024-07-09",3.89,4.0,3.87,3.9,201200.0],["2024-07-10",3.93,4.14,3.91,4.05,413500.0],["2024-07-11",4.17,4.28,4.03,4.25,368400.0],["2024-07-12",4.31,4.49,4.18,4.27,316100.0],["2024-07-15",4.28,4.6,4.28,4.44,452300.0],["2024-07-16",4.53,5.1,4.41,5.1,467700.0],["2024-07-17",4.94,5.2,4.74,5.2,592200.0],["2024-07-18",5.15,5.29,4.71,4.88,460500.0],["2024-07-19",4.88,5.1,4.84,4.88,349700.0],["2024-07-22",4.89,5.16,4.79,5.1,271200.0],["2024-07-23",5.07,5.5,5.02,5.47,546000.0],["2024-07-24",5.24,5.68,5.2,5.45,570800.0],["2024-07-25",5.51,5.56,5.26,5.28,275700.0],["2024-07-26",5.36,5.41,5.09,5.22,244400.0],["2024-07-29",5.22,5.52,5.21,5.38,341400.0],["2024-07-30",5.45,5.68,5.15,5.22,396700.0],["2024-07-31",5.25,5.56,5.16,5.39,672200.0],["2024-08-01",5.34,5.34,4.92,5.02,527500.0],["2024-08-02",4.81,5.15,4.78,4.87,615200.0],["2024-08-05",4.39,4.53,4.2,4.35,566700.0],["2024-08-06",4.34,4.71,4.28,4.37,432500.0],["2024-08-07",4.48,4.56,4.14,4.15,947200.0],["2024-08-08",4.13,4.33,3.71,3.91,846300.0],["2024-08-09",3.9,4.16,3.9,4.12,308800.0],["2024-08-12",4.14,4.39,4.06,4.28,350700.0],["2024-08-13",4.33,4.4,4.12,4.13,272700.0],["2024-08-14",4.1,4.17,4.0,4.11,176600.0],["2024-08-15",4.29,4.39,4.15,4.25,328200.0],["2024-08-16",4.21,4.3,4.03,4.08,541100.0],["2024-08-19",4.1,4.22,4.01,4.21,221500.0],["2024-08-20",4.19,4.23,3.95,4.01,317900.0],["2024-08-21",4.04,4.3,3.99,4.25,253000.0],["2024-08-22",4.26,4.38,4.11,4.12,160500.0],["2024-08-23",4.12,4.37,4.12,4.24,203100.0],["2024-08-26",4.26,4.29,4.07,4.13,236000.0],["2024-08-27",4.08,4.17,4.03,4.11,186000.0],["2024-08-28",4.13,4.17,4.0,4.04,166200.0],["2024-08-29",4.06,4.22,4.06,4.07,125200.0],["2024-08-30",4.06,4.21,4.03,4.21,178000.0],["2024-09-03",4.13,4.23,3.95,3.97,320500.0],["2024-09-04",3.93,4.14,3.9,4.04,191900.0],["2024-09-05",4.05,4.11,3.86,3.96,292300.0],["2024-09-06",3.97,4.0,3.63,3.64,375700.0],["2024-09-09",3.74,3.81,3.54,3.54,383400.0],["2024-09-10",3.55,3.71,3.55,3.64,241200.0],["2024-09-11",3.71,3.73,3.56,3.68,229800.0],["2024-09-12",3.67,3.86,3.65,3.74,168200.0],["2024-09-13",3.74,3.96,3.74,3.94,262000.0],["2024-09-16",3.92,4.02,3.83,3.9,152700.0],["2024-09-17",3.97,4.05,3.89,4.0,250900.0],["2024-09-18",4.0,4.06,3.88,3.93,240300.0],["2024-09-19",4.05,4.39,3.95,4.03,477900.0],["2024-09-20",3.99,4.02,3.86,3.92,489700.0],["2024-09-23",3.95,3.95,3.77,3.77,135300.0],["2024-09-24",3.78,4.02,3.73,3.9,193700.0],["2024-09-25",3.89,3.99,3.78,3.81,160800.0],["2024-09-26",3.85,4.01,3.83,3.92,257200.0],["2024-09-27",3.97,4.02,3.86,3.92,139400.0],["2024-09-30",3.91,3.99,3.84,3.97,295200.0],["2024-10-01",3.93,3.94,3.76,3.82,284500.0],["2024-10-02",3.82,4.05,3.78,4.02,250100.0],["2024-10-03",3.97,4.06,3.79,3.79,212300.0],["2024-10-04",3.84,3.91,3.75,3.77,246100.0],["2024-10-07",3.78,3.88,3.76,3.85,149100.0],["2024-10-08",3.81,3.93,3.78,3.89,178100.0],["2024-10-09",3.83,3.97,3.75,3.83,285700.0],["2024-10-10",3.75,3.92,3.75,3.81,184700.0],["2024-10-11",3.79,3.96,3.79,3.92,198400.0],["2024-10-14",3.88,4.01,3.86,3.97,163900.0],["2024-10-15",3.96,4.12,3.96,4.11,223500.0],["2024-10-16",4.13,4.24,4.06,4.14,253800.0],["2024-10-17",4.12,4.19,4.08,4.14,111800.0],["2024-10-18",4.15,4.21,4.06,4.15,155000.0],["2024-10-21",4.14,4.18,4.05,4.1,164900.0],["2024-10-22",4.06,4.28,4.06,4.24,175400.0],["2024-10-23",4.2,4.25,4.01,4.13,177600.0],["2024-10-24",4.27,4.29,4.09,4.24,244800.0],["2024-10-25",4.24,4.33,4.15,4.19,187500.0],["2024-10-28",4.23,4.36,4.2,4.26,189100.0],["2024-10-29",4.27,4.29,4.18,4.29,195700.0],["2024-10-30",4.28,4.33,4.2,4.22,191900.0],["2024-10-31",4.21,4.22,4.01,4.04,230200.0],["2024-11-01",4.08,4.17,4.04,4.08,178400.0],["2024-11-04",4.04,4.27,4.01,4.25,268200.0],["2024-11-05",4.22,4.43,4.22,4.4,311900.0],["2024-11-06",4.62,4.68,4.44,4.55,430600.0],["2024-11-07",4.55,4.63,4.46,4.5,322200.0],["2024-11-08",4.48,4.51,4.38,4.41,179600.0],["2024-11-11",4.41,4.45,4.2,4.29,283900.0],["2024-11-12",4.29,4.4,4.22,4.26,303000.0],["2024-11-13",4.29,4.45,4.18,4.19,519500.0],["2024-11-14",4.42,7.51,4.41,6.95,14225600.0],["2024-11-15",7.0,7.15,6.52,6.75,1945100.0],["2024-11-18",6.75,6.75,5.82,5.92,1760700.0],["2024-11-19",5.73,6.1,5.55,6.03,506600.0],["2024-11-20",6.0,6.2,5.89,6.03,369700.0],["2024-11-21",6.09,7.85,6.06,7.73,1632000.0],["2024-11-22",7.7,10.99,7.46,10.91,4068700.0],["2024-11-25",11.0,11.82,10.34,11.79,2106800.0],["2024-11-26",11.8,12.49,11.26,12.15,1598600.0],["2024-11-27",11.89,12.26,11.27,11.91,1040100.0],["2024-11-29",11.98,11.98,11.01,11.35,692400.0],["2024-12-02",11.22,12.11,11.03,11.95,861800.0],["2024-12-03",11.94,12.24,10.62,11.06,854800.0],["2024-12-04",11.01,11.71,10.86,11.68,502000.0],["2024-12-05",11.62,11.79,10.99,11.1,399400.0],["2024-12-06",11.06,12.65,11.06,11.61,962700.0],["2024-12-09",12.0,12.12,11.26,11.38,319100.0],["2024-12-10",11.13,11.59,10.51,10.54,583100.0],["2024-12-11",10.57,10.67,8.91,9.01,1050300.0],["2024-12-12",8.95,9.29,8.3,8.49,1022000.0],["2024-12-13",8.4,8.48,7.55,7.63,1096400.0],["2024-12-16",7.54,7.94,7.33,7.59,559400.0],["2024-12-17",7.5,8.1,7.36,7.88,576600.0],["2024-12-18",7.92,8.02,7.2,7.46,836400.0],["2024-12-19",9.71,13.6,9.7,10.24,6003400.0],["2024-12-20",10.08,12.83,10.08,10.31,2507500.0],["2024-12-23",11.15,11.2,9.88,10.11,951200.0],["2024-12-24",9.9,10.53,9.9,10.0,346100.0],["2024-12-26",9.83,10.52,9.8,10.46,587800.0],["2024-12-27",10.34,11.78,10.34,11.68,805600.0],["2024-12-30",11.28,11.4,9.56,9.74,1573800.0],["2024-12-31",10.12,10.12,9.4,9.88,910300.0],["2025-01-02",9.85,10.23,9.52,9.84,609800.0],["2025-01-03",9.9,11.26,9.86,11.21,759700.0],["2025-01-06",11.1,11.2,10.61,10.84,605500.0],["2025-01-07",10.87,11.0,10.0,10.17,559900.0],["2025-01-08",10.02,10.38,9.73,9.89,716500.0],["2025-01-10",9.7,9.88,8.82,8.84,784600.0],["2025-01-13",8.66,8.96,8.21,8.79,821400.0],["2025-01-14",8.74,9.0,8.25,8.59,586800.0],["2025-01-15",9.06,9.11,8.46,8.9,564800.0],["2025-01-16",9.11,9.49,8.83,9.18,773600.0],["2025-01-17",9.18,9.57,8.82,9.33,522200.0],["2025-01-21",9.51,9.71,9.13,9.15,370100.0],["2025-01-22",8.95,9.4,8.87,9.29,474200.0],["2025-01-23",9.2,9.5,8.93,9.01,448500.0],["2025-01-24",9.06,9.09,8.26,8.37,698200.0],["2025-01-27",8.22,9.01,8.16,8.99,524600.0],["2025-01-28",9.07,9.16,8.75,8.96,418700.0],["2025-01-29",8.88,8.94,8.52,8.67,298000.0],["2025-01-30",8.7,9.08,8.65,8.84,289500.0],["2025-01-31",8.72,8.9,8.54,8.62,337300.0],["2025-02-03",8.37,8.55,8.28,8.43,323700.0],["2025-02-04",8.42,9.17,8.4,9.13,642600.0],["2025-02-05",9.24,9.32,8.94,9.19,382900.0],["2025-02-06",9.26,9.29,8.82,9.08,254600.0],["2025-02-07",9.08,9.19,8.63,8.65,381300.0],["2025-02-10",8.74,9.18,8.58,8.64,394000.0],["2025-02-11",8.5,8.76,8.25,8.72,487900.0],["2025-02-12",8.6,8.87,8.45,8.54,378300.0],["2025-02-13",8.62,9.2,8.54,9.12,422600.0],["2025-02-14",9.15,9.43,9.08,9.18,425100.0],["2025-02-18",9.2,9.4,9.06,9.34,408700.0],["2025-02-19",9.28,9.63,9.15,9.25,365100.0],["2025-02-20",9.54,10.02,9.4,9.61,724700.0],["2025-02-21",9.86,10.03,9.18,9.18,573300.0],["2025-02-24",9.16,9.5,8.64,8.68,633000.0],["2025-02-25",8.57,8.84,8.29,8.45,815800.0],["2025-02-26",8.63,9.1,8.57,8.75,499400.0],["2025-02-27",8.75,9.01,8.41,8.52,522400.0],["2025-02-28",8.49,8.7,8.21,8.41,624000.0],["2025-03-03",8.4,8.63,8.06,8.17,569600.0],["2025-03-04",7.98,8.09,7.63,7.98,747800.0],["2025-03-05",8.0,8.39,7.81,8.36,380700.0],["2025-03-06",8.06,8.29,7.47,7.48,554300.0],["2025-03-07",7.48,7.75,7.27,7.66,667500.0],["2025-03-10",7.5,7.57,7.0,7.04,557000.0],["2025-03-11",7.04,7.46,6.99,7.39,472900.0],["2025-03-12",7.55,8.02,7.42,8.01,437900.0],["2025-03-13",8.09,8.09,7.67,7.86,495400.0],["2025-03-14",8.02,8.54,7.94,8.42,373200.0],["2025-03-17",8.36,8.68,8.32,8.52,332300.0],["2025-03-18",8.41,8.93,8.39,8.92,440300.0],["2025-03-19",8.88,9.16,8.73,8.98,434600.0],["2025-03-20",8.72,9.16,8.72,9.1,416500.0],["2025-03-21",8.97,9.39,8.97,9.1,953000.0],["2025-03-24",9.27,9.32,8.82,9.02,349900.0],["2025-03-25",8.9,9.19,8.89,9.16,250300.0],["2025-03-26",9.17,9.29,8.5,8.52,533200.0],["2025-03-27",8.38,9.13,8.31,8.92,667200.0],["2025-03-28",8.81,8.95,8.41,8.47,389500.0],["2025-03-31",8.26,8.53,8.09,8.22,769400.0],["2025-04-01",9.16,9.16,7.72,7.91,1877000.0],["2025-04-02",7.69,8.74,7.69,8.01,1561000.0],["2025-04-03",7.66,7.69,6.92,7.36,1189300.0],["2025-04-04",7.33,7.51,7.05,7.06,802200.0],["2025-04-07",6.83,7.18,6.35,6.9,1149700.0],["2025-04-08",7.24,7.24,6.02,6.03,1205400.0],["2025-04-09",5.81,6.57,5.64,6.5,2304500.0],["2025-04-10",6.3,6.46,5.8,5.86,1419200.0],["2025-04-11",5.87,6.77,5.8,6.73,826000.0],["2025-04-14",6.97,7.13,6.79,6.99,778900.0],["2025-04-15",6.96,7.19,6.65,6.87,508200.0],["2025-04-16",6.79,6.98,6.6,6.76,392000.0],["2025-04-17",6.79,6.88,6.56,6.78,423400.0],["2025-04-21",6.66,6.81,6.5,6.7,388600.0],["2025-04-22",6.84,7.26,6.79,7.15,672300.0],["2025-04-23",7.49,7.67,6.94,6.97,697400.0],["2025-04-24",6.95,7.33,6.83,7.3,352500.0],["2025-04-25",7.3,7.48,7.1,7.31,367600.0],["2025-04-28",7.33,7.49,7.21,7.27,486200.0],["2025-04-29",7.21,7.48,7.09,7.21,307100.0],["2025-04-30",7.11,7.4,6.99,7.35,369300.0],["2025-05-01",7.37,7.37,6.97,7.02,543000.0],["2025-05-02",7.13,7.28,6.96,7.17,401400.0],["2025-05-05",7.11,7.15,6.79,6.81,458300.0],["2025-05-06",6.72,7.08,6.27,6.34,801100.0],["2025-05-07",6.33,6.5,6.27,6.35,374400.0],["2025-05-08",6.41,6.58,6.23,6.31,399800.0],["2025-05-09",6.32,6.47,6.15,6.18,521700.0],["2025-05-12",5.87,5.9,3.79,3.8,7424500.0],["2025-05-13",4.22,4.7,4.0,4.43,3282700.0],["2025-05-14",4.37,4.44,3.91,3.93,1680100.0],["2025-05-15",3.97,4.16,3.76,3.95,1568900.0],["2025-05-16",3.9,3.93,2.97,3.22,3005300.0],["2025-05-19",3.18,3.36,3.09,3.32,2093200.0],["2025-05-20",3.32,3.41,3.11,3.29,1263200.0],["2025-05-21",3.23,3.27,3.06,3.11,1006200.0],["2025-05-22",3.09,3.29,3.03,3.22,867400.0],["2025-05-23",3.13,3.19,3.05,3.16,570900.0],["2025-05-27",3.22,3.34,3.07,3.17,672400.0],["2025-05-28",3.17,3.17,3.0,3.14,1075500.0],["2025-05-29",3.18,3.34,3.07,3.32,655900.0],["2025-05-30",3.28,3.28,3.05,3.09,623000.0],["2025-06-02",3.08,3.18,2.97,3.08,1068400.0],["2025-06-03",3.09,3.21,3.03,3.14,721300.0],["2025-06-04",3.15,3.4,3.1,3.34,876500.0],["2025-06-05",3.35,3.35,3.18,3.3,661900.0],["2025-06-06",3.35,3.85,3.3,3.77,1043300.0],["2025-06-09",3.8,3.88,3.57,3.77,701800.0],["2025-06-10",3.94,4.06,3.81,3.88,1246900.0],["2025-06-11",3.93,4.0,3.61,3.62,812800.0],["2025-06-12",3.58,3.75,3.47,3.55,653700.0],["2025-06-13",3.47,3.53,3.35,3.4,696500.0],["2025-06-16",3.45,3.45,3.28,3.37,680900.0],["2025-06-17",3.35,3.43,3.19,3.21,747100.0],["2025-06-18",3.19,3.38,3.15,3.22,568300.0],["2025-06-20",3.24,3.3,3.12,3.21,1231900.0],["2025-06-23",3.2,3.28,3.11,3.19,547400.0],["2025-06-24",3.22,3.49,3.18,3.38,1322600.0],["2025-06-25",3.39,3.6,3.24,3.5,855400.0],["2025-06-26",3.51,3.51,3.26,3.32,867100.0],["2025-06-27",3.3,3.42,3.17,3.2,1695100.0],["2025-06-30",3.2,3.2,2.98,3.0,1237400.0],["2025-07-01",2.99,3.2,2.95,2.97,1367300.0],["2025-07-02",2.97,3.25,2.96,3.09,1357400.0],["2025-07-03",3.11,3.21,3.04,3.2,536700.0],["2025-07-07",3.13,3.17,3.0,3.08,780200.0],["2025-07-08",3.1,3.19,3.06,3.13,647100.0],["2025-07-09",3.17,3.45,3.14,3.38,1199500.0],["2025-07-10",3.39,3.48,3.36,3.46,784300.0],["2025-07-11",3.46,3.79,3.44,3.65,954300.0],["2025-07-14",3.68,3.98,3.64,3.93,1004700.0],["2025-07-15",3.96,4.02,3.6,3.61,959900.0],["2025-07-16",3.63,3.7,3.42,3.51,802100.0],["2025-07-17",3.52,3.69,3.41,3.48,1002900.0],["2025-07-18",3.55,3.63,3.34,3.36,681100.0],["2025-07-21",3.4,3.81,3.37,3.64,1232700.0],["2025-07-22",3.67,3.8,3.59,3.74,758700.0],["2025-07-23",3.74,3.91,3.64,3.82,816300.0],["2025-07-24",3.8,3.87,3.58,3.59,637200.0],["2025-07-25",3.86,4.52,3.62,3.83,5312000.0],["2025-07-28",3.95,4.45,3.8,4.15,5102700.0],["2025-07-29",4.15,4.23,3.85,3.97,1714400.0],["2025-07-30",3.98,4.11,3.81,3.85,1404600.0],["2025-07-31",3.83,4.08,3.8,3.87,1233700.0],["2025-08-01",3.83,3.83,3.52,3.61,1863000.0],["2025-08-04",3.61,3.74,3.44,3.71,1397900.0],["2025-08-05",3.74,4.04,3.61,4.02,1321400.0],["2025-08-06",4.02,4.05,3.8,3.86,905300.0],["2025-08-07",3.86,3.91,3.7,3.78,498900.0],["2025-08-08",3.85,4.06,3.78,4.06,1058700.0],["2025-08-11",4.03,4.19,3.89,4.14,845900.0],["2025-08-12",4.19,4.22,4.02,4.18,657300.0],["2025-08-13",4.24,4.3,4.13,4.27,1019400.0],["2025-08-14",4.2,4.26,4.05,4.12,835800.0],["2025-08-15",4.23,4.54,4.15,4.41,2678900.0],["2025-08-18",4.49,4.55,4.22,4.22,1328800.0],["2025-08-19",4.21,4.52,4.04,4.36,2136600.0],["2025-08-20",4.3,4.3,4.12,4.19,1152300.0],["2025-08-21",4.16,4.49,4.06,4.48,1404100.0],["2025-08-22",4.43,4.54,4.36,4.4,931400.0],["2025-08-25",4.58,4.58,4.28,4.35,854600.0],["2025-08-26",4.36,4.46,4.26,4.38,892800.0],["2025-08-27",4.38,4.4,4.2,4.25,428900.0],["2025-08-28",4.3,4.33,4.18,4.23,447500.0],["2025-08-29",4.2,4.24,4.1,4.16,503300.0],["2025-09-02",4.14,4.43,4.14,4.29,781700.0],["2025-09-03",4.24,4.32,4.08,4.18,767800.0],["2025-09-04",4.16,4.25,4.07,4.18,643900.0],["2025-09-05",4.23,4.28,4.12,4.17,553900.0],["2025-09-08",4.2,4.29,4.15,4.21,597800.0],["2025-09-09",4.22,4.27,4.16,4.26,549600.0],["2025-09-10",4.22,4.34,4.18,4.27,902100.0],["2025-09-11",4.3,4.33,4.2,4.2,710800.0],["2025-09-12",4.19,4.19,4.12,4.15,563000.0],["2025-09-15",4.2,4.2,4.06,4.09,619500.0],["2025-09-16",4.09,4.18,4.02,4.03,703000.0],["2025-09-17",4.07,4.22,3.94,4.06,1062400.0],["2025-09-18",4.11,4.29,4.05,4.26,746900.0],["2025-09-19",4.29,4.31,4.17,4.18,1993500.0],["2025-09-22",4.22,4.32,4.11,4.3,678900.0],["2025-09-23",4.3,4.54,4.27,4.28,1413100.0],["2025-09-24",4.33,4.36,4.18,4.2,982800.0],["2025-09-25",4.2,4.41,4.13,4.38,1186400.0],["2025-09-26",4.39,4.52,4.25,4.46,1011900.0],["2025-09-29",4.52,4.52,4.14,4.18,841900.0],["2025-09-30",4.16,4.18,4.09,4.1,714300.0],["2025-10-01",4.1,4.18,4.07,4.14,858100.0],["2025-10-02",4.14,4.24,4.08,4.22,785500.0],["2025-10-03",4.29,4.59,4.26,4.58,1231600.0],["2025-10-06",4.62,4.72,4.46,4.61,1477600.0],["2025-10-07",4.61,4.69,4.41,4.44,668700.0],["2025-10-08",4.45,4.53,4.36,4.39,528600.0],["2025-10-09",4.43,4.6,4.38,4.56,1041000.0],["2025-10-10",4.59,4.59,4.15,4.19,1263800.0],["2025-10-13",4.3,4.3,4.09,4.19,1030500.0],["2025-10-14",4.15,4.19,4.06,4.1,732000.0],["2025-10-15",11.59,12.1,9.19,10.42,125221000.0],["2025-10-16",9.15,10.36,8.95,9.83,11176200.0],["2025-10-17",9.61,9.66,7.96,8.11,7479400.0],["2025-10-20",7.97,8.37,7.86,8.25,2577700.0],["2025-10-21",8.1,8.32,7.77,7.87,2363700.0],["2025-10-22",7.77,8.03,7.43,7.74,1923900.0],["2025-10-23",7.93,7.95,7.6,7.65,1350800.0],["2025-10-24",7.71,7.85,7.53,7.55,1341100.0],["2025-10-27",7.66,7.82,7.51,7.71,943200.0],["2025-10-28",7.73,8.05,7.44,7.96,1801000.0],["2025-10-29",8.0,8.02,7.51,7.68,1416800.0],["2025-10-30",7.58,7.94,7.5,7.52,1081200.0],["2025-10-31",7.54,7.54,7.22,7.33,1537700.0],["2025-11-03",7.21,7.35,7.07,7.17,1371100.0],["2025-11-04",7.06,7.24,6.71,6.73,1474300.0],["2025-11-05",6.69,7.02,6.64,6.99,1298600.0],["2025-11-06",6.99,7.03,6.56,6.58,1576500.0],["2025-11-07",6.5,6.62,6.25,6.59,1254600.0],["2025-11-10",6.68,6.81,6.53,6.6,1124400.0],["2025-11-11",6.61,7.06,6.52,6.89,1223200.0],["2025-11-12",6.89,7.04,6.81,6.89,1087800.0],["2025-11-13",6.84,6.88,6.24,6.28,2084200.0],["2025-11-14",6.64,7.89,6.59,7.87,4819800.0],["2025-11-17",7.9,9.1,7.72,9.08,3849500.0],["2025-11-18",9.0,9.55,8.48,8.5,2396800.0],["2025-11-19",8.41,8.74,8.2,8.22,1362400.0],["2025-11-20",8.39,8.6,8.2,8.23,1271400.0],["2025-11-21",8.05,8.91,8.04,8.87,1226000.0],["2025-11-24",8.92,10.0,8.9,9.76,2516100.0],["2025-11-25",9.68,9.8,9.34,9.45,1307600.0],["2025-11-26",9.7,9.84,9.5,9.63,1028000.0],["2025-11-28",9.68,9.93,9.57,9.69,594000.0],["2025-12-01",9.83,10.41,9.56,9.68,2578100.0],["2025-12-02",9.67,10.08,9.42,9.43,1406000.0],["2025-12-03",9.43,10.68,9.31,10.62,1772200.0],["2025-12-04",10.52,11.03,10.34,11.03,1267600.0],["2025-12-05",10.94,11.0,10.61,10.85,1035000.0],["2025-12-08",11.01,11.44,10.82,11.4,1309400.0],["2025-12-09",11.28,11.65,11.13,11.47,1101200.0],["2025-12-10",11.47,11.71,11.22,11.24,1200900.0],["2025-12-11",11.09,11.42,10.35,10.59,1567000.0],["2025-12-12",10.61,10.71,10.15,10.15,1118300.0],["2025-12-15",10.2,10.24,9.19,9.2,1958600.0],["2025-12-16",9.02,9.18,8.27,8.77,2533800.0],["2025-12-17",8.8,9.3,8.72,8.83,1359100.0],["2025-12-18",8.92,9.35,8.92,9.16,997000.0],["2025-12-19",9.25,9.93,9.25,9.6,2346200.0],["2025-12-22",9.62,10.26,9.5,9.51,2613200.0],["2025-12-23",9.43,9.65,8.6,8.75,2520300.0],["2025-12-24",16.44,17.65,13.92,15.36,24509200.0],["2025-12-26",15.35,15.87,14.21,15.71,7164000.0],["2025-12-29",15.17,16.64,14.43,16.57,5563400.0],["2025-12-30",16.57,17.47,16.0,16.96,4257300.0],["2025-12-31",16.68,17.35,16.13,17.18,2807100.0],["2026-01-02",17.5,17.63,16.29,16.38,2843600.0],["2026-01-05",16.37,16.39,15.29,15.4,2997700.0],["2026-01-06",15.09,15.13,13.51,13.53,5317400.0],["2026-01-07",13.61,14.61,13.6,14.09,4290100.0],["2026-01-08",14.52,16.14,13.41,13.45,4967000.0],["2026-01-09",13.66,14.25,12.45,12.49,4588800.0],["2026-01-12",12.22,13.09,11.85,12.82,4019700.0],["2026-01-13",12.52,12.64,12.11,12.62,2176400.0],["2026-01-14",12.58,13.26,12.53,13.08,1876500.0],["2026-01-15",12.85,12.93,11.92,12.21,2468300.0],["2026-01-16",12.18,12.21,11.71,12.01,2680400.0],["2026-01-20",11.94,12.47,11.52,12.26,2268600.0],["2026-01-21",12.05,12.6,11.69,12.08,2231000.0],["2026-01-22",12.01,12.5,11.99,12.15,2065300.0],["2026-01-23",12.16,12.22,11.88,11.93,1175400.0],["2026-01-26",11.81,11.82,11.52,11.53,1478300.0],["2026-01-27",11.53,12.68,11.45,12.67,1603600.0],["2026-01-28",12.61,12.64,11.76,11.81,1373200.0],["2026-01-29",11.78,12.08,11.66,11.95,838200.0],["2026-01-30",11.84,12.17,11.61,11.69,1379400.0],["2026-02-02",11.6,11.89,11.44,11.72,1173700.0],["2026-02-03",11.74,12.18,11.61,11.82,1126100.0],["2026-02-04",11.84,11.96,11.3,11.51,1395100.0],["2026-02-05",11.3,11.76,10.55,10.74,1819400.0],["2026-02-06",11.0,11.41,10.89,11.23,1250900.0],["2026-02-09",11.18,11.45,11.01,11.3,629700.0],["2026-02-10",11.34,11.46,11.12,11.17,525100.0],["2026-02-11",11.24,11.45,11.0,11.23,844500.0],["2026-02-12",11.21,11.54,11.05,11.44,653900.0],["2026-02-13",11.54,12.14,11.45,11.69,792900.0],["2026-02-17",11.93,12.45,11.75,11.93,955400.0],["2026-02-18",11.87,12.24,11.66,11.75,840400.0],["2026-02-19",11.62,12.15,11.62,12.01,728500.0],["2026-02-20",11.86,12.22,11.73,12.04,1007400.0],["2026-02-23",11.96,12.13,11.09,11.44,1439600.0],["2026-02-24",11.37,11.83,11.36,11.55,866400.0],["2026-02-25",11.6,11.78,11.31,11.38,687700.0],["2026-02-26",11.38,11.58,11.28,11.55,537900.0],["2026-02-27",11.37,12.08,11.37,12.05,1205900.0],["2026-03-02",11.79,12.13,11.67,11.98,896100.0],["2026-03-03",11.54,11.76,11.22,11.64,710100.0],["2026-03-04",11.68,11.88,11.37,11.59,879400.0],["2026-03-05",11.5,11.69,11.33,11.49,885000.0],["2026-03-06",11.33,11.66,11.15,11.54,622800.0],["2026-03-09",11.36,11.64,11.16,11.29,1019200.0],["2026-03-10",11.26,11.93,11.22,11.71,815400.0],["2026-03-11",11.62,11.98,11.51,11.93,547200.0],["2026-03-12",11.66,11.74,11.28,11.42,722300.0],["2026-03-13",11.56,11.71,11.12,11.19,750100.0],["2026-03-16",11.29,11.4,11.09,11.14,491400.0],["2026-03-17",11.17,11.39,11.01,11.27,631000.0],["2026-03-18",11.18,11.18,10.75,10.95,783900.0],["2026-03-19",10.83,11.27,10.66,11.12,650400.0],["2026-03-20",11.07,11.22,10.89,11.0,1318600.0],["2026-03-23",11.17,11.44,10.59,10.66,1185500.0],["2026-03-24",10.5,10.59,10.05,10.18,956700.0],["2026-03-25",10.36,10.73,10.29,10.44,633400.0],["2026-03-26",10.33,10.7,10.21,10.3,560000.0],["2026-03-27",10.4,10.41,9.86,9.88,877100.0],["2026-03-30",9.95,10.06,9.77,9.81,1081800.0],["2026-03-31",10.0,10.62,9.99,10.56,1793000.0],["2026-04-01",11.32,13.0,11.29,12.08,4639000.0],["2026-04-02",11.62,11.81,10.82,10.9,1837300.0],["2026-04-06",10.94,11.27,10.7,10.89,1029300.0],["2026-04-07",10.8,11.0,10.41,10.98,1237800.0],["2026-04-08",11.33,11.6,10.93,11.51,1190800.0],["2026-04-09",11.4,11.94,11.36,11.91,1280800.0],["2026-04-10",12.02,12.02,11.46,11.49,970400.0],["2026-04-13",11.41,11.65,11.25,11.38,797500.0],["2026-04-14",11.48,11.84,11.46,11.84,776500.0],["2026-04-15",11.98,12.57,11.92,12.25,1159400.0],["2026-04-16",12.48,12.6,12.09,12.54,1092200.0],["2026-04-17",12.59,13.46,12.45,13.44,1953000.0],["2026-04-20",13.35,13.94,13.04,13.47,1128000.0],["2026-04-21",13.4,13.5,13.02,13.26,829000.0],["2026-04-22",13.52,13.59,13.22,13.37,890500.0],["2026-04-23",13.32,13.7,13.01,13.52,869200.0],["2026-04-24",13.52,13.92,13.04,13.53,1523900.0],["2026-04-27",13.5,14.99,13.48,14.74,1913900.0],["2026-04-28",14.65,14.89,14.3,14.67,1618900.0],["2026-04-29",14.64,14.72,14.37,14.56,855900.0],["2026-04-30",14.72,14.92,14.58,14.6,712600.0],["2026-05-01",14.57,15.32,14.45,15.06,1282100.0],["2026-05-04",15.03,15.25,14.69,14.91,1087900.0],["2026-05-05",14.98,15.05,14.63,14.77,779100.0],["2026-05-06",14.77,14.92,14.63,14.83,539600.0],["2026-05-07",14.86,14.88,14.36,14.64,737900.0],["2026-05-08",14.62,14.83,14.12,14.13,863200.0],["2026-05-11",14.14,14.76,14.13,14.36,800500.0],["2026-05-12",14.48,14.94,14.33,14.76,1100100.0],["2026-05-13",14.77,14.86,13.78,14.38,2377100.0],["2026-05-14",14.54,14.72,12.51,13.28,3446000.0],["2026-05-15",12.86,13.0,11.8,12.25,3266400.0],["2026-05-18",12.29,12.35,11.66,11.7,1988400.0],["2026-05-19",11.57,11.98,11.41,11.97,1373900.0],["2026-05-20",12.23,12.55,12.0,12.38,1052400.0],["2026-05-21",12.38,12.55,11.92,11.96,1096300.0],["2026-05-22",11.84,11.97,11.46,11.46,1525700.0],["2026-05-26",11.55,12.0,11.46,11.65,1169700.0],["2026-05-27",11.77,12.02,10.55,11.07,4355600.0],["2026-05-28",10.84,11.21,10.58,11.15,1194100.0],["2026-05-29",11.12,11.12,10.77,11.04,2596400.0],["2026-06-01",10.91,11.0,10.61,10.72,1261900.0],["2026-06-02",10.54,10.66,10.22,10.26,2441000.0],["2026-06-03",10.21,10.23,9.86,10.16,1850400.0],["2026-06-04",10.25,10.8,10.1,10.25,1407000.0],["2026-06-05",10.24,10.26,9.75,9.79,1717300.0],["2026-06-08",10.02,10.1,9.63,9.85,1407500.0],["2026-06-09",9.86,10.04,9.55,9.97,1544300.0],["2026-06-10",9.87,10.45,9.87,10.2,1375400.0],["2026-06-11",10.19,10.48,10.02,10.18,1097400.0],["2026-06-12",10.05,10.11,6.7,8.74,7781700.0],["2026-06-15",8.82,9.61,8.82,9.33,1960100.0],["2026-06-16",9.34,9.88,8.86,9.48,2608200.0],["2026-06-17",9.44,9.93,9.26,9.64,1416800.0],["2026-06-18",10.09,10.42,9.75,10.28,2634700.0],["2026-06-22",10.1,10.47,9.79,10.33,1699700.0],["2026-06-23",10.28,10.6,10.1,10.48,1073200.0],["2026-06-24",10.57,10.83,10.46,10.58,1174600.0],["2026-06-25",10.61,10.83,10.52,10.72,1141600.0],["2026-06-26",7.59,8.89,7.39,8.67,10918900.0],["2026-06-29",8.53,9.94,8.52,9.91,2744100.0],["2026-06-30",9.99,10.16,9.5,9.51,1944900.0],["2026-07-01",9.52,9.73,9.4,9.41,1429500.0],["2026-07-02",9.41,9.62,9.0,9.28,1375200.0],["2026-07-06",9.25,10.5,9.25,10.34,1745449.436941],["2026-07-07",10.33,10.56,10.125,10.33,1236224.113585],["2026-07-08",10.28,10.685,10.24,10.24,1496506.937138],["2026-07-09",10.28,10.6,10.17,10.27,875884.228926],["2026-07-10",10.18,10.35,9.94,10.28,1090362.182162],["2026-07-13",10.06,10.22,9.94,10.01,1220291.118296],["2026-07-14",10.01,10.7,9.975,10.5,1353600.87536],["2026-07-15",10.55,10.66,10.33,10.37,1134963.568764],["2026-07-16",10.25,10.33,9.165,9.22,2197409.568884],["2026-07-17",9.16,9.915,9.12,9.69,1194970.948146],["2026-07-20",9.59,9.82,9.37,9.63,1045595.500262],["2026-07-21",9.72,9.86,9.3415,9.53,1016594.884837],["2026-07-22",9.425,9.91,9.425,9.84,1229789.158564],["2026-07-23",9.6,10.36,9.6,10.28,1544417.175155],["2026-07-24",10.28,10.29,9.77,9.79,796710.069141],["2026-07-27",11.25,11.65,10.5,11.34,3360265.816757],["2026-07-28",11.16,11.29,10.58,11.28,2222097.037257],["2026-07-29",11.36,11.89,11.24,11.67,1684958.661853],["2026-07-30",11.65,12.16,11.63,11.93,1324475.504396],["2026-07-31",11.93,11.99,11.37,11.84,1305511.411585],["2026-08-03",12.25,12.59,11.9,12.56,1445443.627342],["2026-08-04",12.66,13.05,12.42,12.94,1645946.808597],["2026-08-05",12.96,13.13,12.55,12.65,1116560.937408],["2026-08-06",12.44,13.19,12.272,13.15,840638.086966],["2026-08-07",13.29,13.44,12.92,13.25,1226938.017811],["2026-08-10",13.36,13.4,13,13.29,303134.771657],["2026-08-11",13.46,13.85,13.3301,13.6,1888029.924721],["2026-08-12",13.5,13.8,13.29,13.71,3473518.072215],["2026-08-13",16.65,18.14,16.27,17.35,13420797.744638],["2026-08-14",17.35,17.6099,16.54,17.19,3673843.302289]]}