{"t":"ORN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-12-20",16.0,16.5,15.8,15.8,25800.0],["2007-12-21",16.5,16.5,15.2,15.25,295500.0],["2007-12-24",15.75,15.75,15.16,15.25,300.0],["2007-12-26",15.3,15.3,14.73,15.25,4200.0],["2007-12-27",15.25,15.25,15.0,15.0,85500.0],["2007-12-28",14.93,15.05,14.93,15.05,2800.0],["2007-12-31",15.2,15.2,15.0,15.0,23600.0],["2008-01-02",15.0,15.0,14.85,14.99,2400.0],["2008-01-03",14.9,14.99,14.74,14.74,153500.0],["2008-01-04",14.65,14.65,14.64,14.64,300.0],["2008-01-07",14.65,14.65,14.25,14.25,68200.0],["2008-01-08",14.25,14.25,13.95,14.2,4700.0],["2008-01-09",13.94,14.0,13.8,13.95,10900.0],["2008-01-10",14.0,14.0,11.64,11.75,1041900.0],["2008-01-11",12.41,12.5,11.5,11.65,270100.0],["2008-01-14",11.65,12.03,11.5,11.7,77900.0],["2008-01-15",11.99,12.0,10.71,11.75,67400.0],["2008-01-16",11.79,12.05,11.5,12.05,43500.0],["2008-01-17",12.0,12.05,11.5,11.66,257100.0],["2008-01-18",11.75,11.75,11.5,11.5,24600.0],["2008-01-22",12.0,12.0,11.5,11.5,151400.0],["2008-01-23",11.72,11.89,11.5,11.88,53400.0],["2008-01-24",12.02,12.02,11.53,11.85,31200.0],["2008-01-25",11.89,12.07,11.5,12.0,22600.0],["2008-01-28",12.02,12.02,11.6,12.0,19900.0],["2008-01-29",12.24,13.0,11.55,12.74,83400.0],["2008-01-30",12.75,14.19,12.75,13.63,153400.0],["2008-01-31",13.1,14.2,13.1,14.2,226300.0],["2008-02-01",14.0,14.05,13.5,13.75,102100.0],["2008-02-04",13.8,14.2,13.8,14.15,167500.0],["2008-02-05",14.2,14.24,14.0,14.15,218400.0],["2008-02-06",14.24,14.42,13.87,14.0,64100.0],["2008-02-07",14.29,14.38,13.75,13.84,22100.0],["2008-02-08",13.76,15.0,13.7,13.84,11700.0],["2008-02-11",14.77,14.77,13.94,14.09,4600.0],["2008-02-12",14.0,14.13,13.89,14.0,46900.0],["2008-02-13",13.9,14.0,13.88,13.99,4500.0],["2008-02-14",14.13,14.5,13.83,13.91,11800.0],["2008-02-15",14.78,14.78,14.0,14.0,5000.0],["2008-02-19",13.75,14.17,13.75,14.09,108400.0],["2008-02-20",14.0,14.0,13.88,14.0,3400.0],["2008-02-21",14.26,14.26,13.8,13.9,2800.0],["2008-02-22",13.72,13.77,13.5,13.55,146600.0],["2008-02-25",13.5,13.94,13.5,13.5,51800.0],["2008-02-26",13.41,13.56,12.75,13.46,49700.0],["2008-02-27",12.65,13.5,12.65,13.25,10300.0],["2008-02-28",13.54,13.76,12.65,12.68,16300.0],["2008-02-29",12.42,13.44,12.42,13.0,43900.0],["2008-03-03",13.49,13.5,12.75,13.2,12100.0],["2008-03-04",13.45,13.45,12.65,13.36,4900.0],["2008-03-05",13.74,13.75,12.6,12.88,75200.0],["2008-03-06",13.6,13.6,12.4,13.2,108900.0],["2008-03-07",13.88,13.95,12.89,13.0,37600.0],["2008-03-10",13.25,13.25,12.91,13.06,33100.0],["2008-03-11",13.24,13.25,12.88,13.15,8900.0],["2008-03-12",13.73,13.73,12.15,12.97,20000.0],["2008-03-13",13.29,13.29,12.75,13.06,19400.0],["2008-03-14",13.24,13.24,12.45,12.5,40900.0],["2008-03-17",12.2,12.7,11.5,11.99,121100.0],["2008-03-18",12.25,12.7,11.4,11.89,56400.0],["2008-03-19",12.23,12.49,11.4,11.95,23600.0],["2008-03-20",10.81,12.46,10.01,12.0,124700.0],["2008-03-24",10.81,12.45,10.81,12.0,21600.0],["2008-03-25",12.0,13.23,12.0,12.16,74400.0],["2008-03-26",12.29,13.26,11.85,11.99,11600.0],["2008-03-27",11.43,12.0,11.43,11.85,29100.0],["2008-03-28",11.75,12.0,11.75,11.99,4700.0],["2008-03-31",11.98,12.0,11.7,11.95,18500.0],["2008-04-01",12.62,12.94,11.89,12.31,495200.0],["2008-04-02",12.21,12.25,12.1,12.19,7000.0],["2008-04-03",12.33,12.81,12.07,12.25,33600.0],["2008-04-04",12.4,13.14,12.4,12.64,11800.0],["2008-04-07",13.47,13.47,12.17,12.63,54800.0],["2008-04-08",12.39,13.02,12.39,13.0,1300.0],["2008-04-09",12.38,13.0,12.38,13.0,29700.0],["2008-04-10",12.73,13.0,12.73,13.0,3300.0],["2008-04-11",12.63,13.04,12.63,13.0,900.0],["2008-04-14",12.89,13.13,12.76,13.0,9400.0],["2008-04-15",13.26,13.26,12.15,12.84,29100.0],["2008-04-16",12.71,13.24,12.6,12.64,20700.0],["2008-04-17",12.6,13.0,12.52,12.6,28200.0],["2008-04-18",12.6,13.45,12.56,12.6,46600.0],["2008-04-21",13.06,13.13,12.55,12.65,24600.0],["2008-04-22",12.79,13.0,12.75,13.0,85500.0],["2008-04-23",13.1,13.31,12.87,13.0,66300.0],["2008-04-24",13.19,13.19,12.66,13.0,42600.0],["2008-04-25",12.74,13.13,12.73,13.02,41000.0],["2008-04-28",13.2,13.45,13.1,13.35,57500.0],["2008-04-29",13.31,13.97,13.31,13.62,63600.0],["2008-04-30",13.7,13.8,13.57,13.68,517800.0],["2008-05-01",13.57,13.98,13.26,13.43,24000.0],["2008-05-02",13.5,13.99,13.26,13.99,34700.0],["2008-05-05",13.78,13.98,13.31,13.6,69000.0],["2008-05-06",13.39,13.74,13.39,13.6,16500.0],["2008-05-07",13.6,13.98,13.44,13.57,165100.0],["2008-05-08",13.94,13.94,13.27,13.41,77900.0],["2008-05-09",13.55,13.9,13.04,13.1,51700.0],["2008-05-12",13.06,13.19,12.6,13.0,61400.0],["2008-05-13",13.1,13.1,12.97,12.99,111500.0],["2008-05-14",12.93,13.4,12.86,13.25,233000.0],["2008-05-15",13.49,14.35,13.35,14.35,726300.0],["2008-05-16",14.35,14.42,14.12,14.42,126200.0],["2008-05-19",14.38,14.5,14.2,14.35,222300.0],["2008-05-20",14.06,14.3,14.02,14.1,177000.0],["2008-05-21",14.34,14.39,13.96,14.0,102600.0],["2008-05-22",14.42,14.48,14.11,14.35,113000.0],["2008-05-23",14.31,14.71,14.31,14.71,180400.0],["2008-05-27",14.68,15.17,14.59,14.97,239300.0],["2008-05-28",15.06,15.1,14.89,15.0,33600.0],["2008-05-29",15.0,15.09,14.85,14.98,127900.0],["2008-05-30",15.03,15.25,14.95,15.02,97900.0],["2008-06-02",15.08,15.25,14.86,15.2,157000.0],["2008-06-03",15.29,15.41,15.01,15.35,177900.0],["2008-06-04",15.33,15.34,14.75,14.84,936000.0],["2008-06-05",14.75,15.08,14.51,14.74,177000.0],["2008-06-06",14.85,14.85,14.32,14.74,20900.0],["2008-06-09",14.68,14.83,14.49,14.83,70000.0],["2008-06-10",14.55,14.8,14.24,14.39,202700.0],["2008-06-11",14.31,14.5,14.27,14.29,41400.0],["2008-06-12",14.26,14.45,13.97,14.04,163200.0],["2008-06-13",14.08,14.29,13.87,14.2,194800.0],["2008-06-16",14.23,14.5,13.96,14.43,23200.0],["2008-06-17",14.48,14.91,14.47,14.79,525400.0],["2008-06-18",14.8,14.8,14.66,14.66,103200.0],["2008-06-19",14.7,14.8,14.49,14.78,66700.0],["2008-06-20",14.8,14.8,14.32,14.75,172200.0],["2008-06-23",14.78,14.79,14.26,14.66,33900.0],["2008-06-24",14.71,14.71,14.29,14.54,134200.0],["2008-06-25",14.62,15.0,14.47,14.62,97600.0],["2008-06-26",14.6,14.94,14.26,14.6,185600.0],["2008-06-27",14.5,14.62,14.23,14.49,2310600.0],["2008-06-30",14.47,14.6,13.91,14.13,68600.0],["2008-07-01",14.03,14.31,13.47,14.31,96500.0],["2008-07-02",14.27,14.39,13.66,13.89,211500.0],["2008-07-03",13.9,13.95,13.45,13.45,36200.0],["2008-07-07",13.49,14.07,13.02,13.05,154600.0],["2008-07-08",13.11,13.93,13.1,13.92,76600.0],["2008-07-09",13.95,13.95,13.36,13.36,118600.0],["2008-07-10",13.31,13.43,13.01,13.13,142500.0],["2008-07-11",13.04,13.27,13.04,13.1,79600.0],["2008-07-14",13.1,13.28,13.05,13.16,104200.0],["2008-07-15",13.22,13.42,13.17,13.21,109300.0],["2008-07-16",13.27,13.29,13.07,13.25,69400.0],["2008-07-17",13.32,13.83,13.32,13.8,92000.0],["2008-07-18",13.87,14.49,13.72,14.42,135300.0],["2008-07-21",14.5,14.5,14.18,14.18,109200.0],["2008-07-22",14.08,14.29,13.84,14.25,40200.0],["2008-07-23",14.26,14.29,13.87,14.24,31800.0],["2008-07-24",14.24,14.24,13.88,13.94,64500.0],["2008-07-25",14.06,14.12,13.81,14.01,17800.0],["2008-07-28",13.93,13.97,13.68,13.93,15000.0],["2008-07-29",13.94,14.4,13.56,14.02,26400.0],["2008-07-30",14.27,14.34,13.96,14.0,109200.0],["2008-07-31",13.87,14.0,13.75,13.85,76900.0],["2008-08-01",13.57,13.71,13.25,13.38,48900.0],["2008-08-04",13.35,13.35,12.88,12.88,65500.0],["2008-08-05",13.07,13.58,12.74,13.57,74500.0],["2008-08-06",13.5,13.5,13.14,13.18,41000.0],["2008-08-07",12.98,12.98,12.38,12.47,75600.0],["2008-08-08",12.49,12.99,12.4,12.86,124100.0],["2008-08-11",12.81,13.56,12.28,12.9,173400.0],["2008-08-12",12.94,12.94,12.58,12.58,51000.0],["2008-08-13",12.61,12.7,12.14,12.27,87900.0],["2008-08-14",12.26,12.52,12.26,12.48,57800.0],["2008-08-15",12.64,12.85,12.39,12.44,58100.0],["2008-08-18",12.45,12.49,11.96,12.18,51200.0],["2008-08-19",12.08,12.12,11.71,11.75,51500.0],["2008-08-20",11.77,11.96,11.77,11.83,47400.0],["2008-08-21",11.75,11.9,11.75,11.86,29500.0],["2008-08-22",11.86,11.86,11.76,11.8,19500.0],["2008-08-25",11.78,11.78,11.34,11.48,69800.0],["2008-08-26",11.44,11.76,11.36,11.76,39900.0],["2008-08-27",11.94,12.91,11.94,12.9,75100.0],["2008-08-28",12.94,13.75,12.52,13.13,105400.0],["2008-08-29",13.15,13.21,12.94,12.99,30600.0],["2008-09-02",13.16,13.51,12.47,12.82,26200.0],["2008-09-03",12.77,12.82,12.36,12.7,27100.0],["2008-09-04",12.57,12.69,11.68,12.21,50800.0],["2008-09-05",12.06,12.06,10.96,11.3,168300.0],["2008-09-08",11.64,11.65,10.73,11.01,103500.0],["2008-09-09",11.03,11.27,10.79,10.84,154400.0],["2008-09-10",10.99,11.59,10.89,11.2,220300.0],["2008-09-11",11.02,11.08,10.68,11.05,145500.0],["2008-09-12",11.11,11.45,11.0,11.41,26800.0],["2008-09-15",11.23,11.72,10.8,10.92,120700.0],["2008-09-16",10.8,11.14,10.43,10.9,171200.0],["2008-09-17",11.11,11.52,10.56,10.57,101300.0],["2008-09-18",10.78,11.24,10.29,11.15,84000.0],["2008-09-19",11.99,11.99,10.62,11.0,435200.0],["2008-09-22",10.96,11.33,10.79,10.8,30400.0],["2008-09-23",10.79,11.25,10.47,10.51,137400.0],["2008-09-24",10.55,10.84,9.01,10.0,883500.0],["2008-09-25",10.04,10.86,10.04,10.77,76400.0],["2008-09-26",10.59,11.16,10.05,11.14,73400.0],["2008-09-29",10.98,12.79,10.48,10.62,97000.0],["2008-09-30",10.68,11.15,10.22,10.49,70200.0],["2008-10-01",10.4,10.4,9.47,9.85,80500.0],["2008-10-02",9.78,9.9,8.2,8.59,247000.0],["2008-10-03",8.71,8.84,7.86,8.02,214300.0],["2008-10-06",7.89,8.0,7.0,7.88,153100.0],["2008-10-07",7.95,8.01,6.0,6.0,311800.0],["2008-10-08",5.86,6.5,5.04,6.25,241100.0],["2008-10-09",6.36,6.43,6.0,6.0,83300.0],["2008-10-10",5.99,6.92,5.65,6.47,102600.0],["2008-10-13",6.71,7.85,6.51,7.75,138400.0],["2008-10-14",7.75,7.75,6.9,7.15,89200.0],["2008-10-15",7.05,7.05,6.07,6.36,179700.0],["2008-10-16",6.41,6.52,5.01,6.3,221000.0],["2008-10-17",6.07,7.77,5.82,7.4,148200.0],["2008-10-20",7.49,7.88,7.12,7.77,64700.0],["2008-10-21",7.64,7.67,6.96,6.98,90900.0],["2008-10-22",6.82,7.13,6.14,6.25,33800.0],["2008-10-23",6.29,6.66,6.14,6.46,75700.0],["2008-10-24",5.92,6.2,5.55,5.91,106200.0],["2008-10-27",5.84,5.85,5.22,5.27,63700.0],["2008-10-28",5.37,5.37,4.4,4.78,156200.0],["2008-10-29",4.86,5.55,4.57,4.86,88300.0],["2008-10-30",5.01,5.34,4.77,5.0,56900.0],["2008-10-31",5.0,5.95,4.94,5.18,189700.0],["2008-11-03",5.18,6.47,5.18,5.88,27400.0],["2008-11-04",6.1,6.19,5.9,6.05,366600.0],["2008-11-05",6.0,6.5,5.24,5.31,77200.0],["2008-11-06",6.02,6.03,5.06,5.1,186500.0],["2008-11-07",5.22,5.35,4.71,5.3,186800.0],["2008-11-10",5.44,5.84,5.3,5.6,184000.0],["2008-11-11",5.56,5.59,5.3,5.3,159800.0],["2008-11-12",5.23,5.5,4.7,4.79,95600.0],["2008-11-13",4.81,5.36,4.26,5.2,125900.0],["2008-11-14",5.1,5.26,4.49,4.52,91000.0],["2008-11-17",4.49,4.88,4.35,4.87,41500.0],["2008-11-18",4.88,5.19,4.59,4.64,79400.0],["2008-11-19",4.64,4.99,4.03,4.03,51200.0],["2008-11-20",4.05,4.16,3.55,3.57,167200.0],["2008-11-21",3.63,4.63,3.63,4.39,222600.0],["2008-11-24",4.46,6.43,4.31,6.29,157300.0],["2008-11-25",6.37,6.72,5.45,5.48,233900.0],["2008-11-26",5.44,6.92,5.4,6.88,115500.0],["2008-11-28",6.95,7.67,6.83,7.65,27600.0],["2008-12-01",7.41,7.41,6.19,6.26,88200.0],["2008-12-02",6.41,7.67,6.41,7.64,44000.0],["2008-12-03",7.43,8.87,6.88,8.49,100000.0],["2008-12-04",8.34,8.68,7.52,7.67,85800.0],["2008-12-05",7.53,8.26,7.33,8.2,149000.0],["2008-12-08",8.42,9.17,8.02,8.72,401200.0],["2008-12-09",8.65,8.9,8.59,8.65,133900.0],["2008-12-10",8.78,9.0,8.61,8.78,174700.0],["2008-12-11",8.69,8.86,7.85,8.0,78200.0],["2008-12-12",7.79,8.36,7.27,8.2,64200.0],["2008-12-15",8.26,8.31,7.77,8.14,90900.0],["2008-12-16",8.34,9.08,7.55,9.0,205300.0],["2008-12-17",8.92,9.32,8.73,8.99,186800.0],["2008-12-18",8.82,9.42,8.82,9.25,160000.0],["2008-12-19",9.63,9.64,8.95,9.19,331700.0],["2008-12-22",9.39,9.39,8.86,9.35,85100.0],["2008-12-23",9.43,10.26,9.43,10.0,1548500.0],["2008-12-24",10.05,10.06,9.56,9.79,32100.0],["2008-12-26",9.85,10.15,9.75,9.96,30600.0],["2008-12-29",9.98,10.06,9.15,9.25,98300.0],["2008-12-30",9.42,9.42,8.7,8.9,269300.0],["2008-12-31",8.95,9.75,8.85,9.66,267600.0],["2009-01-02",9.78,10.07,9.77,9.99,61100.0],["2009-01-05",10.15,10.15,9.36,9.4,105300.0],["2009-01-06",9.61,9.92,9.52,9.74,325500.0],["2009-01-07",9.46,9.55,8.26,8.59,126900.0],["2009-01-08",8.53,8.9,8.16,8.62,292100.0],["2009-01-09",8.59,9.87,8.59,9.14,213300.0],["2009-01-12",9.12,9.3,8.74,8.93,179400.0],["2009-01-13",8.86,9.0,8.31,8.75,152500.0],["2009-01-14",8.55,8.72,8.37,8.6,95400.0],["2009-01-15",8.56,9.2,8.28,9.2,168100.0],["2009-01-16",9.44,9.44,8.54,8.92,252100.0],["2009-01-20",8.79,8.87,8.35,8.48,151200.0],["2009-01-21",8.62,9.0,8.35,8.95,99500.0],["2009-01-22",8.74,8.8,8.42,8.54,116500.0],["2009-01-23",8.31,8.96,8.25,8.73,111200.0],["2009-01-26",8.77,10.12,8.77,9.54,271200.0],["2009-01-27",9.55,10.14,9.34,9.96,313900.0],["2009-01-28",10.2,10.36,10.04,10.28,192900.0],["2009-01-29",10.15,10.19,9.58,9.73,85800.0],["2009-01-30",9.83,9.93,9.42,9.9,90000.0],["2009-02-02",9.72,10.05,9.11,9.48,146000.0],["2009-02-03",9.54,10.03,9.5,9.68,148200.0],["2009-02-04",9.65,9.75,9.37,9.62,128800.0],["2009-02-05",9.56,9.75,9.36,9.75,66500.0],["2009-02-06",9.69,10.45,9.69,10.16,82500.0],["2009-02-09",10.08,10.18,10.01,10.14,30100.0],["2009-02-10",10.02,10.11,9.12,9.19,123700.0],["2009-02-11",9.01,10.03,9.01,9.74,77000.0],["2009-02-12",9.6,9.77,9.31,9.71,34800.0],["2009-02-13",9.69,10.01,9.63,9.73,114000.0],["2009-02-17",9.27,9.49,9.07,9.13,57400.0],["2009-02-18",9.21,9.4,9.0,9.34,70400.0],["2009-02-19",9.46,9.47,9.19,9.34,50400.0],["2009-02-20",9.18,9.45,9.0,9.11,103500.0],["2009-02-23",9.26,9.32,8.89,9.02,69900.0],["2009-02-24",9.16,9.17,8.96,9.01,109800.0],["2009-02-25",9.02,9.07,8.5,8.94,105700.0],["2009-02-26",9.1,9.29,8.71,8.8,86200.0],["2009-02-27",8.6,9.11,8.59,8.9,244200.0],["2009-03-02",8.61,8.87,8.25,8.37,98200.0],["2009-03-03",8.54,8.54,7.93,7.97,122900.0],["2009-03-04",8.2,8.35,7.93,8.17,153500.0],["2009-03-05",8.53,9.93,8.53,9.42,278200.0],["2009-03-06",9.59,9.95,9.11,9.69,265300.0],["2009-03-09",9.26,10.01,9.26,9.88,139900.0],["2009-03-10",10.23,11.09,10.15,10.75,363300.0],["2009-03-11",10.94,10.99,9.95,10.25,154300.0],["2009-03-12",10.21,11.05,10.07,10.89,262400.0],["2009-03-13",10.93,11.42,10.59,11.24,235700.0],["2009-03-16",11.43,11.88,11.28,11.41,318300.0],["2009-03-17",11.37,12.04,11.37,11.98,1751500.0],["2009-03-18",11.88,12.34,11.63,12.25,224200.0],["2009-03-19",12.3,12.35,11.61,11.61,311900.0],["2009-03-20",12.19,12.19,11.62,11.78,288300.0],["2009-03-23",12.0,12.61,11.81,12.61,558700.0],["2009-03-24",12.4,12.5,11.88,11.98,341500.0],["2009-03-25",12.15,12.56,11.9,12.29,414900.0],["2009-03-26",12.49,12.9,12.06,12.77,171000.0],["2009-03-27",12.72,13.36,12.62,12.84,213700.0],["2009-03-30",12.63,13.1,12.06,12.82,338000.0],["2009-03-31",13.0,13.48,12.93,13.1,259300.0],["2009-04-01",13.12,13.44,12.66,12.98,295400.0],["2009-04-02",13.34,13.9,13.09,13.43,665600.0],["2009-04-03",13.34,13.36,12.85,12.98,242000.0],["2009-04-06",12.76,12.89,12.36,12.5,168900.0],["2009-04-07",12.33,12.53,11.75,12.17,170500.0],["2009-04-08",12.33,13.0,11.92,12.79,220200.0],["2009-04-09",12.99,13.36,12.48,12.97,170200.0],["2009-04-13",12.82,13.01,12.4,12.98,146900.0],["2009-04-14",12.75,12.75,11.95,12.06,340800.0],["2009-04-15",11.91,12.87,11.65,12.66,190600.0],["2009-04-16",12.85,12.85,12.41,12.62,298300.0],["2009-04-17",12.69,13.54,12.55,13.16,231600.0],["2009-04-20",12.84,13.15,12.54,12.85,194700.0],["2009-04-21",12.85,13.83,12.52,13.52,271800.0],["2009-04-22",13.3,13.8,13.24,13.29,292400.0],["2009-04-23",13.35,13.35,12.53,12.71,237100.0],["2009-04-24",12.94,13.54,12.52,13.22,499000.0],["2009-04-27",13.19,14.57,13.11,13.71,691600.0],["2009-04-28",13.57,13.81,13.52,13.73,362400.0],["2009-04-29",13.8,14.65,13.8,14.6,589700.0],["2009-04-30",14.64,15.13,14.2,14.98,268700.0],["2009-05-01",14.97,15.15,14.53,14.61,264100.0],["2009-05-04",14.72,16.11,14.5,16.0,428000.0],["2009-05-05",16.0,16.5,15.57,15.97,256800.0],["2009-05-06",16.12,16.25,14.98,15.43,204600.0],["2009-05-07",15.99,17.82,15.6,17.12,1028200.0],["2009-05-08",17.47,18.24,17.41,18.03,506500.0],["2009-05-11",18.0,19.45,17.51,18.96,772700.0],["2009-05-12",18.66,18.97,17.88,18.9,779600.0],["2009-05-13",18.51,18.51,17.17,17.52,503000.0],["2009-05-14",17.52,18.6,17.5,17.74,0.0],["2009-05-15",17.88,17.88,16.86,17.09,341600.0],["2009-05-18",16.21,18.2,15.87,18.13,257700.0],["2009-05-19",18.11,19.46,18.01,19.22,577300.0],["2009-05-20",19.5,21.16,19.14,19.47,594000.0],["2009-05-21",19.46,19.61,18.64,19.42,244300.0],["2009-05-22",19.1,19.4,18.94,19.2,202100.0],["2009-05-26",19.07,20.1,19.0,19.9,293000.0],["2009-05-27",21.12,21.12,20.21,20.3,250900.0],["2009-05-28",20.5,20.79,19.43,19.7,353200.0],["2009-05-29",19.51,21.08,19.51,21.08,678400.0],["2009-06-01",21.5,22.84,21.47,22.0,407700.0],["2009-06-02",22.13,22.13,21.16,21.62,506700.0],["2009-06-03",21.46,21.5,20.45,20.8,321000.0],["2009-06-04",21.16,21.2,20.72,21.06,280100.0],["2009-06-05",20.21,20.85,19.08,20.48,441800.0],["2009-06-08",19.06,20.6,19.06,20.39,274700.0],["2009-06-09",21.49,21.49,20.0,20.35,149800.0],["2009-06-10",20.35,20.35,19.42,19.95,179300.0],["2009-06-11",20.03,20.05,18.86,18.9,282200.0],["2009-06-12",18.65,18.65,16.8,17.79,888900.0],["2009-06-15",18.98,18.98,17.3,18.72,237700.0],["2009-06-16",18.74,19.29,17.71,17.74,274100.0],["2009-06-17",16.76,18.42,16.76,18.27,210600.0],["2009-06-18",18.27,19.12,18.0,19.03,302400.0],["2009-06-19",19.39,19.59,19.06,19.59,338600.0],["2009-06-22",19.53,19.53,18.0,18.09,240800.0],["2009-06-23",18.17,18.3,17.56,18.22,157200.0],["2009-06-24",18.22,19.06,18.21,18.99,193700.0],["2009-06-25",18.71,19.56,18.1,18.5,203600.0],["2009-06-26",18.43,20.1,18.19,19.84,542800.0],["2009-06-29",20.15,20.15,19.24,19.83,311200.0],["2009-06-30",19.88,20.0,18.96,19.0,142100.0],["2009-07-01",19.46,19.46,18.81,19.0,178300.0],["2009-07-02",18.72,18.72,17.12,17.12,230000.0],["2009-07-06",17.0,17.4,16.75,17.17,235400.0],["2009-07-07",17.08,17.17,16.81,16.92,103700.0],["2009-07-08",17.14,18.9,16.58,18.54,1072600.0],["2009-07-09",18.74,18.8,17.98,18.61,341100.0],["2009-07-10",18.4,18.74,17.96,18.62,196600.0],["2009-07-13",18.87,19.84,18.63,19.7,211400.0],["2009-07-14",19.63,20.56,19.25,20.23,153000.0],["2009-07-15",20.42,20.75,19.81,20.4,197300.0],["2009-07-16",20.23,20.35,20.0,20.26,103600.0],["2009-07-17",20.34,21.01,19.9,20.49,247500.0],["2009-07-20",21.08,21.86,21.0,21.61,286000.0],["2009-07-21",21.7,21.98,21.34,21.69,1623100.0],["2009-07-22",21.47,21.47,20.06,21.0,394800.0],["2009-07-23",21.01,22.5,20.89,22.18,408200.0],["2009-07-24",22.1,23.97,22.1,23.48,432900.0],["2009-07-27",24.17,24.98,23.0,23.36,518700.0],["2009-07-28",23.1,23.58,21.52,23.22,461500.0],["2009-07-29",23.35,23.35,22.43,22.77,206000.0],["2009-07-30",23.05,23.09,21.87,22.04,311200.0],["2009-07-31",21.88,22.49,21.5,22.36,273200.0],["2009-08-03",22.78,23.2,21.54,22.89,330300.0],["2009-08-04",22.5,23.58,22.5,23.05,159300.0],["2009-08-05",23.29,23.59,22.02,23.51,273100.0],["2009-08-06",23.51,23.51,19.29,22.47,805900.0],["2009-08-07",22.13,23.01,22.13,22.42,149000.0],["2009-08-10",21.5,21.93,19.82,19.93,683600.0],["2009-08-11",19.67,19.99,18.68,19.38,365800.0],["2009-08-12",19.1,20.6,19.1,19.71,381100.0],["2009-08-13",20.28,22.13,20.15,21.88,2886600.0],["2009-08-14",21.72,22.23,20.98,22.2,850200.0],["2009-08-17",21.62,21.96,21.01,21.61,399000.0],["2009-08-18",21.7,21.89,20.36,21.48,279900.0],["2009-08-19",20.85,21.63,20.8,21.5,194600.0],["2009-08-20",21.45,22.09,21.41,21.88,334700.0],["2009-08-21",22.22,22.88,21.71,22.65,277600.0],["2009-08-24",22.5,23.6,22.41,22.87,248500.0],["2009-08-25",22.7,23.14,21.86,22.05,280700.0],["2009-08-26",21.92,22.34,21.31,21.57,203900.0],["2009-08-27",21.78,21.93,20.71,21.62,237700.0],["2009-08-28",21.78,21.86,21.1,21.48,193200.0],["2009-08-31",21.25,21.25,19.94,20.45,822000.0],["2009-09-01",19.99,20.62,19.07,19.59,569800.0],["2009-09-02",19.5,20.09,19.19,19.73,580000.0],["2009-09-03",20.35,22.97,20.35,22.31,701600.0],["2009-09-04",22.41,22.83,22.0,22.73,262600.0],["2009-09-08",23.06,23.06,22.01,22.15,309800.0],["2009-09-09",22.21,22.64,21.84,22.45,257600.0],["2009-09-10",22.72,23.5,22.3,22.88,288500.0],["2009-09-11",23.0,23.16,21.94,22.33,196900.0],["2009-09-14",22.2,22.5,21.64,22.06,149100.0],["2009-09-15",22.12,22.48,21.8,22.25,204500.0],["2009-09-16",22.44,22.75,22.0,22.51,302500.0],["2009-09-17",22.56,23.0,22.4,22.82,226600.0],["2009-09-18",22.73,22.99,21.82,22.01,262200.0],["2009-09-21",21.97,21.97,20.81,20.98,363400.0],["2009-09-22",21.0,22.37,21.0,22.3,260000.0],["2009-09-23",22.5,22.72,21.95,22.15,194900.0],["2009-09-24",22.04,22.4,20.92,21.03,218300.0],["2009-09-25",20.9,21.35,20.47,20.62,170900.0],["2009-09-28",20.7,22.07,20.5,22.0,128300.0],["2009-09-29",22.0,22.39,21.0,21.11,174000.0],["2009-09-30",21.06,21.48,20.17,20.54,461200.0],["2009-10-01",20.22,20.44,19.56,19.91,269500.0],["2009-10-02",19.42,19.95,19.25,19.37,190100.0],["2009-10-05",19.65,20.07,19.25,19.75,268700.0],["2009-10-06",19.84,20.32,19.52,19.68,237900.0],["2009-10-07",20.49,21.66,20.25,20.97,767400.0],["2009-10-08",21.4,21.99,20.41,20.47,512300.0],["2009-10-09",20.47,21.6,20.08,21.53,256400.0],["2009-10-12",21.73,21.9,20.55,20.57,299600.0],["2009-10-13",20.5,21.1,20.4,21.03,122900.0],["2009-10-14",21.29,21.49,21.06,21.18,88800.0],["2009-10-15",21.05,22.15,21.01,21.94,239900.0],["2009-10-16",21.93,22.63,21.41,22.19,347500.0],["2009-10-19",22.06,24.09,22.06,23.92,545800.0],["2009-10-20",24.12,24.38,23.55,23.69,544100.0],["2009-10-21",23.68,24.15,22.76,22.83,285800.0],["2009-10-22",22.73,23.17,21.81,22.92,184500.0],["2009-10-23",23.12,23.32,22.11,22.58,178500.0],["2009-10-26",22.72,23.51,21.67,21.75,195700.0],["2009-10-27",21.77,22.04,21.5,21.73,127300.0],["2009-10-28",21.62,21.83,19.95,20.0,259600.0],["2009-10-29",20.14,20.59,19.74,19.96,260600.0],["2009-10-30",20.05,20.06,18.65,19.04,403200.0],["2009-11-02",19.02,20.0,18.5,19.27,469800.0],["2009-11-03",19.01,19.3,18.66,19.02,257300.0],["2009-11-04",19.17,19.75,18.3,18.9,549000.0],["2009-11-05",19.8,20.65,18.81,19.73,664600.0],["2009-11-06",19.64,19.84,19.09,19.3,232500.0],["2009-11-09",19.57,19.67,18.99,19.1,187200.0],["2009-11-10",19.12,19.21,18.13,18.65,738100.0],["2009-11-11",19.1,19.1,17.57,18.47,1010500.0],["2009-11-12",18.47,18.96,18.25,18.34,358500.0],["2009-11-13",18.33,18.59,17.94,18.53,247400.0],["2009-11-16",18.62,19.01,18.2,18.83,1036100.0],["2009-11-17",18.8,19.49,18.8,19.41,393600.0],["2009-11-18",19.63,19.94,19.35,19.58,274700.0],["2009-11-19",19.33,19.41,18.81,19.01,398700.0],["2009-11-20",18.82,19.15,18.69,19.08,244700.0],["2009-11-23",19.5,19.64,19.33,19.58,288900.0],["2009-11-24",19.7,19.7,19.18,19.66,266100.0],["2009-11-25",19.55,19.75,19.37,19.42,179200.0],["2009-11-27",18.47,19.22,18.39,18.9,93900.0],["2009-11-30",18.63,18.73,18.11,18.49,432800.0],["2009-12-01",18.82,19.48,18.54,18.86,523800.0],["2009-12-02",18.81,19.24,18.66,18.96,387700.0],["2009-12-03",18.93,19.38,18.61,18.8,258800.0],["2009-12-04",19.28,19.6,18.92,19.37,207300.0],["2009-12-07",19.42,19.84,19.3,19.69,208500.0],["2009-12-08",19.5,19.99,19.3,19.65,149900.0],["2009-12-09",19.48,20.1,19.48,19.85,100200.0],["2009-12-10",20.07,20.31,19.62,19.8,220100.0],["2009-12-11",19.77,20.19,19.75,20.03,96700.0],["2009-12-14",20.03,20.87,19.93,20.79,376100.0],["2009-12-15",20.83,20.89,20.38,20.45,254900.0],["2009-12-16",20.72,21.0,20.49,20.88,206900.0],["2009-12-17",20.79,20.97,20.43,20.8,211500.0],["2009-12-18",21.02,21.17,20.5,21.16,431700.0],["2009-12-21",21.09,21.55,21.09,21.46,181700.0],["2009-12-22",21.3,21.95,21.2,21.69,223900.0],["2009-12-23",21.86,21.91,21.32,21.77,259400.0],["2009-12-24",21.9,21.9,21.05,21.32,85400.0],["2009-12-28",21.27,21.52,20.57,20.89,188900.0],["2009-12-29",20.87,21.01,20.7,20.77,154200.0],["2009-12-30",20.73,20.96,20.39,20.73,127500.0],["2009-12-31",20.78,21.39,20.77,21.06,90700.0],["2010-01-04",21.47,21.76,21.3,21.51,99200.0],["2010-01-05",21.55,21.58,21.06,21.22,70600.0],["2010-01-06",21.08,21.55,21.08,21.5,177500.0],["2010-01-07",21.55,21.55,20.91,21.48,199800.0],["2010-01-08",21.51,21.91,21.28,21.74,124200.0],["2010-01-11",21.8,21.86,21.66,21.78,97800.0],["2010-01-12",21.6,21.97,21.59,21.91,133700.0],["2010-01-13",21.98,22.37,21.62,22.2,175000.0],["2010-01-14",22.21,22.31,21.98,22.14,173900.0],["2010-01-15",22.18,22.18,21.39,21.88,165200.0],["2010-01-19",21.97,22.09,21.75,22.07,170500.0],["2010-01-20",21.98,21.98,21.05,21.46,220000.0],["2010-01-21",21.55,21.71,20.64,21.01,161600.0],["2010-01-22",21.0,21.05,19.28,19.34,579500.0],["2010-01-25",19.47,19.48,18.0,18.67,700900.0],["2010-01-26",18.53,18.73,18.11,18.14,375500.0],["2010-01-27",18.1,18.48,18.1,18.29,381700.0],["2010-01-28",18.37,18.46,17.34,17.85,389700.0],["2010-01-29",18.71,19.67,18.45,18.93,1356100.0],["2010-02-01",19.08,19.25,18.75,18.98,275000.0],["2010-02-02",19.0,19.33,18.73,18.75,396700.0],["2010-02-03",18.83,19.11,17.69,17.8,471600.0],["2010-02-04",17.66,17.81,16.83,16.87,802200.0],["2010-02-05",16.73,17.33,16.23,17.25,522600.0],["2010-02-08",17.22,17.44,17.0,17.21,313300.0],["2010-02-09",17.42,17.94,17.29,17.7,208700.0],["2010-02-10",17.66,18.05,17.27,18.04,190900.0],["2010-02-11",17.95,18.1,17.8,17.97,121900.0],["2010-02-12",18.0,18.1,17.63,18.08,251900.0],["2010-02-16",18.2,18.2,17.82,18.09,145500.0],["2010-02-17",18.19,18.2,17.86,18.2,159100.0],["2010-02-18",18.19,18.24,17.96,18.19,104300.0],["2010-02-19",18.2,18.4,18.0,18.17,105200.0],["2010-02-22",18.27,18.48,18.15,18.24,66400.0],["2010-02-23",18.27,18.27,17.82,17.85,533700.0],["2010-02-24",17.85,18.05,17.72,17.92,142500.0],["2010-02-25",17.66,17.72,17.34,17.66,204400.0],["2010-02-26",17.59,17.76,17.39,17.56,185300.0],["2010-03-01",17.7,18.09,17.7,17.8,148900.0],["2010-03-02",17.79,18.06,17.67,18.0,277900.0],["2010-03-03",18.08,18.25,17.78,18.15,177800.0],["2010-03-04",18.5,18.77,17.03,17.12,574300.0],["2010-03-05",17.21,17.94,17.03,17.49,654900.0],["2010-03-08",17.44,17.73,17.25,17.49,244100.0],["2010-03-09",17.37,17.89,17.37,17.7,259900.0],["2010-03-10",17.78,17.9,17.63,17.76,187900.0],["2010-03-11",17.73,17.88,17.48,17.58,163400.0],["2010-03-12",17.69,17.69,17.32,17.51,195300.0],["2010-03-15",17.53,17.53,17.2,17.29,144800.0],["2010-03-16",17.41,17.72,17.23,17.71,203300.0],["2010-03-17",17.68,18.26,17.68,18.1,173600.0],["2010-03-18",18.06,18.3,18.02,18.21,144600.0],["2010-03-19",18.11,18.41,17.99,18.11,226300.0],["2010-03-22",18.06,18.44,17.9,18.3,100900.0],["2010-03-23",18.33,18.34,18.0,18.24,170500.0],["2010-03-24",18.16,18.21,17.99,18.12,269400.0],["2010-03-25",18.21,18.34,18.04,18.08,234300.0],["2010-03-26",18.07,18.24,17.9,18.06,155500.0],["2010-03-29",18.21,18.27,18.01,18.25,191400.0],["2010-03-30",18.28,18.5,18.11,18.24,316200.0],["2010-03-31",18.13,18.42,18.05,18.05,198700.0],["2010-04-01",18.11,18.35,17.63,17.79,287500.0],["2010-04-05",17.89,18.07,17.63,18.02,684100.0],["2010-04-06",18.01,18.95,18.0,18.77,498800.0],["2010-04-07",18.8,18.84,18.51,18.68,107800.0],["2010-04-08",18.63,18.68,18.36,18.6,102600.0],["2010-04-09",18.62,18.9,18.62,18.81,184300.0],["2010-04-12",18.87,18.92,18.51,18.55,105100.0],["2010-04-13",18.54,18.8,18.44,18.77,114200.0],["2010-04-14",18.86,18.95,18.52,18.83,240700.0],["2010-04-15",18.89,19.19,18.69,19.19,270800.0],["2010-04-16",19.48,19.74,18.91,19.56,377500.0],["2010-04-19",19.57,19.57,18.67,19.09,154800.0],["2010-04-20",19.14,19.46,19.03,19.38,185200.0],["2010-04-21",19.33,19.57,19.15,19.5,91700.0],["2010-04-22",19.24,19.62,19.01,19.53,129800.0],["2010-04-23",19.6,19.8,19.37,19.61,91000.0],["2010-04-26",19.57,19.67,19.01,19.07,214700.0],["2010-04-27",18.94,19.77,18.94,19.23,185500.0],["2010-04-28",19.4,19.5,19.09,19.25,101000.0],["2010-04-29",19.35,19.78,19.32,19.62,145400.0],["2010-04-30",19.56,19.61,18.9,18.96,285800.0],["2010-05-03",19.08,19.08,18.71,18.75,204500.0],["2010-05-04",18.67,18.68,17.81,18.18,326400.0],["2010-05-05",17.95,18.1,17.64,17.94,220500.0],["2010-05-06",17.97,18.21,15.85,17.06,515700.0],["2010-05-07",17.18,17.55,16.08,16.09,614200.0],["2010-05-10",16.89,17.31,16.84,17.05,595500.0],["2010-05-11",16.76,16.8,16.39,16.64,497400.0],["2010-05-12",16.67,17.17,16.6,17.01,401600.0],["2010-05-13",17.01,17.35,16.55,16.82,273100.0],["2010-05-14",16.65,16.81,15.82,16.08,267900.0],["2010-05-17",16.11,16.17,15.77,15.99,426300.0],["2010-05-18",16.22,16.35,15.55,15.59,309700.0],["2010-05-19",15.57,15.72,15.01,15.17,311100.0],["2010-05-20",14.79,14.97,13.84,14.0,924400.0],["2010-05-21",13.74,14.52,13.69,14.37,523000.0],["2010-05-24",14.43,14.9,14.36,14.63,306900.0],["2010-05-25",14.18,14.55,13.92,14.5,263700.0],["2010-05-26",14.58,15.16,14.51,14.67,290900.0],["2010-05-27",15.06,15.49,14.85,15.48,195100.0],["2010-05-28",15.39,15.57,15.08,15.2,172300.0],["2010-06-01",15.1,15.39,14.5,14.52,178800.0],["2010-06-02",14.56,14.94,14.27,14.94,203700.0],["2010-06-03",14.94,16.28,14.92,16.1,638900.0],["2010-06-04",15.45,16.37,15.18,16.17,827100.0],["2010-06-07",16.12,16.33,15.1,15.19,423400.0],["2010-06-08",15.19,15.64,15.19,15.56,451500.0],["2010-06-09",15.65,16.5,15.52,15.7,385400.0],["2010-06-10",15.94,16.1,15.18,15.61,342600.0],["2010-06-11",15.35,15.62,15.15,15.35,361800.0],["2010-06-14",15.58,15.58,15.11,15.18,216800.0],["2010-06-15",15.41,15.56,15.12,15.49,230100.0],["2010-06-16",15.33,16.01,15.29,15.72,270800.0],["2010-06-17",15.85,16.51,15.8,16.14,244600.0],["2010-06-18",16.24,16.32,16.06,16.08,270800.0],["2010-06-21",16.36,16.5,16.12,16.24,160400.0],["2010-06-22",16.32,16.37,15.35,15.37,138100.0],["2010-06-23",15.36,15.58,15.07,15.5,116200.0],["2010-06-24",15.41,15.64,15.18,15.22,129700.0],["2010-06-25",15.25,15.63,15.06,15.6,242300.0],["2010-06-28",15.55,15.59,15.16,15.16,66200.0],["2010-06-29",14.91,14.91,14.24,14.43,308600.0],["2010-06-30",14.43,14.57,14.09,14.2,174300.0],["2010-07-01",14.0,14.02,13.25,13.42,340000.0],["2010-07-02",13.54,13.54,12.85,13.07,260700.0],["2010-07-06",13.4,13.4,12.75,12.93,287400.0],["2010-07-07",12.94,13.18,12.7,13.12,278300.0],["2010-07-08",13.29,13.6,12.69,13.13,504800.0],["2010-07-09",13.15,13.3,13.06,13.2,187500.0],["2010-07-12",13.15,13.17,12.71,12.83,706800.0],["2010-07-13",13.04,13.21,12.91,13.17,414200.0],["2010-07-14",13.03,13.24,12.99,13.11,312700.0],["2010-07-15",13.21,13.33,12.99,13.23,218900.0],["2010-07-16",13.25,13.25,12.7,12.75,540200.0],["2010-07-19",12.81,12.93,12.52,12.71,245500.0],["2010-07-20",12.6,13.02,12.57,12.99,297000.0],["2010-07-21",13.12,13.27,12.42,12.55,360100.0],["2010-07-22",12.69,12.78,12.4,12.55,441700.0],["2010-07-23",12.52,13.2,12.52,13.15,461900.0],["2010-07-26",13.23,13.31,13.1,13.16,159300.0],["2010-07-27",13.31,13.38,13.0,13.06,235600.0],["2010-07-28",12.91,13.1,12.82,12.86,199200.0],["2010-07-29",12.89,13.02,12.61,12.7,101700.0],["2010-07-30",12.5,12.76,12.37,12.42,211000.0],["2010-08-02",12.64,13.0,12.58,12.94,175900.0],["2010-08-03",12.88,12.92,12.32,12.39,410600.0],["2010-08-04",12.41,12.55,12.05,12.42,694800.0],["2010-08-05",12.36,12.39,11.57,11.85,879100.0],["2010-08-06",11.73,12.66,11.67,12.62,202100.0],["2010-08-09",12.62,12.75,12.32,12.57,234300.0],["2010-08-10",13.2,13.38,12.96,13.15,941400.0],["2010-08-11",12.97,12.98,12.57,12.6,367300.0],["2010-08-12",12.6,12.75,12.41,12.53,473500.0],["2010-08-13",12.5,12.56,12.34,12.35,364300.0],["2010-08-16",12.32,12.62,12.04,12.22,3610500.0],["2010-08-17",12.22,12.36,12.07,12.21,418800.0],["2010-08-18",12.17,12.52,12.12,12.29,306600.0],["2010-08-19",12.21,12.29,11.76,11.78,291400.0],["2010-08-20",11.77,11.83,11.6,11.82,195100.0],["2010-08-23",11.86,11.86,11.1,11.14,502000.0],["2010-08-24",11.04,11.09,10.89,10.95,389600.0],["2010-08-25",10.9,11.11,10.75,11.06,168700.0],["2010-08-26",11.07,11.24,10.87,10.97,186100.0],["2010-08-27",11.07,11.57,10.95,11.55,166200.0],["2010-08-30",11.52,11.62,11.28,11.28,253200.0],["2010-08-31",11.24,11.55,11.16,11.22,217900.0],["2010-09-01",11.42,12.47,11.42,12.38,484500.0],["2010-09-02",12.34,12.38,11.8,12.03,289700.0],["2010-09-03",12.25,12.5,12.11,12.38,307500.0],["2010-09-07",12.31,12.5,12.07,12.13,251500.0],["2010-09-08",12.18,12.33,11.99,12.04,176700.0],["2010-09-09",12.2,12.22,11.7,11.91,168900.0],["2010-09-10",11.93,12.1,11.66,11.81,116000.0],["2010-09-13",11.9,12.53,11.9,12.46,188600.0],["2010-09-14",12.4,12.49,12.18,12.33,145700.0],["2010-09-15",12.29,12.45,12.05,12.16,109700.0],["2010-09-16",12.1,12.17,11.5,11.65,153700.0],["2010-09-17",11.71,11.71,11.0,11.07,506700.0],["2010-09-20",11.08,11.3,10.79,11.2,636700.0],["2010-09-21",11.19,11.95,11.1,11.85,492400.0],["2010-09-22",11.78,11.89,11.47,11.65,295500.0],["2010-09-23",11.57,11.84,11.46,11.83,199500.0],["2010-09-24",11.99,12.28,11.81,12.28,430400.0],["2010-09-27",12.25,12.29,11.95,12.02,228600.0],["2010-09-28",12.09,12.25,11.78,12.19,164100.0],["2010-09-29",12.11,12.63,12.11,12.47,140600.0],["2010-09-30",12.6,12.65,12.1,12.41,180100.0],["2010-10-01",12.56,12.56,12.17,12.35,108700.0],["2010-10-04",12.35,12.4,12.2,12.39,196300.0],["2010-10-05",12.55,12.75,12.32,12.73,203900.0],["2010-10-06",12.69,12.8,12.58,12.7,145000.0],["2010-10-07",12.73,12.87,12.62,12.66,137000.0],["2010-10-08",12.66,12.91,12.57,12.76,161500.0],["2010-10-11",12.79,12.81,12.64,12.65,143600.0],["2010-10-12",12.75,13.96,12.69,13.7,714900.0],["2010-10-13",13.85,14.39,13.58,14.24,387800.0],["2010-10-14",14.28,14.34,13.67,14.01,459400.0],["2010-10-15",14.19,14.27,13.82,13.86,661900.0],["2010-10-18",13.87,13.9,13.35,13.52,413200.0],["2010-10-19",13.29,13.71,13.21,13.45,239500.0],["2010-10-20",13.16,13.32,12.67,12.71,677500.0],["2010-10-21",12.81,12.98,12.65,12.73,245900.0],["2010-10-22",12.74,12.85,12.64,12.69,200700.0],["2010-10-25",12.6,13.0,12.47,12.66,251700.0],["2010-10-26",12.61,12.63,12.34,12.35,360500.0],["2010-10-27",12.28,12.43,12.15,12.3,306000.0],["2010-10-28",12.36,12.49,11.95,12.16,298000.0],["2010-10-29",12.15,12.77,12.05,12.51,167900.0],["2010-11-01",12.59,12.85,12.48,12.75,229400.0],["2010-11-02",12.85,13.08,12.82,13.05,482200.0],["2010-11-03",13.05,13.15,12.77,13.01,259900.0],["2010-11-04",12.99,13.67,12.86,13.64,482700.0],["2010-11-05",13.55,14.28,13.48,14.25,418100.0],["2010-11-08",14.19,14.59,14.16,14.32,271100.0],["2010-11-09",14.39,14.53,13.87,13.99,242800.0],["2010-11-10",14.01,14.74,13.99,14.63,210800.0],["2010-11-11",14.45,14.55,14.22,14.45,104700.0],["2010-11-12",14.37,14.37,13.93,13.99,135800.0],["2010-11-15",14.0,14.45,13.93,14.24,91400.0],["2010-11-16",14.15,14.22,13.7,13.81,172600.0],["2010-11-17",13.8,13.89,13.47,13.6,232700.0],["2010-11-18",13.78,13.81,13.56,13.8,284900.0],["2010-11-19",13.75,13.84,13.64,13.72,164300.0],["2010-11-22",13.66,13.78,13.4,13.75,139300.0],["2010-11-23",13.6,13.67,13.41,13.6,128300.0],["2010-11-24",13.68,13.99,13.55,13.88,113100.0],["2010-11-26",13.75,13.88,13.67,13.68,24200.0],["2010-11-29",13.61,13.7,13.3,13.59,122300.0],["2010-11-30",13.46,13.53,13.22,13.44,148900.0],["2010-12-01",13.71,13.92,13.41,13.51,220600.0],["2010-12-02",13.48,14.33,13.47,14.31,161600.0],["2010-12-03",14.25,14.9,14.16,14.79,158700.0],["2010-12-06",14.77,14.87,14.53,14.85,156100.0],["2010-12-07",14.96,15.3,14.92,15.23,190500.0],["2010-12-08",15.28,15.43,15.2,15.26,182700.0],["2010-12-09",15.27,15.55,15.27,15.51,124300.0],["2010-12-10",15.51,15.78,15.44,15.7,119600.0],["2010-12-13",15.74,15.88,15.47,15.49,111200.0],["2010-12-14",15.55,15.74,15.49,15.61,143900.0],["2010-12-15",15.62,15.73,15.0,15.07,170400.0],["2010-12-16",15.04,15.05,14.42,14.52,351200.0],["2010-12-17",14.77,14.9,14.53,14.85,427800.0],["2010-12-20",14.84,14.92,14.66,14.74,120700.0],["2010-12-21",12.43,12.43,11.25,11.3,4227800.0],["2010-12-22",11.35,11.57,11.17,11.2,731100.0],["2010-12-23",11.19,11.29,11.1,11.16,428200.0],["2010-12-27",11.16,11.23,11.07,11.17,177100.0],["2010-12-28",11.17,11.3,11.17,11.2,193400.0],["2010-12-29",11.25,11.29,11.1,11.21,297000.0],["2010-12-30",11.21,11.46,11.11,11.4,272900.0],["2010-12-31",11.4,11.74,11.38,11.6,299200.0],["2011-01-03",11.73,12.05,11.72,11.76,283100.0],["2011-01-04",11.83,11.88,11.55,11.64,249500.0],["2011-01-05",11.63,11.83,11.57,11.76,178900.0],["2011-01-06",11.76,11.81,11.7,11.78,254200.0],["2011-01-07",11.78,11.85,11.45,11.52,314500.0],["2011-01-10",11.49,11.74,11.45,11.68,252800.0],["2011-01-11",11.78,11.79,11.7,11.72,144100.0],["2011-01-12",11.8,12.14,11.76,11.99,242200.0],["2011-01-13",12.04,12.25,12.04,12.24,266500.0],["2011-01-14",12.26,12.79,12.22,12.64,228300.0],["2011-01-18",12.62,12.74,12.38,12.45,190100.0],["2011-01-19",12.41,12.47,11.93,11.97,280400.0],["2011-01-20",11.92,12.02,11.85,11.88,193100.0],["2011-01-21",11.92,12.06,11.89,11.94,186300.0],["2011-01-24",11.94,12.26,11.9,12.03,257300.0],["2011-01-25",11.95,12.09,11.92,12.04,143100.0],["2011-01-26",12.05,12.07,11.93,12.06,318000.0],["2011-01-27",12.01,12.16,11.95,11.95,174700.0],["2011-01-28",11.95,12.01,11.52,11.59,251700.0],["2011-01-31",11.65,11.85,11.59,11.72,261000.0],["2011-02-01",11.78,11.99,11.75,11.81,201300.0],["2011-02-02",11.8,12.0,11.8,11.9,88500.0],["2011-02-03",11.87,11.87,11.54,11.55,479600.0],["2011-02-04",11.56,11.74,11.55,11.65,174500.0],["2011-02-07",11.64,11.87,11.57,11.75,137100.0],["2011-02-08",11.76,11.92,11.73,11.92,133700.0],["2011-02-09",11.9,11.99,11.75,11.79,111500.0],["2011-02-10",11.72,11.97,11.72,11.97,112000.0],["2011-02-11",11.9,12.1,11.9,12.09,83900.0],["2011-02-14",12.11,12.44,12.11,12.4,720600.0],["2011-02-15",12.38,12.77,12.38,12.7,354500.0],["2011-02-16",12.73,12.79,12.57,12.69,132300.0],["2011-02-17",12.59,12.79,12.48,12.56,420700.0],["2011-02-18",12.57,12.86,12.46,12.79,313800.0],["2011-02-22",12.66,12.68,12.25,12.46,282800.0],["2011-02-23",12.38,12.39,12.08,12.29,240500.0],["2011-02-24",12.25,12.58,12.19,12.33,185300.0],["2011-02-25",12.34,12.55,12.33,12.5,216400.0],["2011-02-28",12.57,12.61,12.24,12.35,250000.0],["2011-03-01",12.38,12.43,11.95,12.0,316700.0],["2011-03-02",11.96,12.19,11.96,12.0,199100.0],["2011-03-03",12.15,12.37,11.35,11.43,1284700.0],["2011-03-04",11.38,11.41,10.87,11.3,953500.0],["2011-03-07",11.27,11.39,10.92,10.99,369600.0],["2011-03-08",10.97,11.17,10.97,11.05,174100.0],["2011-03-09",11.05,11.16,10.95,11.0,225700.0],["2011-03-10",10.77,10.81,10.42,10.5,256400.0],["2011-03-11",10.48,10.66,10.48,10.62,170700.0],["2011-03-14",10.6,10.69,10.5,10.58,113600.0],["2011-03-15",10.36,10.66,10.34,10.54,408700.0],["2011-03-16",10.52,10.65,10.37,10.49,265800.0],["2011-03-17",10.63,10.66,10.44,10.46,187500.0],["2011-03-18",10.59,10.65,10.33,10.59,684300.0],["2011-03-21",10.66,10.82,10.55,10.75,244000.0],["2011-03-22",10.78,10.83,10.5,10.58,202800.0],["2011-03-23",10.57,10.64,10.5,10.63,116100.0],["2011-03-24",10.69,10.78,10.62,10.75,149100.0],["2011-03-25",10.81,10.98,10.69,10.91,184300.0],["2011-03-28",10.89,11.04,10.89,10.96,217300.0],["2011-03-29",10.98,11.26,10.98,11.17,160000.0],["2011-03-30",11.23,11.26,10.95,10.98,200300.0],["2011-03-31",10.94,10.97,10.66,10.74,192800.0],["2011-04-01",10.82,11.07,10.78,10.93,233800.0],["2011-04-04",10.95,10.97,10.65,10.71,170700.0],["2011-04-05",10.66,10.66,10.39,10.42,178600.0],["2011-04-06",10.43,10.72,10.42,10.58,240200.0],["2011-04-07",10.57,10.64,10.44,10.55,222000.0],["2011-04-08",10.55,10.69,10.52,10.56,240500.0],["2011-04-11",10.54,10.65,10.44,10.49,373500.0],["2011-04-12",10.39,10.51,10.26,10.37,540100.0],["2011-04-13",10.39,10.5,9.99,10.05,498500.0],["2011-04-14",10.0,10.17,9.84,9.93,338200.0],["2011-04-15",9.9,10.08,9.9,9.98,182000.0],["2011-04-18",9.92,9.92,9.57,9.76,278400.0],["2011-04-19",9.81,9.87,9.48,9.6,408700.0],["2011-04-20",9.75,9.8,9.36,9.68,333600.0],["2011-04-21",9.74,9.89,9.6,9.87,250200.0],["2011-04-25",9.88,10.11,9.88,9.93,138700.0],["2011-04-26",9.98,10.06,9.9,10.0,413500.0],["2011-04-27",9.99,10.15,9.95,10.09,296400.0],["2011-04-28",10.08,10.25,9.95,10.19,535600.0],["2011-04-29",10.25,10.53,10.25,10.33,137000.0],["2011-05-02",10.39,10.46,10.21,10.24,155000.0],["2011-05-03",10.19,10.36,10.11,10.31,368200.0],["2011-05-04",10.29,10.58,10.25,10.4,318000.0],["2011-05-05",9.44,9.79,9.36,9.75,1413200.0],["2011-05-06",9.8,10.81,9.68,10.62,492400.0],["2011-05-09",10.6,10.71,10.27,10.33,337000.0],["2011-05-10",10.36,10.7,10.33,10.54,220100.0],["2011-05-11",10.48,10.75,10.42,10.49,314300.0],["2011-05-12",10.43,10.43,10.08,10.21,250000.0],["2011-05-13",10.15,10.2,9.92,10.16,268600.0],["2011-05-16",10.1,10.5,9.98,10.19,408500.0],["2011-05-17",10.16,10.41,10.16,10.28,315200.0],["2011-05-18",10.34,10.48,10.23,10.44,141100.0],["2011-05-19",10.5,10.5,10.25,10.41,105300.0],["2011-05-20",10.42,10.79,10.33,10.47,275000.0],["2011-05-23",10.42,10.5,10.23,10.3,163600.0],["2011-05-24",10.36,10.36,10.13,10.19,180300.0],["2011-05-25",10.12,10.39,10.09,10.13,153400.0],["2011-05-26",10.09,10.39,10.0,10.39,221100.0],["2011-05-27",10.44,10.67,10.31,10.4,141100.0],["2011-05-31",10.54,10.68,10.47,10.64,242500.0],["2011-06-01",10.6,10.6,10.19,10.21,263200.0],["2011-06-02",10.29,10.3,10.01,10.19,157500.0],["2011-06-03",10.03,10.18,9.98,10.07,168400.0],["2011-06-06",10.08,10.08,9.78,9.79,183700.0],["2011-06-07",9.88,9.99,9.56,9.6,236400.0],["2011-06-08",9.56,9.7,9.4,9.45,186700.0],["2011-06-09",9.48,9.74,9.44,9.68,109400.0],["2011-06-10",9.63,9.75,9.33,9.5,187700.0],["2011-06-13",9.52,9.52,9.29,9.46,168000.0],["2011-06-14",9.59,9.83,9.57,9.78,113800.0],["2011-06-15",9.67,9.81,9.53,9.59,161400.0],["2011-06-16",9.61,9.65,9.31,9.34,184200.0],["2011-06-17",9.35,9.48,9.16,9.41,257500.0],["2011-06-20",9.37,9.4,9.14,9.18,201800.0],["2011-06-21",9.27,9.29,9.1,9.23,357800.0],["2011-06-22",9.21,9.32,8.95,8.99,409300.0],["2011-06-23",8.86,9.04,8.85,9.02,607600.0],["2011-06-24",9.04,9.15,8.93,9.05,841000.0],["2011-06-27",9.03,9.28,9.03,9.2,323400.0],["2011-06-28",9.22,9.55,9.14,9.55,312600.0],["2011-06-29",9.61,9.61,9.41,9.5,182500.0],["2011-06-30",9.49,9.53,9.38,9.41,175900.0],["2011-07-01",9.41,9.85,9.38,9.77,306000.0],["2011-07-05",9.72,9.74,9.58,9.67,174100.0],["2011-07-06",9.61,9.85,9.58,9.7,124300.0],["2011-07-07",9.81,9.82,9.68,9.75,188500.0],["2011-07-08",9.6,9.8,9.53,9.59,267700.0],["2011-07-11",9.48,9.59,9.41,9.51,163000.0],["2011-07-12",9.51,9.55,9.34,9.36,209100.0],["2011-07-13",9.44,9.6,9.44,9.57,263100.0],["2011-07-14",9.57,9.58,9.14,9.14,124900.0],["2011-07-15",9.16,9.2,9.02,9.08,129600.0],["2011-07-18",9.09,9.16,8.95,9.04,114700.0],["2011-07-19",9.06,9.14,8.95,9.08,120900.0],["2011-07-20",9.1,9.11,9.0,9.05,105700.0],["2011-07-21",9.07,9.15,8.99,9.13,239700.0],["2011-07-22",9.15,9.39,8.98,9.34,139300.0],["2011-07-25",9.24,9.31,9.1,9.1,116300.0],["2011-07-26",9.08,9.08,8.68,8.86,347200.0],["2011-07-27",8.82,8.82,8.5,8.55,288800.0],["2011-07-28",8.59,8.73,8.46,8.48,194400.0],["2011-07-29",8.37,8.72,8.22,8.69,263400.0],["2011-08-01",8.77,8.84,8.25,8.28,331600.0],["2011-08-02",8.22,8.26,7.84,7.89,447800.0],["2011-08-03",7.92,8.0,7.77,7.97,376400.0],["2011-08-04",7.0,7.4,6.49,6.62,993000.0],["2011-08-05",6.6,6.66,5.78,5.96,966900.0],["2011-08-08",5.88,6.0,5.51,5.51,736900.0],["2011-08-09",5.73,6.36,5.6,6.35,1029300.0],["2011-08-10",6.11,6.16,5.84,5.9,439700.0],["2011-08-11",5.91,6.7,5.91,6.52,851300.0],["2011-08-12",6.56,6.59,6.25,6.35,450600.0],["2011-08-15",6.44,6.55,6.32,6.5,317300.0],["2011-08-16",6.39,6.45,6.21,6.3,358700.0],["2011-08-17",6.3,6.41,6.23,6.3,249200.0],["2011-08-18",6.14,6.16,5.83,5.84,392200.0],["2011-08-19",5.74,6.04,5.6,5.98,617400.0],["2011-08-22",6.14,6.2,5.87,5.92,319500.0],["2011-08-23",5.93,6.2,5.82,6.11,378900.0],["2011-08-24",6.08,6.27,6.06,6.25,222800.0],["2011-08-25",6.29,6.37,6.08,6.15,187100.0],["2011-08-26",6.1,6.48,6.03,6.35,415800.0],["2011-08-29",6.45,6.65,6.35,6.63,298000.0],["2011-08-30",6.57,6.69,6.39,6.51,459200.0],["2011-08-31",6.54,6.54,6.28,6.43,314300.0],["2011-09-01",6.41,6.54,6.13,6.22,301400.0],["2011-09-02",6.05,6.12,5.95,5.98,271600.0],["2011-09-06",5.78,6.1,5.78,6.08,304500.0],["2011-09-07",6.2,6.43,6.19,6.42,228400.0],["2011-09-08",6.38,6.52,6.23,6.27,242100.0],["2011-09-09",6.21,6.26,6.06,6.14,531200.0],["2011-09-12",6.0,6.27,5.98,6.25,336200.0],["2011-09-13",6.28,6.5,6.2,6.3,322500.0],["2011-09-14",6.38,6.5,6.02,6.41,336500.0],["2011-09-15",6.5,6.81,6.48,6.79,413300.0],["2011-09-16",6.83,6.83,6.54,6.61,310400.0],["2011-09-19",6.4,6.46,6.18,6.36,139900.0],["2011-09-20",6.4,6.43,6.16,6.17,243000.0],["2011-09-21",6.12,6.18,5.83,5.84,253800.0],["2011-09-22",5.67,5.99,5.48,5.72,315700.0],["2011-09-23",5.74,6.14,5.74,6.04,223100.0],["2011-09-26",6.13,6.47,5.91,6.35,467900.0],["2011-09-27",6.52,6.54,6.19,6.26,287500.0],["2011-09-28",6.23,6.26,5.97,6.0,266700.0],["2011-09-29",6.16,6.26,6.03,6.23,203800.0],["2011-09-30",5.81,6.27,5.69,5.77,254800.0],["2011-10-03",5.74,5.8,5.35,5.36,289000.0],["2011-10-04",5.29,5.9,5.28,5.84,276500.0],["2011-10-05",5.84,6.01,5.72,5.87,175100.0],["2011-10-06",5.83,6.18,5.83,6.01,193000.0],["2011-10-07",6.0,6.1,5.65,5.73,132800.0],["2011-10-10",5.87,6.08,5.79,6.08,156600.0],["2011-10-11",6.0,6.53,6.0,6.52,282000.0],["2011-10-12",6.57,6.75,6.51,6.7,235500.0],["2011-10-13",6.63,6.75,6.42,6.75,124900.0],["2011-10-14",6.81,6.91,6.68,6.9,182200.0],["2011-10-17",6.81,6.85,6.44,6.48,145200.0],["2011-10-18",6.54,6.81,6.38,6.66,166300.0],["2011-10-19",6.62,6.71,6.4,6.49,152400.0],["2011-10-20",6.48,6.53,6.11,6.38,123100.0],["2011-10-21",6.51,6.51,6.14,6.33,186500.0],["2011-10-24",6.37,6.64,6.32,6.61,238100.0],["2011-10-25",6.53,6.65,6.24,6.27,161200.0],["2011-10-26",6.41,6.65,6.21,6.61,132800.0],["2011-10-27",6.9,6.93,6.62,6.83,339600.0],["2011-10-28",6.81,7.14,6.81,7.07,265900.0],["2011-10-31",6.94,7.05,6.76,6.79,108700.0],["2011-11-01",6.4,6.65,6.29,6.37,124600.0],["2011-11-02",6.49,6.72,6.47,6.7,114900.0],["2011-11-03",6.15,6.58,6.0,6.26,343400.0],["2011-11-04",6.15,6.4,6.15,6.4,239200.0],["2011-11-07",6.35,6.43,6.13,6.38,103100.0],["2011-11-08",6.43,6.55,6.24,6.49,169400.0],["2011-11-09",6.2,6.32,5.96,5.97,211100.0],["2011-11-10",6.1,6.23,5.96,6.13,118700.0],["2011-11-11",6.22,6.48,6.22,6.48,139200.0],["2011-11-14",6.42,6.49,6.12,6.21,79800.0],["2011-11-15",6.16,6.33,6.07,6.32,85500.0],["2011-11-16",6.22,6.3,6.14,6.16,133400.0],["2011-11-17",6.16,6.18,5.95,5.96,175400.0],["2011-11-18",5.98,6.12,5.75,5.91,132800.0],["2011-11-21",5.75,5.79,5.59,5.71,97400.0],["2011-11-22",5.65,5.74,5.51,5.55,96400.0],["2011-11-23",5.5,5.5,5.37,5.41,112400.0],["2011-11-25",5.39,5.45,5.18,5.18,39500.0],["2011-11-28",5.42,5.62,5.38,5.51,118000.0],["2011-11-29",5.49,5.53,5.31,5.44,81400.0],["2011-11-30",5.8,6.1,5.79,6.01,423700.0],["2011-12-01",6.03,6.14,5.89,5.98,160900.0],["2011-12-02",6.05,6.07,5.81,5.91,191000.0],["2011-12-05",6.07,6.15,5.91,5.97,254000.0],["2011-12-06",5.99,6.06,5.85,6.04,226400.0],["2011-12-07",5.98,6.05,5.96,6.01,128000.0],["2011-12-08",5.94,5.94,5.81,5.86,136800.0],["2011-12-09",5.89,6.17,5.83,6.16,169100.0],["2011-12-12",6.01,6.25,5.92,6.13,115500.0],["2011-12-13",6.21,6.38,6.07,6.2,158000.0],["2011-12-14",6.12,6.35,6.0,6.35,183000.0],["2011-12-15",6.46,6.55,6.18,6.3,196400.0],["2011-12-16",6.35,6.79,6.3,6.77,917500.0],["2011-12-19",6.82,6.93,6.28,6.33,196100.0],["2011-12-20",6.48,6.86,6.48,6.77,179700.0],["2011-12-21",6.71,6.75,6.44,6.72,98500.0],["2011-12-22",6.74,7.02,6.72,6.84,86100.0],["2011-12-23",6.85,6.85,6.7,6.77,66300.0],["2011-12-27",6.7,6.77,6.61,6.72,114600.0],["2011-12-28",6.73,6.78,6.35,6.39,133400.0],["2011-12-29",6.42,6.74,6.42,6.68,159800.0],["2011-12-30",6.65,6.69,6.63,6.65,124100.0],["2012-01-03",6.83,6.99,6.65,6.72,201100.0],["2012-01-04",6.67,6.83,6.58,6.71,80200.0],["2012-01-05",6.66,6.86,6.53,6.66,77500.0],["2012-01-06",6.65,6.67,6.47,6.5,84800.0],["2012-01-09",6.53,6.66,6.42,6.62,138000.0],["2012-01-10",6.67,6.79,6.6,6.73,64200.0],["2012-01-11",6.67,6.83,6.62,6.74,107200.0],["2012-01-12",6.76,6.97,6.54,6.9,87700.0],["2012-01-13",6.78,6.89,6.52,6.54,162000.0],["2012-01-17",6.62,6.8,6.51,6.56,132000.0],["2012-01-18",6.59,6.71,6.33,6.48,143500.0],["2012-01-19",6.49,6.64,6.4,6.48,72000.0],["2012-01-20",6.48,6.82,6.43,6.74,86200.0],["2012-01-23",6.71,6.91,6.61,6.82,81300.0],["2012-01-24",6.77,7.2,6.76,7.16,165100.0],["2012-01-25",7.16,7.39,7.1,7.35,78800.0],["2012-01-26",7.38,7.46,7.22,7.44,121700.0],["2012-01-27",7.38,7.39,7.09,7.32,97300.0],["2012-01-30",7.22,7.35,7.1,7.3,88400.0],["2012-01-31",7.38,7.47,7.03,7.24,119600.0],["2012-02-01",7.32,7.55,7.25,7.49,190000.0],["2012-02-02",7.5,7.68,7.44,7.58,80600.0],["2012-02-03",7.74,7.77,7.64,7.68,120900.0],["2012-02-06",7.65,7.66,7.5,7.55,119400.0],["2012-02-07",7.54,7.66,7.39,7.63,512800.0],["2012-02-08",7.61,8.23,7.61,7.94,281100.0],["2012-02-09",7.97,8.09,7.94,8.0,225400.0],["2012-02-10",7.88,8.02,7.82,7.87,49800.0],["2012-02-13",7.98,8.01,7.75,7.82,90900.0],["2012-02-14",7.79,7.87,7.54,7.74,80400.0],["2012-02-15",7.82,7.84,7.6,7.64,202900.0],["2012-02-16",7.61,7.79,7.51,7.6,305400.0],["2012-02-17",7.65,7.77,7.58,7.6,293700.0],["2012-02-21",7.6,7.76,7.58,7.7,156700.0],["2012-02-22",7.64,7.64,7.4,7.41,226500.0],["2012-02-23",7.46,7.6,7.4,7.59,176500.0],["2012-02-24",7.61,7.68,7.47,7.49,98700.0],["2012-02-27",7.38,7.45,7.15,7.27,233300.0],["2012-02-28",7.28,7.58,7.25,7.43,290400.0],["2012-02-29",7.47,7.57,7.21,7.3,284200.0],["2012-03-01",7.24,7.54,7.11,7.36,300000.0],["2012-03-02",7.36,7.49,7.25,7.28,251800.0],["2012-03-05",7.25,7.33,7.16,7.22,207600.0],["2012-03-06",7.12,7.25,7.04,7.17,493800.0],["2012-03-07",7.22,7.23,7.13,7.16,143400.0],["2012-03-08",7.24,7.58,7.22,7.47,127900.0],["2012-03-09",7.44,7.64,7.32,7.51,143000.0],["2012-03-12",7.49,7.65,7.4,7.47,77700.0],["2012-03-13",7.58,7.78,7.51,7.77,110300.0],["2012-03-14",7.75,7.81,7.59,7.62,71000.0],["2012-03-15",7.62,7.66,7.53,7.59,98800.0],["2012-03-16",7.62,7.67,7.52,7.52,164700.0],["2012-03-19",7.52,7.73,7.52,7.67,94500.0],["2012-03-20",7.56,7.6,7.38,7.41,114900.0],["2012-03-21",7.44,7.57,7.39,7.4,63400.0],["2012-03-22",7.32,7.32,7.13,7.28,103000.0],["2012-03-23",7.15,7.29,6.93,7.22,335100.0],["2012-03-26",7.31,7.58,7.27,7.53,121300.0],["2012-03-27",7.51,7.7,7.47,7.52,124900.0],["2012-03-28",7.5,7.54,7.26,7.33,93300.0],["2012-03-29",7.27,7.43,7.21,7.34,69900.0],["2012-03-30",7.39,7.41,7.21,7.23,93800.0],["2012-04-02",7.23,7.61,7.15,7.6,178300.0],["2012-04-03",7.55,7.61,7.26,7.35,94500.0],["2012-04-04",7.22,7.27,7.17,7.25,106800.0],["2012-04-05",7.23,7.35,7.23,7.26,68500.0],["2012-04-09",7.15,7.23,7.06,7.15,218200.0],["2012-04-10",7.14,7.17,6.94,7.1,134800.0],["2012-04-11",7.19,7.25,7.09,7.21,105100.0],["2012-04-12",7.2,7.43,7.19,7.29,92200.0],["2012-04-13",7.24,7.28,7.13,7.25,83800.0],["2012-04-16",7.29,7.3,7.05,7.19,59900.0],["2012-04-17",7.23,7.34,7.14,7.17,351300.0],["2012-04-18",7.11,7.15,7.0,7.09,116800.0],["2012-04-19",7.09,7.14,6.89,7.09,103100.0],["2012-04-20",7.18,7.36,7.17,7.23,91600.0],["2012-04-23",7.12,7.15,6.9,6.97,139400.0],["2012-04-24",6.98,7.09,6.87,7.04,81700.0],["2012-04-25",7.15,7.16,7.04,7.09,84500.0],["2012-04-26",7.05,7.18,7.04,7.07,37100.0],["2012-04-27",7.1,7.1,6.99,7.08,126500.0],["2012-04-30",7.05,7.05,6.88,6.92,111000.0],["2012-05-01",6.91,7.13,6.82,6.83,99800.0],["2012-05-02",6.76,6.83,6.67,6.79,107000.0],["2012-05-03",6.76,7.01,6.76,6.92,140000.0],["2012-05-04",6.89,6.92,6.64,6.67,266900.0],["2012-05-07",6.66,6.67,6.55,6.64,214000.0],["2012-05-08",6.55,6.73,6.52,6.66,174500.0],["2012-05-09",6.54,6.61,6.39,6.47,132900.0],["2012-05-10",6.55,6.55,6.39,6.41,82800.0],["2012-05-11",6.32,6.42,6.3,6.36,101000.0],["2012-05-14",6.26,6.29,6.23,6.26,81600.0],["2012-05-15",6.26,6.31,6.22,6.29,76000.0],["2012-05-16",6.29,6.31,6.12,6.16,141400.0],["2012-05-17",6.15,6.25,6.09,6.16,75600.0],["2012-05-18",6.15,6.21,6.08,6.1,105700.0],["2012-05-21",6.13,6.35,6.06,6.3,82200.0],["2012-05-22",6.28,6.32,6.04,6.14,142000.0],["2012-05-23",6.08,6.31,6.08,6.3,71000.0],["2012-05-24",6.29,6.3,6.15,6.23,72800.0],["2012-05-25",6.25,6.31,6.22,6.27,77900.0],["2012-05-29",6.33,6.54,6.26,6.52,123200.0],["2012-05-30",6.44,6.47,6.29,6.37,83900.0],["2012-05-31",6.37,6.69,6.3,6.68,160800.0],["2012-06-01",6.64,6.64,6.43,6.45,92500.0],["2012-06-04",6.48,6.55,6.42,6.52,109500.0],["2012-06-05",6.47,6.61,6.47,6.58,55600.0],["2012-06-06",6.66,6.85,6.58,6.84,70500.0],["2012-06-07",6.92,6.92,6.74,6.75,63700.0],["2012-06-08",6.71,7.01,6.62,6.94,55000.0],["2012-06-11",7.01,7.01,6.57,6.6,108900.0],["2012-06-12",6.66,6.77,6.55,6.69,78900.0],["2012-06-13",6.69,6.7,6.57,6.62,67200.0],["2012-06-14",6.62,6.89,6.6,6.82,83200.0],["2012-06-15",6.82,7.17,6.72,7.13,195700.0],["2012-06-18",7.05,7.12,6.89,7.0,58100.0],["2012-06-19",7.01,7.06,6.89,7.01,193300.0],["2012-06-20",6.99,7.05,6.86,6.98,55500.0],["2012-06-21",6.99,7.02,6.6,6.63,107500.0],["2012-06-22",6.67,6.78,6.57,6.64,192100.0],["2012-06-25",6.52,6.52,6.33,6.38,88200.0],["2012-06-26",6.39,6.51,6.29,6.51,63100.0],["2012-06-27",6.51,6.81,6.5,6.69,458600.0],["2012-06-28",6.6,6.87,6.6,6.85,69400.0],["2012-06-29",7.0,7.1,6.92,6.96,120700.0],["2012-07-02",6.98,7.15,6.89,7.14,571100.0],["2012-07-03",7.12,7.43,7.12,7.43,60400.0],["2012-07-05",7.4,7.7,7.39,7.53,75800.0],["2012-07-06",7.42,7.58,7.39,7.51,51200.0],["2012-07-09",7.49,7.81,7.49,7.77,104800.0],["2012-07-10",7.85,7.85,7.56,7.68,71800.0],["2012-07-11",7.69,8.09,7.69,7.86,85800.0],["2012-07-12",7.82,7.82,7.37,7.72,128400.0],["2012-07-13",7.73,8.05,7.73,8.0,93400.0],["2012-07-16",8.0,8.12,7.94,7.97,90400.0],["2012-07-17",8.05,8.08,7.86,7.94,91800.0],["2012-07-18",7.9,8.06,7.88,8.0,108200.0],["2012-07-19",8.03,8.25,7.98,8.19,83000.0],["2012-07-20",8.15,8.15,7.91,7.98,264500.0],["2012-07-23",7.79,8.0,7.79,7.9,146600.0],["2012-07-24",7.9,7.9,7.43,7.44,90900.0],["2012-07-25",7.56,7.63,7.35,7.37,46200.0],["2012-07-26",7.51,7.56,7.23,7.36,51600.0],["2012-07-27",7.39,7.77,7.25,7.75,82300.0],["2012-07-30",7.74,7.8,7.52,7.56,47100.0],["2012-07-31",7.51,7.51,7.21,7.23,110000.0],["2012-08-01",7.29,7.3,6.69,6.8,133100.0],["2012-08-02",6.93,7.51,6.88,7.0,234900.0],["2012-08-03",7.1,7.52,7.0,7.31,182700.0],["2012-08-06",7.3,7.49,7.22,7.25,118900.0],["2012-08-07",7.35,7.59,7.32,7.41,132900.0],["2012-08-08",7.36,7.59,7.33,7.54,155300.0],["2012-08-09",7.51,7.72,7.47,7.55,55800.0],["2012-08-10",7.53,7.61,7.4,7.43,39200.0],["2012-08-13",7.44,7.55,7.25,7.42,53200.0],["2012-08-14",7.45,7.52,7.23,7.29,90700.0],["2012-08-15",7.23,7.5,7.23,7.4,86400.0],["2012-08-16",7.36,7.55,7.28,7.5,61100.0],["2012-08-17",7.47,7.73,7.36,7.73,45400.0],["2012-08-20",7.7,7.9,7.58,7.85,63400.0],["2012-08-21",7.85,8.04,7.82,7.85,67300.0],["2012-08-22",7.8,7.83,7.64,7.69,29200.0],["2012-08-23",7.7,7.7,7.42,7.42,27800.0],["2012-08-24",7.38,7.48,7.3,7.46,57800.0],["2012-08-27",7.48,7.64,7.4,7.63,50700.0],["2012-08-28",7.6,7.9,7.56,7.87,60100.0],["2012-08-29",7.87,7.99,7.75,7.88,39300.0],["2012-08-30",7.78,7.95,7.7,7.72,33100.0],["2012-08-31",7.78,7.8,7.57,7.62,62200.0],["2012-09-04",7.57,7.79,7.49,7.77,77700.0],["2012-09-05",7.8,7.83,7.5,7.51,92100.0],["2012-09-06",7.56,7.86,7.5,7.81,96200.0],["2012-09-07",7.85,7.89,7.73,7.85,59600.0],["2012-09-10",7.82,8.09,7.78,8.05,63700.0],["2012-09-11",8.03,8.08,7.76,7.85,85100.0],["2012-09-12",7.84,7.9,7.68,7.76,123700.0],["2012-09-13",7.74,8.04,7.42,7.96,112700.0],["2012-09-14",8.02,8.14,7.94,7.97,102700.0],["2012-09-17",7.95,8.0,7.83,7.93,77200.0],["2012-09-18",7.91,8.07,7.87,8.06,53800.0],["2012-09-19",8.08,8.1,7.92,7.99,46900.0],["2012-09-20",7.92,8.03,7.76,7.97,36700.0],["2012-09-21",7.99,7.99,7.73,7.93,111400.0],["2012-09-24",7.9,8.03,7.77,7.91,78200.0],["2012-09-25",7.95,8.01,7.7,7.76,86400.0],["2012-09-26",7.79,7.91,7.4,7.47,125400.0],["2012-09-27",7.49,7.59,7.35,7.5,65900.0],["2012-09-28",7.4,7.58,7.37,7.43,45800.0],["2012-10-01",7.48,7.52,7.24,7.36,72400.0],["2012-10-02",7.42,7.48,7.17,7.28,91700.0],["2012-10-03",7.32,7.38,7.1,7.29,100100.0],["2012-10-04",7.31,7.34,7.11,7.19,69400.0],["2012-10-05",7.21,7.36,7.07,7.19,45400.0],["2012-10-08",7.16,7.16,6.69,6.74,91600.0],["2012-10-09",6.74,6.74,6.42,6.42,124500.0],["2012-10-10",6.47,6.47,6.35,6.41,70600.0],["2012-10-11",6.49,6.63,6.46,6.48,89500.0],["2012-10-12",6.48,6.57,6.27,6.32,87000.0],["2012-10-15",6.34,6.5,6.27,6.34,42900.0],["2012-10-16",6.39,6.41,6.21,6.25,98200.0],["2012-10-17",6.28,6.53,6.28,6.53,41400.0],["2012-10-18",6.51,6.65,6.14,6.14,207100.0],["2012-10-19",6.11,6.41,6.11,6.36,106700.0],["2012-10-22",6.32,6.4,6.27,6.3,54900.0],["2012-10-23",6.23,6.28,6.13,6.21,56000.0],["2012-10-24",6.26,6.26,6.11,6.17,23400.0],["2012-10-25",6.25,6.37,6.11,6.16,44700.0],["2012-10-26",6.18,6.18,6.05,6.09,60200.0],["2012-10-31",6.08,6.72,6.07,6.69,80400.0],["2012-11-01",6.68,7.27,6.61,7.04,208600.0],["2012-11-02",7.09,7.19,7.0,7.06,142100.0],["2012-11-05",7.38,7.7,7.28,7.41,140200.0],["2012-11-06",7.46,7.46,7.16,7.24,65400.0],["2012-11-07",7.11,7.23,6.93,7.0,66100.0],["2012-11-08",7.0,7.1,6.96,7.01,93100.0],["2012-11-09",7.1,7.27,7.0,7.15,64500.0],["2012-11-12",7.2,7.2,6.91,6.92,17200.0],["2012-11-13",6.89,6.91,6.59,6.63,115100.0],["2012-11-14",6.67,6.72,6.41,6.42,78300.0],["2012-11-15",6.43,6.46,6.1,6.21,112900.0],["2012-11-16",6.19,6.38,6.09,6.36,96700.0],["2012-11-19",6.45,6.47,6.31,6.41,40400.0],["2012-11-20",6.37,6.73,6.36,6.72,51800.0],["2012-11-21",6.71,6.73,6.65,6.66,41300.0],["2012-11-23",6.66,6.79,6.65,6.78,23300.0],["2012-11-26",6.77,7.13,6.75,7.12,56900.0],["2012-11-27",7.09,7.26,6.92,7.0,69200.0],["2012-11-28",6.94,7.11,6.81,7.06,41300.0],["2012-11-29",7.16,7.29,7.12,7.28,49800.0],["2012-11-30",7.32,7.32,6.97,7.1,83600.0],["2012-12-03",7.19,7.3,7.03,7.19,54900.0],["2012-12-04",7.21,7.38,7.11,7.35,33600.0],["2012-12-05",7.37,7.37,7.19,7.32,37000.0],["2012-12-06",7.3,7.3,7.17,7.23,39600.0],["2012-12-07",7.29,7.29,7.05,7.09,62500.0],["2012-12-10",7.13,7.15,7.0,7.1,55800.0],["2012-12-11",7.11,7.39,7.09,7.37,95400.0],["2012-12-12",7.37,7.59,7.27,7.41,224500.0],["2012-12-13",7.39,7.44,7.27,7.28,65300.0],["2012-12-14",7.24,7.46,7.19,7.31,96200.0],["2012-12-17",7.33,7.66,7.3,7.62,48400.0],["2012-12-18",7.62,7.93,7.54,7.85,134500.0],["2012-12-19",7.87,7.9,7.76,7.84,104700.0],["2012-12-20",7.87,7.91,7.68,7.86,86500.0],["2012-12-21",7.86,7.86,7.27,7.28,357100.0],["2012-12-24",7.29,7.36,6.97,7.33,85900.0],["2012-12-26",7.32,7.54,7.3,7.36,56400.0],["2012-12-27",7.35,7.36,7.11,7.26,44300.0],["2012-12-28",7.23,7.38,7.16,7.2,35100.0],["2012-12-31",7.19,7.37,7.1,7.31,67600.0],["2013-01-02",7.59,7.72,7.35,7.45,151800.0],["2013-01-03",7.45,7.72,7.36,7.62,107800.0],["2013-01-04",7.68,7.84,7.6,7.76,78800.0],["2013-01-07",7.67,7.72,7.42,7.48,48400.0],["2013-01-08",7.5,7.64,7.34,7.43,94200.0],["2013-01-09",7.48,7.53,7.38,7.48,69800.0],["2013-01-10",7.5,7.5,7.26,7.26,85700.0],["2013-01-11",7.29,7.46,7.29,7.38,86900.0],["2013-01-14",7.39,7.48,7.26,7.39,87400.0],["2013-01-15",7.31,7.58,7.26,7.51,47400.0],["2013-01-16",7.46,7.6,7.42,7.45,79100.0],["2013-01-17",7.51,7.82,7.46,7.48,76800.0],["2013-01-18",7.47,7.64,7.28,7.35,71700.0],["2013-01-22",7.37,7.46,7.27,7.35,54300.0],["2013-01-23",7.37,7.59,7.37,7.49,88500.0],["2013-01-24",7.53,7.64,7.5,7.61,56900.0],["2013-01-25",7.67,7.67,7.44,7.5,53600.0],["2013-01-28",7.54,7.67,7.46,7.64,66600.0],["2013-01-29",7.64,7.88,7.63,7.85,92600.0],["2013-01-30",7.86,7.9,7.63,7.67,161100.0],["2013-01-31",7.67,7.87,7.66,7.8,64600.0],["2013-02-01",7.87,8.06,7.8,8.01,158900.0],["2013-02-04",7.96,7.96,7.57,7.58,64900.0],["2013-02-05",7.64,7.74,7.55,7.69,50200.0],["2013-02-06",7.66,7.76,7.58,7.66,40000.0],["2013-02-07",7.67,7.67,7.55,7.55,27400.0],["2013-02-08",7.58,7.84,7.58,7.8,135500.0],["2013-02-11",7.82,8.08,7.78,7.96,99300.0],["2013-02-12",7.99,8.26,7.93,8.26,74900.0],["2013-02-13",8.29,8.54,8.2,8.51,97700.0],["2013-02-14",8.47,8.78,8.45,8.74,87400.0],["2013-02-15",8.77,8.94,8.68,8.87,103000.0],["2013-02-19",8.92,9.08,8.69,8.88,94100.0],["2013-02-20",8.91,8.94,8.45,8.46,134600.0],["2013-02-21",8.49,8.64,8.33,8.51,57400.0],["2013-02-22",8.58,8.71,8.55,8.71,44300.0],["2013-02-25",8.77,8.86,8.59,8.66,107700.0],["2013-02-26",8.73,8.88,8.63,8.7,90800.0],["2013-02-27",8.68,9.21,8.67,9.12,200700.0],["2013-02-28",9.21,10.71,9.03,9.52,782700.0],["2013-03-01",9.47,9.8,9.13,9.55,313600.0],["2013-03-04",9.52,9.85,9.52,9.76,184700.0],["2013-03-05",9.73,10.1,9.64,10.02,183500.0],["2013-03-06",10.09,10.09,9.84,9.91,166000.0],["2013-03-07",9.93,10.12,9.82,10.0,316900.0],["2013-03-08",10.13,10.15,9.89,9.99,137400.0],["2013-03-11",9.98,10.03,9.85,10.0,110700.0],["2013-03-12",10.02,10.09,9.91,10.0,128500.0],["2013-03-13",10.05,10.17,9.95,10.08,87500.0],["2013-03-14",10.13,10.25,10.02,10.22,110900.0],["2013-03-15",10.2,10.26,10.02,10.02,224900.0],["2013-03-18",9.92,10.14,9.92,9.99,105800.0],["2013-03-19",10.03,10.11,9.96,10.09,104300.0],["2013-03-20",10.13,10.32,10.1,10.25,133600.0],["2013-03-21",10.13,10.38,9.95,10.08,101000.0],["2013-03-22",10.11,10.32,10.07,10.2,60600.0],["2013-03-25",10.22,10.32,10.08,10.15,107500.0],["2013-03-26",10.18,10.2,10.07,10.13,98700.0],["2013-03-27",10.08,10.16,9.97,10.07,70300.0],["2013-03-28",10.13,10.13,9.9,9.94,58700.0],["2013-04-01",9.97,10.0,9.53,9.73,111400.0],["2013-04-02",9.81,9.81,9.47,9.47,87300.0],["2013-04-03",9.47,9.6,9.26,9.35,106600.0],["2013-04-04",9.33,9.47,9.26,9.35,83200.0],["2013-04-05",9.15,9.39,8.93,8.96,188900.0],["2013-04-08",8.97,9.02,8.79,8.99,154900.0],["2013-04-09",9.03,9.04,8.86,8.89,89000.0],["2013-04-10",8.94,9.22,8.93,9.17,110400.0],["2013-04-11",9.13,9.29,9.06,9.27,102600.0],["2013-04-12",9.25,9.29,9.08,9.2,76900.0],["2013-04-15",9.11,9.11,8.47,8.52,141700.0],["2013-04-16",8.63,8.99,8.63,8.89,95500.0],["2013-04-17",8.83,8.96,8.42,8.64,109600.0],["2013-04-18",8.68,8.88,8.53,8.72,77400.0],["2013-04-19",8.74,9.06,8.63,8.82,144600.0],["2013-04-22",8.8,8.9,8.41,8.81,131900.0],["2013-04-23",8.93,9.05,8.86,9.04,51700.0],["2013-04-24",9.02,9.27,8.98,9.06,70900.0],["2013-04-25",9.13,9.2,8.91,8.94,62300.0],["2013-04-26",8.9,9.0,8.78,8.83,110700.0],["2013-04-29",8.91,9.0,8.8,8.86,69700.0],["2013-04-30",8.87,9.18,8.79,9.16,317500.0],["2013-05-01",9.09,9.21,8.74,8.9,192500.0],["2013-05-02",9.0,9.96,8.97,9.75,196300.0],["2013-05-03",9.89,10.25,9.83,9.93,172000.0],["2013-05-06",9.97,10.3,9.97,10.06,139600.0],["2013-05-07",10.11,10.3,10.1,10.26,165300.0],["2013-05-08",10.55,11.14,10.55,10.67,300700.0],["2013-05-09",10.68,11.07,10.68,11.01,557600.0],["2013-05-10",11.07,11.69,11.05,11.66,315800.0],["2013-05-13",11.65,12.23,11.6,11.81,394200.0],["2013-05-14",11.8,12.05,11.69,11.93,247900.0],["2013-05-15",11.74,11.9,11.18,11.62,251200.0],["2013-05-16",11.55,11.61,11.37,11.48,85900.0],["2013-05-17",11.56,11.77,11.46,11.75,124200.0],["2013-05-20",11.67,11.87,11.63,11.82,162900.0],["2013-05-21",11.85,12.02,11.74,11.94,110100.0],["2013-05-22",12.0,12.07,11.7,11.84,189800.0],["2013-05-23",11.69,12.0,11.69,11.91,154500.0],["2013-05-24",11.85,11.89,11.69,11.85,86400.0],["2013-05-28",12.03,12.28,11.81,11.93,153100.0],["2013-05-29",11.85,12.04,11.67,11.89,53000.0],["2013-05-30",11.9,12.34,11.79,12.33,95900.0],["2013-05-31",12.21,12.22,11.92,12.01,77500.0],["2013-06-03",12.01,12.34,11.83,12.02,172400.0],["2013-06-04",12.08,12.19,11.8,12.11,119200.0],["2013-06-05",12.06,12.11,11.8,12.0,151500.0],["2013-06-06",12.04,12.27,11.82,11.99,96800.0],["2013-06-07",12.1,12.3,12.0,12.26,43700.0],["2013-06-10",12.29,12.29,12.0,12.19,191600.0],["2013-06-11",12.01,12.26,11.95,12.1,73500.0],["2013-06-12",12.24,12.28,12.0,12.19,73500.0],["2013-06-13",12.19,12.39,12.06,12.3,97300.0],["2013-06-14",12.31,12.31,11.77,11.81,83000.0],["2013-06-17",11.97,12.09,11.87,11.95,151600.0],["2013-06-18",12.01,12.77,11.99,12.55,215900.0],["2013-06-19",12.52,12.55,12.23,12.23,101400.0],["2013-06-20",12.03,12.03,11.67,11.75,130300.0],["2013-06-21",11.77,11.77,11.1,11.16,294400.0],["2013-06-24",11.02,11.29,10.82,11.1,223000.0],["2013-06-25",11.26,11.31,11.04,11.15,278800.0],["2013-06-26",11.23,11.27,11.1,11.18,255500.0],["2013-06-27",11.24,11.98,11.23,11.9,145800.0],["2013-06-28",11.93,12.34,11.83,12.09,461000.0],["2013-07-01",12.18,12.38,12.12,12.31,144700.0],["2013-07-02",12.33,12.5,12.16,12.47,113700.0],["2013-07-03",12.43,12.72,12.38,12.5,101400.0],["2013-07-05",12.69,12.78,12.45,12.78,90300.0],["2013-07-08",12.81,12.88,12.65,12.79,102400.0],["2013-07-09",12.92,12.99,12.77,12.87,163400.0],["2013-07-10",12.9,12.96,12.64,12.77,143700.0],["2013-07-11",12.99,13.15,12.87,13.14,119400.0],["2013-07-12",13.16,13.35,13.13,13.2,118600.0],["2013-07-15",13.25,13.31,13.03,13.04,114600.0],["2013-07-16",13.04,13.16,12.92,13.04,313600.0],["2013-07-17",13.11,13.18,12.89,13.0,226500.0],["2013-07-18",13.15,13.33,12.97,13.07,159400.0],["2013-07-19",13.06,13.41,12.9,13.29,168500.0],["2013-07-22",13.3,13.44,13.23,13.29,93000.0],["2013-07-23",13.37,13.43,13.13,13.43,129100.0],["2013-07-24",13.51,13.52,12.86,12.93,194100.0],["2013-07-25",12.9,13.01,12.82,12.87,127300.0],["2013-07-26",12.7,12.97,12.7,12.89,77600.0],["2013-07-29",12.89,12.99,12.51,12.58,83800.0],["2013-07-30",12.7,12.79,12.5,12.55,63500.0],["2013-07-31",12.65,12.8,12.56,12.57,54300.0],["2013-08-01",12.68,13.42,10.48,11.01,974200.0],["2013-08-02",10.75,10.84,10.35,10.51,479400.0],["2013-08-05",10.48,10.52,10.1,10.16,301100.0],["2013-08-06",10.15,10.34,9.92,10.01,192200.0],["2013-08-07",10.0,10.08,9.9,10.0,158100.0],["2013-08-08",10.07,10.34,9.98,10.31,128000.0],["2013-08-09",10.2,10.29,9.98,10.22,135000.0],["2013-08-12",10.15,10.36,10.15,10.34,132900.0],["2013-08-13",10.38,10.46,10.35,10.42,101800.0],["2013-08-14",10.61,10.61,10.29,10.41,130300.0],["2013-08-15",10.25,10.32,10.11,10.25,91400.0],["2013-08-16",10.22,10.74,10.2,10.49,130100.0],["2013-08-19",10.51,10.52,10.26,10.28,124900.0],["2013-08-20",10.26,10.29,10.05,10.15,61100.0],["2013-08-21",10.14,10.17,10.07,10.11,57500.0],["2013-08-22",10.16,10.28,10.1,10.23,82700.0],["2013-08-23",10.24,10.27,10.05,10.13,74600.0],["2013-08-26",10.16,10.34,10.08,10.3,50800.0],["2013-08-27",10.16,10.3,10.11,10.21,122600.0],["2013-08-28",10.23,10.34,10.13,10.17,81600.0],["2013-08-29",10.19,10.34,10.08,10.14,75500.0],["2013-08-30",10.13,10.13,9.79,9.82,157800.0],["2013-09-03",10.02,10.07,9.75,9.85,104600.0],["2013-09-04",9.89,9.89,9.63,9.67,124500.0],["2013-09-05",9.7,9.73,9.55,9.7,59900.0],["2013-09-06",9.81,9.81,9.51,9.75,79900.0],["2013-09-09",9.8,9.94,9.69,9.91,50800.0],["2013-09-10",9.92,10.0,9.78,9.88,97100.0],["2013-09-11",9.85,9.88,9.6,9.69,58000.0],["2013-09-12",9.66,9.66,9.3,9.42,119400.0],["2013-09-13",9.43,9.5,9.33,9.35,224500.0],["2013-09-16",9.55,9.55,9.26,9.33,99500.0],["2013-09-17",9.31,9.47,9.2,9.46,95200.0],["2013-09-18",9.45,9.85,9.42,9.72,159700.0],["2013-09-19",9.72,9.9,9.67,9.89,209500.0],["2013-09-20",9.96,10.31,9.9,10.12,250300.0],["2013-09-23",10.1,10.16,9.97,10.05,130100.0],["2013-09-24",10.04,10.47,10.0,10.26,163000.0],["2013-09-25",10.27,10.68,10.25,10.44,105600.0],["2013-09-26",10.44,10.53,10.25,10.42,110100.0],["2013-09-27",10.34,10.42,10.27,10.32,54000.0],["2013-09-30",10.23,10.43,10.21,10.41,158400.0],["2013-10-01",10.38,10.64,10.38,10.64,74800.0],["2013-10-02",10.54,10.75,10.49,10.63,104100.0],["2013-10-03",10.64,10.69,10.35,10.54,91500.0],["2013-10-04",10.51,10.79,10.51,10.78,89200.0],["2013-10-07",10.68,10.9,10.59,10.88,140700.0],["2013-10-08",10.85,10.85,10.63,10.71,110800.0],["2013-10-09",10.72,10.8,10.56,10.7,110500.0],["2013-10-10",10.83,11.02,10.72,10.96,81400.0],["2013-10-11",10.89,11.35,10.89,11.28,51500.0],["2013-10-14",11.17,11.29,11.07,11.28,54200.0],["2013-10-15",11.21,11.26,11.05,11.17,62200.0],["2013-10-16",11.23,11.37,11.2,11.35,59100.0],["2013-10-17",11.29,11.86,11.29,11.81,140400.0],["2013-10-18",11.93,13.14,11.84,13.11,213100.0],["2013-10-21",13.16,13.77,13.16,13.46,194600.0],["2013-10-22",13.49,13.61,12.5,12.52,221900.0],["2013-10-23",12.44,12.48,12.0,12.28,132000.0],["2013-10-24",12.29,12.37,12.17,12.29,106200.0],["2013-10-25",12.3,12.3,12.02,12.07,80600.0],["2013-10-28",12.08,12.12,11.91,12.12,117000.0],["2013-10-29",12.15,12.25,12.0,12.2,93000.0],["2013-10-30",12.19,12.19,11.85,11.98,207800.0],["2013-10-31",12.21,12.83,12.21,12.5,250300.0],["2013-11-01",12.58,12.62,11.8,11.88,319000.0],["2013-11-04",11.9,11.97,11.75,11.88,121300.0],["2013-11-05",11.85,11.85,11.54,11.57,49000.0],["2013-11-06",11.63,11.63,11.32,11.5,54200.0],["2013-11-07",11.54,11.56,11.11,11.18,91400.0],["2013-11-08",11.15,11.39,11.05,11.19,74700.0],["2013-11-11",11.13,11.23,10.82,10.93,113100.0],["2013-11-12",10.87,11.25,10.79,11.18,48300.0],["2013-11-13",11.12,11.46,11.07,11.35,64300.0],["2013-11-14",11.29,11.4,11.18,11.37,18800.0],["2013-11-15",11.35,11.51,11.2,11.45,59900.0],["2013-11-18",11.47,11.63,11.41,11.48,73000.0],["2013-11-19",11.45,11.69,11.26,11.48,44600.0],["2013-11-20",11.47,11.7,11.26,11.32,92900.0],["2013-11-21",11.35,11.37,11.2,11.32,83900.0],["2013-11-22",11.29,11.64,11.29,11.52,66800.0],["2013-11-25",11.52,11.54,11.37,11.46,60500.0],["2013-11-26",11.45,11.88,11.43,11.75,111400.0],["2013-11-27",11.8,11.87,11.64,11.68,53700.0],["2013-11-29",11.77,12.0,11.68,11.87,45800.0],["2013-12-02",11.84,11.9,11.4,11.75,67300.0],["2013-12-03",11.69,12.02,11.5,11.78,74900.0],["2013-12-04",11.72,12.04,11.59,11.71,107100.0],["2013-12-05",11.67,11.81,11.56,11.71,53900.0],["2013-12-06",11.86,12.02,11.75,11.83,50600.0],["2013-12-09",11.82,11.91,11.74,11.82,57300.0],["2013-12-10",11.77,12.0,11.72,11.76,123300.0],["2013-12-11",11.74,11.93,11.38,11.47,84700.0],["2013-12-12",11.31,11.46,11.27,11.34,59000.0],["2013-12-13",11.35,11.58,11.2,11.27,58800.0],["2013-12-16",11.27,11.55,11.25,11.52,49900.0],["2013-12-17",11.56,11.56,11.21,11.36,48800.0],["2013-12-18",11.36,11.75,11.22,11.71,106000.0],["2013-12-19",11.7,12.04,11.59,11.88,264800.0],["2013-12-20",11.92,12.2,11.92,12.05,734300.0],["2013-12-23",12.13,12.22,11.97,12.09,93500.0],["2013-12-24",12.07,12.17,12.02,12.1,46000.0],["2013-12-26",12.18,12.26,12.01,12.08,73200.0],["2013-12-27",12.13,12.13,11.91,12.1,31200.0],["2013-12-30",12.06,12.11,11.93,11.96,32600.0],["2013-12-31",11.94,12.1,11.84,12.03,78600.0],["2014-01-02",11.96,11.99,11.61,11.79,123400.0],["2014-01-03",11.78,12.07,11.64,11.95,64000.0],["2014-01-06",11.99,11.99,11.63,11.79,76600.0],["2014-01-07",11.79,11.93,11.52,11.74,66700.0],["2014-01-08",11.7,11.72,11.48,11.55,105000.0],["2014-01-09",11.7,11.89,11.54,11.83,51600.0],["2014-01-10",11.86,11.92,11.6,11.84,43800.0],["2014-01-13",11.78,11.84,11.34,11.53,58000.0],["2014-01-14",11.52,11.73,11.51,11.64,45300.0],["2014-01-15",11.64,11.97,11.62,11.9,59000.0],["2014-01-16",11.82,12.0,11.77,11.97,34500.0],["2014-01-17",11.93,12.05,11.73,11.81,38300.0],["2014-01-21",11.88,11.93,11.67,11.9,38700.0],["2014-01-22",11.87,12.05,11.76,11.91,102600.0],["2014-01-23",11.88,12.05,11.84,11.99,172100.0],["2014-01-24",11.87,11.98,11.54,11.63,104800.0],["2014-01-27",11.65,11.65,11.27,11.28,98300.0],["2014-01-28",11.33,11.51,11.28,11.39,82100.0],["2014-01-29",11.25,11.47,11.05,11.15,60700.0],["2014-01-30",11.21,11.66,11.15,11.39,63000.0],["2014-01-31",11.17,11.31,11.12,11.2,94100.0],["2014-02-03",11.14,11.28,10.5,10.8,122200.0],["2014-02-04",10.8,10.93,10.58,10.6,92300.0],["2014-02-05",10.58,10.75,10.35,10.58,102900.0],["2014-02-06",10.62,10.75,10.37,10.47,97300.0],["2014-02-07",10.55,10.91,10.49,10.68,58200.0],["2014-02-10",10.66,10.75,10.35,10.56,62000.0],["2014-02-11",10.55,10.68,10.31,10.51,67800.0],["2014-02-12",10.48,10.76,10.44,10.64,40300.0],["2014-02-13",10.5,10.77,10.47,10.72,38100.0],["2014-02-14",10.73,10.81,10.59,10.73,43200.0],["2014-02-18",10.81,10.91,10.71,10.86,53300.0],["2014-02-19",10.78,10.97,10.47,10.5,89800.0],["2014-02-20",10.48,10.59,10.39,10.51,79600.0],["2014-02-21",10.5,10.59,10.41,10.46,75400.0],["2014-02-24",10.47,10.52,10.21,10.27,117000.0],["2014-02-25",10.23,10.42,10.21,10.26,47900.0],["2014-02-26",10.31,10.33,10.19,10.21,101400.0],["2014-02-27",11.2,11.5,10.55,10.96,190300.0],["2014-02-28",10.99,11.44,10.96,11.29,90300.0],["2014-03-03",11.36,11.46,11.08,11.23,86300.0],["2014-03-04",11.33,11.49,11.19,11.24,185100.0],["2014-03-05",11.18,11.2,10.99,11.11,117200.0],["2014-03-06",11.17,11.47,11.08,11.35,97200.0],["2014-03-07",11.43,11.49,11.35,11.42,123800.0],["2014-03-10",11.4,11.5,11.08,11.46,60600.0],["2014-03-11",11.43,11.56,11.32,11.37,82900.0],["2014-03-12",11.35,11.55,11.25,11.48,86100.0],["2014-03-13",11.48,11.54,11.33,11.4,116300.0],["2014-03-14",11.32,11.61,11.28,11.56,162500.0],["2014-03-17",11.59,12.05,11.59,11.98,169900.0],["2014-03-18",11.95,12.47,11.95,12.42,204900.0],["2014-03-19",12.35,12.56,12.08,12.56,113800.0],["2014-03-20",12.5,12.83,12.49,12.6,70800.0],["2014-03-21",12.69,12.69,12.41,12.51,163100.0],["2014-03-24",12.51,12.6,12.27,12.38,95000.0],["2014-03-25",12.41,12.45,11.95,12.19,160600.0],["2014-03-26",12.3,12.36,11.98,12.01,73300.0],["2014-03-27",11.97,12.11,11.87,11.95,41500.0],["2014-03-28",11.93,12.65,11.91,12.33,113500.0],["2014-03-31",12.37,12.75,12.36,12.57,122700.0],["2014-04-01",12.57,12.94,12.56,12.92,125700.0],["2014-04-02",12.89,13.08,12.81,13.06,74000.0],["2014-04-03",13.02,13.2,12.93,13.16,95900.0],["2014-04-04",13.22,13.28,12.94,13.01,136500.0],["2014-04-07",12.93,12.97,12.36,12.69,88200.0],["2014-04-08",12.65,13.01,12.65,12.75,101300.0],["2014-04-09",12.8,12.99,12.73,12.92,98800.0],["2014-04-10",13.5,13.5,12.55,12.76,109700.0],["2014-04-11",12.62,12.81,12.4,12.49,102800.0],["2014-04-14",12.57,12.79,12.5,12.72,105400.0],["2014-04-15",12.71,12.86,12.46,12.77,72900.0],["2014-04-16",12.81,12.85,12.54,12.62,24400.0],["2014-04-17",12.55,12.81,12.53,12.71,32100.0],["2014-04-21",12.68,12.76,12.54,12.58,25300.0],["2014-04-22",12.57,12.76,12.56,12.66,33500.0],["2014-04-23",12.69,12.69,12.47,12.55,49400.0],["2014-04-24",12.66,12.66,12.24,12.32,46300.0],["2014-04-25",12.25,12.25,11.86,12.03,87300.0],["2014-04-28",12.04,12.12,11.64,11.93,57000.0],["2014-04-29",11.98,11.99,11.67,11.75,68000.0],["2014-04-30",11.65,11.78,11.41,11.73,90300.0],["2014-05-01",11.77,11.92,11.41,11.63,343800.0],["2014-05-02",11.65,11.76,11.39,11.56,138900.0],["2014-05-05",11.51,11.53,11.33,11.4,95600.0],["2014-05-06",11.34,11.34,10.96,10.97,126400.0],["2014-05-07",10.97,11.1,10.7,11.08,120200.0],["2014-05-08",11.01,11.24,10.82,10.92,93900.0],["2014-05-09",10.85,11.21,10.8,11.18,89900.0],["2014-05-12",11.19,11.51,11.15,11.46,93200.0],["2014-05-13",11.42,11.49,11.26,11.41,116300.0],["2014-05-14",11.35,11.44,10.96,11.12,220800.0],["2014-05-15",11.06,11.34,10.85,11.27,170000.0],["2014-05-16",11.22,11.37,11.14,11.36,105400.0],["2014-05-19",11.29,11.59,11.19,11.48,147800.0],["2014-05-20",11.5,11.82,10.97,11.07,189500.0],["2014-05-21",11.1,11.35,11.0,11.01,119400.0],["2014-05-22",11.01,11.19,10.96,11.09,35400.0],["2014-05-23",11.14,11.36,11.1,11.34,94800.0],["2014-05-27",11.42,11.79,11.39,11.56,84800.0],["2014-05-28",11.48,11.64,11.3,11.46,93200.0],["2014-05-29",11.45,11.51,11.24,11.35,69600.0],["2014-05-30",11.39,11.42,11.26,11.31,63800.0],["2014-06-02",11.3,11.3,11.05,11.05,83200.0],["2014-06-03",11.03,11.13,10.86,10.89,63800.0],["2014-06-04",10.83,10.88,10.6,10.73,58100.0],["2014-06-05",10.7,11.22,10.7,11.2,83400.0],["2014-06-06",11.23,11.49,11.11,11.43,95000.0],["2014-06-09",11.41,11.75,11.36,11.66,64800.0],["2014-06-10",11.97,12.12,11.64,11.72,94900.0],["2014-06-11",11.61,11.63,11.26,11.29,64700.0],["2014-06-12",11.28,11.36,11.0,11.16,69400.0],["2014-06-13",11.25,11.33,11.12,11.16,51400.0],["2014-06-16",11.12,11.19,10.91,11.11,50200.0],["2014-06-17",11.07,11.35,11.0,11.06,71800.0],["2014-06-18",11.03,11.27,10.96,11.25,64700.0],["2014-06-19",11.23,11.41,11.07,11.13,43000.0],["2014-06-20",11.17,11.17,11.0,11.12,146300.0],["2014-06-23",11.13,11.2,11.02,11.04,58600.0],["2014-06-24",10.99,11.16,10.94,11.0,93500.0],["2014-06-25",10.91,10.96,10.8,10.89,119300.0],["2014-06-26",10.86,10.89,10.65,10.78,66300.0],["2014-06-27",10.68,10.88,10.68,10.83,142600.0],["2014-06-30",10.77,10.83,10.66,10.83,111700.0],["2014-07-01",10.82,11.13,10.82,10.89,134800.0],["2014-07-02",10.84,10.99,10.67,10.68,144600.0],["2014-07-03",10.7,10.92,10.7,10.92,67500.0],["2014-07-07",10.86,10.86,10.6,10.66,89400.0],["2014-07-08",10.67,10.81,10.55,10.8,274600.0],["2014-07-09",10.82,10.96,10.77,10.82,80700.0],["2014-07-10",10.59,11.14,10.59,10.87,149400.0],["2014-07-11",10.8,10.95,10.71,10.8,110300.0],["2014-07-14",11.0,11.19,10.91,11.13,65700.0],["2014-07-15",11.13,11.17,10.89,11.04,215800.0],["2014-07-16",11.13,11.27,10.98,11.19,86100.0],["2014-07-17",11.14,11.22,11.02,11.1,73200.0],["2014-07-18",11.11,11.35,11.06,11.3,100400.0],["2014-07-21",11.27,11.3,11.05,11.21,150000.0],["2014-07-22",11.23,11.44,11.2,11.33,55300.0],["2014-07-23",11.34,11.35,11.25,11.29,49800.0],["2014-07-24",11.3,11.33,11.04,11.15,71000.0],["2014-07-25",11.06,11.15,11.0,11.05,78700.0],["2014-07-28",11.04,11.04,10.82,10.89,88600.0],["2014-07-29",10.87,10.99,10.75,10.78,70200.0],["2014-07-30",10.85,10.88,10.69,10.79,108500.0],["2014-07-31",10.74,10.93,10.74,10.81,132000.0],["2014-08-01",10.74,10.83,10.15,10.35,333500.0],["2014-08-04",10.41,10.41,10.19,10.31,162300.0],["2014-08-05",10.23,10.4,10.13,10.2,111400.0],["2014-08-06",10.14,10.45,10.11,10.31,85700.0],["2014-08-07",10.34,10.39,10.23,10.3,63100.0],["2014-08-08",10.28,10.58,10.24,10.51,70800.0],["2014-08-11",10.55,10.85,10.55,10.66,113200.0],["2014-08-12",10.59,10.72,10.47,10.54,36200.0],["2014-08-13",10.57,10.66,10.4,10.47,63900.0],["2014-08-14",10.43,10.49,10.34,10.43,101300.0],["2014-08-15",10.45,10.47,10.19,10.28,115700.0],["2014-08-18",10.38,10.47,10.36,10.45,90300.0],["2014-08-19",10.45,10.5,10.42,10.45,99800.0],["2014-08-20",10.38,10.43,10.25,10.31,62900.0],["2014-08-21",10.29,10.32,10.11,10.26,69600.0],["2014-08-22",10.25,10.28,10.15,10.18,86200.0],["2014-08-25",10.22,10.28,10.12,10.16,145200.0],["2014-08-26",10.22,10.23,10.1,10.17,91500.0],["2014-08-27",10.15,10.22,9.94,10.08,56300.0],["2014-08-28",10.06,10.14,10.01,10.07,85200.0],["2014-08-29",10.07,10.18,10.0,10.11,71600.0],["2014-09-02",10.17,10.39,10.12,10.13,81900.0],["2014-09-03",10.17,10.25,9.95,10.02,173400.0],["2014-09-04",10.01,10.17,10.01,10.1,201800.0],["2014-09-05",10.1,10.44,10.1,10.41,159300.0],["2014-09-08",10.37,10.54,10.34,10.35,146700.0],["2014-09-09",10.33,10.49,10.27,10.46,103200.0],["2014-09-10",10.43,10.58,10.41,10.51,83900.0],["2014-09-11",10.44,10.71,10.44,10.59,94100.0],["2014-09-12",10.58,10.64,10.23,10.4,84100.0],["2014-09-15",10.39,10.39,10.17,10.17,116100.0],["2014-09-16",10.17,10.23,10.01,10.06,137800.0],["2014-09-17",10.03,10.31,10.03,10.2,122200.0],["2014-09-18",10.21,10.34,10.13,10.28,170800.0],["2014-09-19",10.3,10.4,10.07,10.14,204600.0],["2014-09-22",10.08,10.1,10.0,10.02,84300.0],["2014-09-23",9.98,10.14,9.98,10.04,119300.0],["2014-09-24",10.04,10.07,9.94,9.96,76200.0],["2014-09-25",10.01,10.11,9.79,10.0,175900.0],["2014-09-26",10.01,10.14,9.98,10.1,86900.0],["2014-09-29",10.01,10.09,9.96,10.01,74400.0],["2014-09-30",10.03,10.06,9.93,9.98,149700.0],["2014-10-01",9.94,10.02,9.61,9.61,184500.0],["2014-10-02",9.6,9.69,9.02,9.51,226900.0],["2014-10-03",9.6,9.62,9.45,9.6,78800.0],["2014-10-06",9.6,9.63,9.28,9.32,121200.0],["2014-10-07",9.3,9.45,9.17,9.36,79000.0],["2014-10-08",9.32,9.75,9.27,9.72,167500.0],["2014-10-09",9.68,9.7,9.1,9.11,80400.0],["2014-10-10",9.03,9.2,8.66,8.74,158800.0],["2014-10-13",8.78,8.94,8.65,8.74,116100.0],["2014-10-14",8.85,9.09,8.78,8.83,117400.0],["2014-10-15",8.7,9.07,8.69,9.05,110600.0],["2014-10-16",8.92,9.67,8.92,9.54,126600.0],["2014-10-17",9.7,9.71,9.45,9.49,109400.0],["2014-10-20",9.39,9.57,9.35,9.39,74800.0],["2014-10-21",9.41,9.55,9.39,9.47,68400.0],["2014-10-22",9.51,9.51,9.17,9.18,66100.0],["2014-10-23",9.24,9.46,9.18,9.33,100100.0],["2014-10-24",9.36,9.45,9.25,9.44,118100.0],["2014-10-27",9.35,9.4,9.05,9.36,99800.0],["2014-10-28",9.37,9.72,9.37,9.66,142000.0],["2014-10-29",9.7,9.86,9.59,9.79,125800.0],["2014-10-30",10.18,10.95,10.08,10.77,287000.0],["2014-10-31",11.35,11.35,10.76,10.96,289700.0],["2014-11-03",11.04,11.34,11.0,11.28,158300.0],["2014-11-04",11.21,11.48,11.21,11.46,128000.0],["2014-11-05",11.52,11.71,11.48,11.61,241200.0],["2014-11-06",11.61,11.83,11.6,11.79,180500.0],["2014-11-07",11.85,11.99,11.78,11.96,444500.0],["2014-11-10",12.0,12.1,11.84,11.91,170300.0],["2014-11-11",11.9,11.96,11.81,11.9,171400.0],["2014-11-12",11.89,12.0,11.8,11.97,195200.0],["2014-11-13",11.94,12.06,11.81,11.9,105400.0],["2014-11-14",11.93,11.97,11.77,11.87,105300.0],["2014-11-17",11.83,11.93,11.64,11.69,104900.0],["2014-11-18",11.7,11.84,11.55,11.61,85600.0],["2014-11-19",11.6,11.6,11.23,11.36,92300.0],["2014-11-20",11.27,11.5,11.2,11.39,124800.0],["2014-11-21",11.57,11.72,11.27,11.33,83200.0],["2014-11-24",11.3,11.63,11.3,11.35,90900.0],["2014-11-25",11.33,11.54,11.3,11.53,108000.0],["2014-11-26",11.48,11.56,11.32,11.45,55600.0],["2014-11-28",11.4,11.42,10.95,10.98,65900.0],["2014-12-01",10.95,11.01,10.57,10.59,110900.0],["2014-12-02",10.59,11.12,10.59,10.85,85300.0],["2014-12-03",10.82,11.02,10.81,10.87,106600.0],["2014-12-04",10.8,10.88,10.58,10.68,78100.0],["2014-12-05",10.65,10.77,10.57,10.61,158400.0],["2014-12-08",10.57,10.81,10.35,10.39,111400.0],["2014-12-09",10.24,10.5,10.05,10.33,190200.0],["2014-12-10",10.21,10.3,9.9,9.96,150200.0],["2014-12-11",9.98,10.23,9.72,9.87,162800.0],["2014-12-12",9.7,9.97,9.69,9.85,110000.0],["2014-12-15",9.88,10.17,9.88,10.02,196000.0],["2014-12-16",10.02,10.3,9.94,9.94,138800.0],["2014-12-17",9.96,10.31,9.9,10.23,106100.0],["2014-12-18",10.34,10.37,10.12,10.2,143900.0],["2014-12-19",10.17,10.44,10.01,10.16,395500.0],["2014-12-22",10.14,10.53,10.14,10.5,49300.0],["2014-12-23",10.57,10.94,10.56,10.78,78900.0],["2014-12-24",10.78,10.88,10.73,10.74,23600.0],["2014-12-26",10.81,11.14,10.8,11.01,55600.0],["2014-12-29",10.96,11.22,10.96,11.11,45100.0],["2014-12-30",11.1,11.24,11.08,11.16,60600.0],["2014-12-31",11.23,11.32,11.03,11.05,66000.0],["2015-01-02",11.11,11.18,10.92,11.06,67200.0],["2015-01-05",11.03,11.09,10.65,10.7,56900.0],["2015-01-06",10.77,10.77,10.1,10.37,94300.0],["2015-01-07",10.41,10.41,9.95,10.15,91200.0],["2015-01-08",10.15,10.67,10.14,10.36,137500.0],["2015-01-09",10.37,10.5,9.94,10.08,137400.0],["2015-01-12",10.05,10.11,9.74,9.9,111900.0],["2015-01-13",10.0,10.39,9.84,10.15,105800.0],["2015-01-14",9.97,10.11,9.74,9.95,82800.0],["2015-01-15",9.98,9.98,9.56,9.6,120000.0],["2015-01-16",9.54,9.82,9.52,9.64,177300.0],["2015-01-20",9.67,9.69,9.12,9.29,239500.0],["2015-01-21",9.2,9.39,9.17,9.28,143000.0],["2015-01-22",9.38,9.41,9.17,9.36,116900.0],["2015-01-23",9.39,9.41,9.26,9.32,98500.0],["2015-01-26",9.3,9.45,9.24,9.4,151200.0],["2015-01-27",9.33,9.48,9.23,9.25,88000.0],["2015-01-28",9.28,9.28,8.92,9.16,161700.0],["2015-01-29",9.2,9.41,9.14,9.39,89600.0],["2015-01-30",9.3,9.33,9.1,9.13,126200.0],["2015-02-02",9.15,9.36,9.13,9.35,135300.0],["2015-02-03",9.4,9.83,9.4,9.72,273700.0],["2015-02-04",9.62,9.79,9.6,9.61,144000.0],["2015-02-05",9.67,9.79,9.59,9.69,145700.0],["2015-02-06",9.72,10.19,9.65,9.87,147000.0],["2015-02-09",9.8,10.07,9.8,9.97,126900.0],["2015-02-10",9.98,9.98,9.71,9.86,87700.0],["2015-02-11",9.78,10.02,9.73,10.01,113800.0],["2015-02-12",10.15,10.23,10.01,10.2,103500.0],["2015-02-13",10.26,10.51,10.22,10.42,122300.0],["2015-02-17",10.37,10.47,10.31,10.39,42400.0],["2015-02-18",10.3,10.42,10.25,10.31,40400.0],["2015-02-19",10.22,10.47,10.15,10.24,38000.0],["2015-02-20",10.25,10.3,10.01,10.26,58200.0],["2015-02-23",10.17,10.17,9.91,10.02,66300.0],["2015-02-24",10.08,10.16,9.85,9.88,99500.0],["2015-02-25",9.89,10.06,9.83,9.88,64800.0],["2015-02-26",10.13,10.32,10.04,10.26,121900.0],["2015-02-27",10.28,10.39,10.16,10.2,179000.0],["2015-03-02",10.2,10.2,9.59,9.84,193200.0],["2015-03-03",9.75,9.8,9.33,9.39,137700.0],["2015-03-04",9.33,9.44,9.01,9.16,154400.0],["2015-03-05",9.13,9.19,9.01,9.01,134500.0],["2015-03-06",8.94,9.08,8.76,8.77,135900.0],["2015-03-09",8.81,8.85,8.7,8.79,99600.0],["2015-03-10",8.66,8.81,8.63,8.8,185900.0],["2015-03-11",8.8,9.15,8.72,9.06,234300.0],["2015-03-12",9.16,9.16,9.01,9.1,140600.0],["2015-03-13",9.09,9.1,8.84,9.01,83800.0],["2015-03-16",9.0,9.13,8.85,8.99,94600.0],["2015-03-17",8.93,8.98,8.8,8.91,95700.0],["2015-03-18",8.85,9.15,8.8,9.1,91600.0],["2015-03-19",9.02,9.17,8.93,9.01,59100.0],["2015-03-20",9.09,9.31,9.03,9.25,127800.0],["2015-03-23",9.26,9.44,9.2,9.39,72400.0],["2015-03-24",9.34,9.45,9.31,9.41,61700.0],["2015-03-25",9.41,9.42,9.03,9.03,67000.0],["2015-03-26",8.97,9.16,8.96,8.97,58900.0],["2015-03-27",8.95,9.1,8.85,9.06,88900.0],["2015-03-30",9.07,9.17,8.94,8.95,56200.0],["2015-03-31",8.88,9.0,8.77,8.86,273100.0],["2015-04-01",8.8,8.92,8.79,8.8,223800.0],["2015-04-02",8.77,9.03,8.77,8.84,161200.0],["2015-04-06",8.8,9.02,8.8,8.93,108500.0],["2015-04-07",8.91,9.08,8.91,8.95,156900.0],["2015-04-08",8.89,9.16,8.89,9.07,414900.0],["2015-04-09",9.02,9.09,8.7,8.98,82200.0],["2015-04-10",9.04,9.04,8.88,8.88,64800.0],["2015-04-13",8.88,8.98,8.75,8.78,115300.0],["2015-04-14",8.78,8.87,8.72,8.79,176200.0],["2015-04-15",8.82,9.12,8.8,9.07,195800.0],["2015-04-16",9.06,9.08,8.69,8.69,192500.0],["2015-04-17",8.64,8.68,8.48,8.51,201500.0],["2015-04-20",8.55,8.79,8.55,8.7,179800.0],["2015-04-21",8.72,8.85,8.7,8.83,194300.0],["2015-04-22",8.79,8.93,8.7,8.78,80600.0],["2015-04-23",8.8,8.99,8.79,8.82,150900.0],["2015-04-24",8.9,9.37,8.85,9.33,68100.0],["2015-04-27",9.42,9.6,9.3,9.35,90600.0],["2015-04-28",9.38,9.58,9.34,9.51,50600.0],["2015-04-29",9.38,9.49,9.32,9.36,93600.0],["2015-04-30",8.6,9.19,8.26,8.42,446500.0],["2015-05-01",8.6,8.64,8.38,8.39,218600.0],["2015-05-04",8.35,8.6,8.35,8.4,194400.0],["2015-05-05",8.4,8.56,8.25,8.37,223200.0],["2015-05-06",8.38,8.41,8.23,8.33,130200.0],["2015-05-07",8.29,8.43,8.23,8.29,158100.0],["2015-05-08",8.4,8.4,8.2,8.22,109100.0],["2015-05-11",8.19,8.28,7.99,8.01,136100.0],["2015-05-12",7.97,8.04,7.9,7.96,77500.0],["2015-05-13",8.0,8.05,7.83,7.95,103800.0],["2015-05-14",7.97,8.13,7.92,7.98,102300.0],["2015-05-15",7.94,8.05,7.85,7.88,70300.0],["2015-05-18",7.89,8.13,7.85,8.03,97700.0],["2015-05-19",8.02,8.02,7.72,7.9,97200.0],["2015-05-20",7.91,7.98,7.8,7.9,70500.0],["2015-05-21",8.0,8.55,7.98,8.41,160000.0],["2015-05-22",8.38,8.45,7.95,7.96,110500.0],["2015-05-26",7.9,7.9,7.5,7.56,106600.0],["2015-05-27",7.61,8.15,7.58,8.11,148100.0],["2015-05-28",8.08,8.12,7.69,7.81,205600.0],["2015-05-29",7.75,7.75,7.41,7.51,282700.0],["2015-06-01",7.58,7.85,7.46,7.81,122100.0],["2015-06-02",7.78,8.05,7.78,7.87,51600.0],["2015-06-03",7.86,8.19,7.86,8.18,98100.0],["2015-06-04",8.11,8.11,7.91,7.95,74100.0],["2015-06-05",7.87,8.0,7.75,7.84,146800.0],["2015-06-08",7.8,7.83,7.56,7.63,103100.0],["2015-06-09",7.62,7.69,7.56,7.63,59600.0],["2015-06-10",7.65,7.74,7.6,7.64,162600.0],["2015-06-11",7.61,7.71,7.6,7.65,47300.0],["2015-06-12",7.65,7.67,7.57,7.64,31400.0],["2015-06-15",7.56,7.58,7.37,7.42,157700.0],["2015-06-16",7.38,7.46,7.29,7.43,42200.0],["2015-06-17",7.48,7.54,7.37,7.43,54800.0],["2015-06-18",7.42,7.62,7.38,7.59,49200.0],["2015-06-19",7.55,7.6,7.34,7.34,125100.0],["2015-06-22",7.35,7.46,7.32,7.35,42100.0],["2015-06-23",7.39,7.49,7.25,7.47,65000.0],["2015-06-24",7.39,7.48,7.39,7.43,40600.0],["2015-06-25",7.45,7.45,7.2,7.23,96100.0],["2015-06-26",7.17,7.27,7.11,7.15,161000.0],["2015-06-29",7.06,7.21,7.04,7.06,97700.0],["2015-06-30",7.09,7.26,7.08,7.22,80200.0],["2015-07-01",7.26,7.37,6.82,6.84,200400.0],["2015-07-02",6.89,6.93,6.71,6.8,92300.0],["2015-07-06",6.8,7.27,6.75,7.18,131100.0],["2015-07-07",7.12,7.29,6.91,7.23,202800.0],["2015-07-08",7.14,7.56,7.14,7.48,339800.0],["2015-07-09",7.6,7.6,7.25,7.39,197200.0],["2015-07-10",7.5,7.73,7.46,7.57,166500.0],["2015-07-13",7.58,7.58,7.37,7.42,92600.0],["2015-07-14",7.37,7.65,7.32,7.64,80400.0],["2015-07-15",7.67,7.67,7.4,7.42,140700.0],["2015-07-16",7.44,7.63,7.42,7.47,96100.0],["2015-07-17",7.5,7.5,7.38,7.48,86400.0],["2015-07-20",7.46,7.46,7.32,7.35,64100.0],["2015-07-21",7.33,7.4,7.33,7.36,104200.0],["2015-07-22",7.35,7.46,7.35,7.41,80000.0],["2015-07-23",7.4,7.41,7.17,7.2,113700.0],["2015-07-24",7.16,7.21,7.06,7.17,128000.0],["2015-07-27",7.04,7.2,6.94,7.18,127900.0],["2015-07-28",7.16,7.27,7.05,7.24,138900.0],["2015-07-29",7.22,7.29,7.13,7.22,49000.0],["2015-07-30",7.17,7.3,7.17,7.28,49400.0],["2015-07-31",7.28,7.3,7.21,7.24,92200.0],["2015-08-03",7.27,7.27,7.07,7.08,81000.0],["2015-08-04",7.17,7.34,7.11,7.25,102000.0],["2015-08-05",7.25,7.25,7.07,7.15,99800.0],["2015-08-06",6.95,7.15,6.85,7.06,400100.0],["2015-08-07",6.97,7.23,6.97,7.13,193000.0],["2015-08-10",7.15,7.62,7.14,7.28,188100.0],["2015-08-11",7.27,7.59,7.26,7.49,198300.0],["2015-08-12",7.44,7.5,7.35,7.41,84200.0],["2015-08-13",7.38,7.52,7.22,7.25,102000.0],["2015-08-14",7.23,7.44,7.2,7.22,76000.0],["2015-08-17",7.27,7.44,7.16,7.24,206600.0],["2015-08-18",7.26,7.56,7.15,7.44,145700.0],["2015-08-19",7.37,7.44,7.16,7.24,150500.0],["2015-08-20",7.17,7.22,7.08,7.08,141400.0],["2015-08-21",6.95,7.48,6.89,7.37,264200.0],["2015-08-24",7.09,7.24,7.0,7.16,222900.0],["2015-08-25",7.36,7.36,6.6,6.63,325300.0],["2015-08-26",6.74,7.04,6.66,7.01,122000.0],["2015-08-27",7.13,7.32,6.92,7.15,105600.0],["2015-08-28",7.11,7.4,7.11,7.23,86400.0],["2015-08-31",7.18,7.36,7.07,7.18,147800.0],["2015-09-01",7.09,7.2,6.91,6.96,152500.0],["2015-09-02",7.05,7.15,6.79,6.96,105900.0],["2015-09-03",6.9,7.01,6.77,6.82,86700.0],["2015-09-04",6.71,6.9,6.71,6.79,75600.0],["2015-09-08",6.87,7.1,6.78,6.95,111300.0],["2015-09-09",6.98,7.06,6.85,6.85,86400.0],["2015-09-10",6.9,6.99,6.9,6.92,55000.0],["2015-09-11",6.9,6.94,6.75,6.79,142000.0],["2015-09-14",6.79,6.79,6.6,6.71,60500.0],["2015-09-15",6.71,6.92,6.63,6.85,143200.0],["2015-09-16",6.85,7.22,6.85,7.11,123400.0],["2015-09-17",7.1,7.16,6.64,6.66,235400.0],["2015-09-18",6.55,6.58,6.18,6.2,789900.0],["2015-09-21",6.32,6.39,6.06,6.1,273100.0],["2015-09-22",6.05,6.07,5.62,5.76,573600.0],["2015-09-23",5.8,5.94,5.75,5.78,260300.0],["2015-09-24",5.78,5.81,5.64,5.76,274100.0],["2015-09-25",5.8,5.84,5.65,5.66,178200.0],["2015-09-28",5.62,5.93,5.56,5.85,190800.0],["2015-09-29",5.87,5.9,5.78,5.82,71400.0],["2015-09-30",5.9,6.04,5.87,5.98,142200.0],["2015-10-01",6.02,6.1,5.91,5.96,88300.0],["2015-10-02",5.69,5.73,5.03,5.18,508200.0],["2015-10-05",5.25,5.28,5.05,5.08,188700.0],["2015-10-06",5.09,5.24,5.06,5.14,370600.0],["2015-10-07",5.13,5.56,5.13,5.46,200500.0],["2015-10-08",5.5,5.62,5.4,5.45,123900.0],["2015-10-09",5.46,5.61,5.39,5.53,127100.0],["2015-10-12",5.53,5.55,5.3,5.37,86200.0],["2015-10-13",5.3,5.4,5.19,5.19,122700.0],["2015-10-14",5.19,5.24,5.1,5.18,174700.0],["2015-10-15",5.18,5.34,5.08,5.3,158500.0],["2015-10-16",5.32,5.32,5.07,5.19,162100.0],["2015-10-19",5.15,5.2,4.89,4.9,285100.0],["2015-10-20",4.92,5.0,4.87,4.88,294400.0],["2015-10-21",4.49,4.6,4.11,4.26,708100.0],["2015-10-22",4.25,4.27,4.2,4.23,328200.0],["2015-10-23",4.23,4.3,4.14,4.21,248400.0],["2015-10-26",4.26,4.28,4.0,4.0,197000.0],["2015-10-27",4.01,4.03,3.84,3.93,514300.0],["2015-10-28",3.95,4.17,3.9,4.07,238200.0],["2015-10-29",4.09,4.12,3.97,3.98,127600.0],["2015-10-30",3.97,4.1,3.9,3.91,174200.0],["2015-11-02",3.89,4.06,3.86,3.92,238000.0],["2015-11-03",3.9,4.0,3.83,3.94,187100.0],["2015-11-04",3.92,4.0,3.89,3.96,188200.0],["2015-11-05",3.78,4.06,3.77,3.84,358600.0],["2015-11-06",3.84,3.89,3.72,3.87,183100.0],["2015-11-09",3.86,4.04,3.72,4.01,301600.0],["2015-11-10",3.97,4.08,3.84,3.86,255000.0],["2015-11-11",3.89,3.92,3.69,3.69,233700.0],["2015-11-12",3.67,3.91,3.62,3.81,385200.0],["2015-11-13",3.77,3.86,3.68,3.71,308700.0],["2015-11-16",3.72,3.75,3.6,3.66,181800.0],["2015-11-17",3.67,3.7,3.55,3.63,188800.0],["2015-11-18",3.63,3.88,3.63,3.87,172200.0],["2015-11-19",3.89,4.11,3.88,4.07,174200.0],["2015-11-20",4.09,4.09,3.9,3.97,173300.0],["2015-11-23",3.97,3.98,3.85,3.88,263900.0],["2015-11-24",3.87,4.11,3.83,4.03,302900.0],["2015-11-25",4.04,4.1,3.94,4.0,135600.0],["2015-11-27",3.98,4.05,3.87,3.92,126500.0],["2015-11-30",3.94,4.38,3.94,4.38,455600.0],["2015-12-01",4.3,4.45,4.23,4.34,200300.0],["2015-12-02",4.33,4.39,4.19,4.29,163200.0],["2015-12-03",4.31,4.33,4.18,4.21,126400.0],["2015-12-04",4.2,4.33,4.1,4.22,149100.0],["2015-12-07",4.19,4.2,3.88,3.94,142300.0],["2015-12-08",3.87,3.93,3.79,3.83,111800.0],["2015-12-09",3.83,4.05,3.83,3.95,158900.0],["2015-12-10",3.94,4.03,3.91,3.98,104500.0],["2015-12-11",3.91,3.94,3.77,3.82,182800.0],["2015-12-14",3.83,4.0,3.74,3.95,236300.0],["2015-12-15",3.97,4.0,3.7,3.7,286900.0],["2015-12-16",3.69,4.08,3.69,4.05,178900.0],["2015-12-17",4.13,4.31,4.0,4.3,186000.0],["2015-12-18",4.27,4.33,4.13,4.31,1358300.0],["2015-12-21",4.33,4.82,4.21,4.79,266800.0],["2015-12-22",4.78,4.78,4.57,4.65,168100.0],["2015-12-23",4.7,4.78,4.5,4.61,106400.0],["2015-12-24",4.61,4.74,4.61,4.7,41800.0],["2015-12-28",4.63,4.67,4.5,4.58,167500.0],["2015-12-29",4.6,4.63,4.42,4.61,91400.0],["2015-12-30",4.58,4.65,4.26,4.28,87800.0],["2015-12-31",4.25,4.31,4.16,4.17,95300.0],["2016-01-04",4.15,4.16,4.05,4.1,122500.0],["2016-01-05",4.09,4.13,3.95,4.02,116900.0],["2016-01-06",3.95,4.13,3.95,4.12,98300.0],["2016-01-07",4.03,4.03,3.92,3.92,157100.0],["2016-01-08",3.91,3.98,3.8,3.83,206600.0],["2016-01-11",3.83,3.86,3.54,3.57,226600.0],["2016-01-12",3.61,3.69,3.33,3.43,275200.0],["2016-01-13",3.43,3.55,3.33,3.4,189700.0],["2016-01-14",3.45,3.54,3.4,3.47,132200.0],["2016-01-15",3.37,3.56,3.37,3.48,218600.0],["2016-01-19",3.52,3.54,3.34,3.37,223900.0],["2016-01-20",3.34,3.57,3.25,3.5,329100.0],["2016-01-21",3.5,3.54,3.4,3.47,109600.0],["2016-01-22",3.52,3.59,3.47,3.51,193400.0],["2016-01-25",3.51,3.51,3.29,3.31,93800.0],["2016-01-26",3.37,3.54,3.31,3.5,146200.0],["2016-01-27",3.47,3.57,3.39,3.45,110000.0],["2016-01-28",3.5,3.63,3.42,3.44,93400.0],["2016-01-29",3.47,3.65,3.47,3.61,163600.0],["2016-02-01",3.57,3.64,3.4,3.57,107200.0],["2016-02-02",3.5,3.56,3.4,3.44,74800.0],["2016-02-03",3.46,3.57,3.35,3.54,71700.0],["2016-02-04",3.56,3.81,3.54,3.77,124300.0],["2016-02-05",3.73,3.73,3.54,3.54,95900.0],["2016-02-08",3.51,3.8,3.4,3.77,148400.0],["2016-02-09",3.71,3.75,3.57,3.62,157500.0],["2016-02-10",3.63,3.76,3.61,3.7,113300.0],["2016-02-11",3.64,3.66,3.46,3.53,84400.0],["2016-02-12",3.58,3.63,3.48,3.54,90900.0],["2016-02-16",3.56,3.61,3.51,3.53,73800.0],["2016-02-17",3.57,3.78,3.53,3.71,107100.0],["2016-02-18",3.7,3.74,3.55,3.57,116500.0],["2016-02-19",3.56,3.62,3.37,3.39,101000.0],["2016-02-22",3.43,3.59,3.43,3.53,104900.0],["2016-02-23",3.5,3.58,3.43,3.49,111700.0],["2016-02-24",3.43,3.52,3.41,3.49,134300.0],["2016-02-25",3.5,3.57,3.35,3.54,71300.0],["2016-02-26",3.56,3.75,3.49,3.67,133400.0],["2016-02-29",3.67,3.72,3.57,3.59,67800.0],["2016-03-01",3.63,3.63,3.51,3.58,68800.0],["2016-03-02",3.59,3.78,3.5,3.77,87100.0],["2016-03-03",3.77,3.77,3.52,3.68,154600.0],["2016-03-04",3.66,3.91,3.66,3.74,181200.0],["2016-03-07",3.75,4.07,3.75,3.84,234600.0],["2016-03-08",3.8,3.87,3.75,3.79,75800.0],["2016-03-09",3.88,4.03,3.84,4.01,73200.0],["2016-03-10",4.23,4.68,4.23,4.35,241900.0],["2016-03-11",4.39,4.48,4.25,4.45,261000.0],["2016-03-14",4.42,4.63,4.39,4.55,140700.0],["2016-03-15",4.51,4.59,4.36,4.4,103200.0],["2016-03-16",4.4,4.52,4.36,4.52,78300.0],["2016-03-17",4.53,4.85,4.49,4.85,180600.0],["2016-03-18",4.9,5.35,4.89,5.35,366400.0],["2016-03-21",5.36,5.39,5.14,5.3,105900.0],["2016-03-22",5.26,5.37,5.21,5.3,95300.0],["2016-03-23",5.26,5.26,4.78,4.8,120200.0],["2016-03-24",4.78,5.05,4.64,4.96,131700.0],["2016-03-28",5.01,5.16,4.81,5.12,91900.0],["2016-03-29",5.08,5.23,4.98,5.08,143800.0],["2016-03-30",5.13,5.27,4.96,5.24,81100.0],["2016-03-31",5.25,5.38,5.18,5.18,174000.0],["2016-04-01",5.13,5.38,4.99,5.34,154600.0],["2016-04-04",5.35,5.42,5.14,5.2,81000.0],["2016-04-05",5.14,5.32,4.99,5.22,155600.0],["2016-04-06",5.24,5.36,5.13,5.33,143200.0],["2016-04-07",5.28,5.59,5.2,5.5,1017600.0],["2016-04-08",5.55,5.64,5.41,5.56,173500.0],["2016-04-11",5.59,5.65,5.15,5.17,114200.0],["2016-04-12",5.21,5.46,5.11,5.27,186500.0],["2016-04-13",5.35,5.54,5.31,5.42,254500.0],["2016-04-14",5.49,5.53,5.29,5.33,81600.0],["2016-04-15",5.28,5.63,5.23,5.59,89600.0],["2016-04-18",5.58,5.84,5.44,5.76,118600.0],["2016-04-19",5.86,5.92,5.68,5.71,66700.0],["2016-04-20",5.7,5.91,5.63,5.65,86900.0],["2016-04-21",5.67,5.7,5.59,5.64,60400.0],["2016-04-22",5.58,5.99,5.58,5.94,122200.0],["2016-04-25",5.93,5.93,5.44,5.7,130100.0],["2016-04-26",5.63,5.84,5.63,5.8,140300.0],["2016-04-27",5.91,5.98,5.8,5.95,97400.0],["2016-04-28",5.86,5.99,5.74,5.77,62900.0],["2016-04-29",5.8,5.91,5.58,5.84,175800.0],["2016-05-02",5.86,5.94,5.58,5.59,161300.0],["2016-05-03",5.53,5.62,5.3,5.5,95700.0],["2016-05-04",5.48,5.52,5.22,5.25,133400.0],["2016-05-05",5.03,5.03,4.57,4.7,164100.0],["2016-05-06",4.7,5.23,4.58,5.23,245100.0],["2016-05-09",5.05,5.2,4.92,4.99,176500.0],["2016-05-10",5.07,5.43,4.99,5.36,72900.0],["2016-05-11",5.38,5.45,5.34,5.36,49100.0],["2016-05-12",4.91,5.28,4.66,5.1,168000.0],["2016-05-13",5.04,5.28,4.98,5.04,146100.0],["2016-05-16",5.09,5.28,4.88,4.9,147500.0],["2016-05-17",5.04,5.2,4.77,4.99,188400.0],["2016-05-18",4.91,5.08,4.85,5.02,60300.0],["2016-05-19",4.94,5.05,4.82,4.83,214400.0],["2016-05-20",4.87,5.11,4.87,5.0,85600.0],["2016-05-23",4.99,5.06,4.78,4.8,111800.0],["2016-05-24",4.76,4.87,4.76,4.78,159800.0],["2016-05-25",4.87,4.89,4.58,4.66,218300.0],["2016-05-26",4.69,4.8,4.69,4.77,53700.0],["2016-05-27",4.76,4.97,4.76,4.92,50600.0],["2016-05-31",4.92,5.0,4.57,4.67,201400.0],["2016-06-01",4.65,4.98,4.65,4.93,74000.0],["2016-06-02",4.92,5.03,4.8,4.99,94100.0],["2016-06-03",5.0,5.0,4.73,4.76,133100.0],["2016-06-06",4.78,5.05,4.77,4.99,160300.0],["2016-06-07",5.0,5.11,4.97,5.01,37800.0],["2016-06-08",5.03,5.25,5.0,5.24,39200.0],["2016-06-09",5.21,5.21,5.03,5.11,51600.0],["2016-06-10",5.07,5.07,4.88,4.95,32700.0],["2016-06-13",4.96,4.99,4.87,4.91,30700.0],["2016-06-14",4.92,5.15,4.85,5.14,39300.0],["2016-06-15",5.17,5.35,5.05,5.11,140200.0],["2016-06-16",5.09,5.4,4.96,5.34,98000.0],["2016-06-17",5.35,5.6,5.21,5.24,117000.0],["2016-06-20",5.28,5.43,5.25,5.36,34000.0],["2016-06-21",5.35,5.35,5.11,5.27,33500.0],["2016-06-22",5.25,5.3,5.14,5.17,28000.0],["2016-06-23",5.22,5.49,5.22,5.48,57800.0],["2016-06-24",5.09,5.27,4.93,5.06,194600.0],["2016-06-27",5.0,5.03,4.8,5.0,104900.0],["2016-06-28",5.03,5.08,4.9,4.95,92200.0],["2016-06-29",5.07,5.14,4.92,5.1,67000.0],["2016-06-30",5.03,5.32,5.01,5.31,85600.0],["2016-07-01",5.29,5.44,5.26,5.43,54300.0],["2016-07-05",5.33,5.45,5.24,5.43,59700.0],["2016-07-06",5.38,5.54,5.28,5.52,78500.0],["2016-07-07",5.56,5.57,5.4,5.55,57700.0],["2016-07-08",5.58,5.83,5.57,5.76,53900.0],["2016-07-11",5.78,5.84,5.71,5.8,42400.0],["2016-07-12",5.8,6.08,5.71,6.0,127800.0],["2016-07-13",6.03,6.26,5.79,5.8,250700.0],["2016-07-14",5.8,5.9,5.59,5.6,123300.0],["2016-07-15",5.66,5.7,5.5,5.52,71500.0],["2016-07-18",5.44,5.59,5.43,5.48,96400.0],["2016-07-19",5.45,5.45,5.24,5.25,39300.0],["2016-07-20",5.26,5.38,5.15,5.27,50300.0],["2016-07-21",5.23,5.37,5.17,5.19,57300.0],["2016-07-22",5.18,5.35,5.17,5.32,25800.0],["2016-07-25",5.36,5.38,5.28,5.34,39300.0],["2016-07-26",5.34,5.67,5.26,5.62,75800.0],["2016-07-27",5.65,5.67,5.53,5.66,46300.0],["2016-07-28",5.7,5.8,5.58,5.72,53800.0],["2016-07-29",5.74,5.75,5.6,5.65,73200.0],["2016-08-01",5.6,5.7,5.57,5.66,35400.0],["2016-08-02",5.66,5.71,5.62,5.66,47800.0],["2016-08-03",5.73,5.8,5.64,5.79,78000.0],["2016-08-04",5.7,5.78,5.55,5.62,117500.0],["2016-08-05",5.68,6.07,5.59,5.59,313100.0],["2016-08-08",5.62,6.03,5.62,6.02,95800.0],["2016-08-09",6.05,6.19,6.03,6.19,82900.0],["2016-08-10",6.15,6.3,6.0,6.26,198900.0],["2016-08-11",6.28,6.36,6.19,6.34,120200.0],["2016-08-12",6.34,6.51,6.33,6.44,118700.0],["2016-08-15",6.56,6.56,6.38,6.42,140400.0],["2016-08-16",6.42,6.58,6.37,6.55,64600.0],["2016-08-17",6.56,6.57,6.38,6.42,47100.0],["2016-08-18",6.43,6.43,6.35,6.36,59600.0],["2016-08-19",6.34,6.5,6.32,6.34,150800.0],["2016-08-22",6.3,6.4,6.01,6.13,47200.0],["2016-08-23",6.13,6.33,6.13,6.15,34000.0],["2016-08-24",6.22,6.23,6.07,6.1,78700.0],["2016-08-25",6.11,6.15,5.82,5.88,156000.0],["2016-08-26",5.84,6.14,5.82,6.03,50300.0],["2016-08-29",6.05,6.14,5.96,6.08,48000.0],["2016-08-30",6.09,6.14,6.07,6.09,66500.0],["2016-08-31",6.09,6.11,5.93,5.96,60500.0],["2016-09-01",5.98,6.12,5.88,6.1,70700.0],["2016-09-02",6.14,6.19,6.09,6.1,47300.0],["2016-09-06",6.07,6.23,6.02,6.23,48500.0],["2016-09-07",6.3,6.49,6.21,6.46,51900.0],["2016-09-08",6.42,6.53,6.37,6.51,44500.0],["2016-09-09",6.41,6.41,5.9,5.93,50900.0],["2016-09-12",5.91,6.1,5.91,6.05,50100.0],["2016-09-13",5.97,6.05,5.76,5.83,47000.0],["2016-09-14",5.83,5.9,5.77,5.8,31200.0],["2016-09-15",5.92,6.08,5.87,6.05,44400.0],["2016-09-16",6.06,6.08,5.87,5.88,82200.0],["2016-09-19",5.93,6.06,5.87,6.0,29500.0],["2016-09-20",6.1,6.1,5.85,5.85,41200.0],["2016-09-21",5.88,6.18,5.88,6.14,53300.0],["2016-09-22",6.18,6.57,6.15,6.53,91900.0],["2016-09-23",6.5,6.61,6.42,6.48,54200.0],["2016-09-26",6.47,6.62,6.47,6.52,57900.0],["2016-09-27",6.51,6.66,6.51,6.55,45000.0],["2016-09-28",6.55,6.69,6.55,6.66,180400.0],["2016-09-29",6.65,6.72,6.61,6.63,42500.0],["2016-09-30",6.64,6.9,6.63,6.85,112000.0],["2016-10-03",6.79,6.85,6.67,6.73,63800.0],["2016-10-04",6.72,6.91,6.66,6.66,51900.0],["2016-10-05",6.89,6.91,6.77,6.86,47600.0],["2016-10-06",7.08,7.33,6.97,7.09,209500.0],["2016-10-07",7.14,7.42,7.09,7.38,229200.0],["2016-10-10",7.42,7.56,7.42,7.49,210200.0],["2016-10-11",7.47,7.49,7.27,7.34,55800.0],["2016-10-12",7.39,7.4,7.29,7.36,39800.0],["2016-10-13",7.36,7.36,7.02,7.11,109700.0],["2016-10-14",7.12,7.33,7.12,7.29,41400.0],["2016-10-17",7.3,7.84,7.3,7.77,275600.0],["2016-10-18",7.8,8.05,7.6,7.68,343300.0],["2016-10-19",7.82,8.01,7.7,7.98,122100.0],["2016-10-20",7.93,8.1,7.78,8.07,115100.0],["2016-10-21",7.91,8.15,7.89,8.14,120300.0],["2016-10-24",8.15,8.39,8.15,8.22,249300.0],["2016-10-25",8.24,8.24,8.05,8.1,101000.0],["2016-10-26",8.06,8.19,7.89,7.99,100100.0],["2016-10-27",8.07,8.09,7.95,7.99,170200.0],["2016-10-28",8.01,8.22,7.97,8.12,99500.0],["2016-10-31",8.05,8.18,7.85,8.08,270300.0],["2016-11-01",8.08,8.13,7.74,7.82,117600.0],["2016-11-02",7.83,7.95,7.65,7.86,140100.0],["2016-11-03",7.44,7.61,6.88,7.61,246200.0],["2016-11-04",7.57,8.01,7.51,8.0,129000.0],["2016-11-07",8.18,8.45,8.11,8.42,267800.0],["2016-11-08",8.32,8.56,8.2,8.23,134700.0],["2016-11-09",8.08,8.69,8.08,8.27,396000.0],["2016-11-10",8.28,9.14,8.28,8.9,458300.0],["2016-11-11",8.9,9.3,8.78,9.17,374000.0],["2016-11-14",9.28,9.48,9.17,9.48,318800.0],["2016-11-15",9.48,9.63,9.4,9.47,235500.0],["2016-11-16",9.48,9.59,9.37,9.41,249300.0],["2016-11-17",9.41,9.57,9.41,9.55,179400.0],["2016-11-18",9.58,9.7,9.49,9.65,198600.0],["2016-11-21",9.76,9.79,9.52,9.75,183200.0],["2016-11-22",9.75,9.75,9.59,9.75,170000.0],["2016-11-23",9.75,10.02,9.7,10.02,187900.0],["2016-11-25",10.02,10.02,9.75,9.88,92900.0],["2016-11-28",9.88,9.9,9.73,9.8,229800.0],["2016-11-29",9.78,9.84,9.58,9.69,350700.0],["2016-11-30",9.78,10.03,9.75,9.97,174800.0],["2016-12-01",10.04,10.29,9.97,10.14,294900.0],["2016-12-02",10.07,10.07,9.3,9.35,189700.0],["2016-12-05",9.45,10.1,9.31,10.09,248700.0],["2016-12-06",10.25,10.31,10.11,10.25,198300.0],["2016-12-07",10.28,10.63,10.28,10.55,239000.0],["2016-12-08",10.54,10.8,10.53,10.56,293000.0],["2016-12-09",10.59,10.63,10.22,10.33,227800.0],["2016-12-12",10.4,10.48,9.88,10.36,240200.0],["2016-12-13",10.49,10.49,9.61,9.65,300800.0],["2016-12-14",9.5,10.07,9.47,9.8,261100.0],["2016-12-15",9.75,10.11,9.61,9.84,188000.0],["2016-12-16",9.87,10.04,9.35,9.46,1781500.0],["2016-12-19",9.44,10.25,9.36,9.91,299100.0],["2016-12-20",10.0,10.2,9.92,10.03,261000.0],["2016-12-21",10.07,10.07,9.78,9.82,174300.0],["2016-12-22",9.84,9.95,9.62,9.8,127000.0],["2016-12-23",9.81,9.93,9.72,9.92,149500.0],["2016-12-27",9.96,10.17,9.87,10.06,329700.0],["2016-12-28",10.11,10.23,10.01,10.1,197300.0],["2016-12-29",10.05,10.17,9.91,10.05,166500.0],["2016-12-30",10.15,10.15,9.9,9.95,288200.0],["2017-01-03",10.09,10.82,10.02,10.79,465900.0],["2017-01-04",10.79,10.82,10.24,10.36,386400.0],["2017-01-05",10.35,10.41,9.72,9.82,251200.0],["2017-01-06",9.82,9.82,9.5,9.51,139700.0],["2017-01-09",9.44,9.45,9.08,9.22,202400.0],["2017-01-10",9.26,9.61,9.19,9.59,157900.0],["2017-01-11",9.6,10.11,9.51,10.11,224600.0],["2017-01-12",10.08,10.18,9.78,9.95,183200.0],["2017-01-13",10.09,10.31,10.01,10.25,168300.0],["2017-01-17",10.27,10.36,10.04,10.13,149900.0],["2017-01-18",10.13,10.35,9.99,10.35,188700.0],["2017-01-19",10.43,10.44,10.05,10.14,78200.0],["2017-01-20",10.18,10.34,10.07,10.23,138300.0],["2017-01-23",10.27,10.32,9.98,10.0,96000.0],["2017-01-24",10.11,10.55,10.11,10.49,181400.0],["2017-01-25",10.62,10.75,10.54,10.68,120500.0],["2017-01-26",10.82,11.05,10.77,11.01,223400.0],["2017-01-27",11.11,11.11,10.84,10.95,190300.0],["2017-01-30",11.05,11.05,10.57,10.87,150600.0],["2017-01-31",10.73,10.77,10.41,10.5,297500.0],["2017-02-01",10.63,10.94,10.44,10.55,163600.0],["2017-02-02",10.46,10.55,10.04,10.1,129900.0],["2017-02-03",10.2,10.4,10.12,10.38,200500.0],["2017-02-06",10.19,10.43,10.1,10.29,141700.0],["2017-02-07",10.38,10.62,10.24,10.44,154600.0],["2017-02-08",10.4,10.4,10.03,10.16,103900.0],["2017-02-09",10.08,10.33,10.08,10.16,99900.0],["2017-02-10",10.23,10.41,10.21,10.35,73000.0],["2017-02-13",10.45,10.61,10.36,10.45,138400.0],["2017-02-14",10.33,10.35,10.14,10.29,73500.0],["2017-02-15",10.28,10.46,10.25,10.41,75700.0],["2017-02-16",10.42,10.46,10.18,10.45,92000.0],["2017-02-17",10.45,10.45,9.83,9.93,159900.0],["2017-02-21",9.93,10.17,9.93,10.1,61300.0],["2017-02-22",9.97,10.08,9.66,9.77,93800.0],["2017-02-23",9.83,9.93,9.21,9.3,198100.0],["2017-02-24",9.03,9.67,9.0,9.54,125700.0],["2017-02-27",9.55,9.85,9.33,9.71,186400.0],["2017-02-28",9.73,9.78,9.34,9.36,137200.0],["2017-03-01",9.57,9.89,9.56,9.75,140200.0],["2017-03-02",9.79,9.79,9.6,9.69,81000.0],["2017-03-03",9.68,9.84,9.45,9.5,82300.0],["2017-03-06",9.4,9.47,9.17,9.22,108000.0],["2017-03-07",9.19,9.34,9.14,9.15,82200.0],["2017-03-08",9.18,9.32,8.66,8.7,172600.0],["2017-03-09",8.58,9.38,8.41,9.21,196700.0],["2017-03-10",9.21,9.25,8.25,8.36,185600.0],["2017-03-13",8.36,8.4,7.85,7.89,338500.0],["2017-03-14",7.8,8.15,7.67,8.02,193900.0],["2017-03-15",8.05,8.32,8.04,8.29,182400.0],["2017-03-16",8.34,8.52,8.24,8.45,150600.0],["2017-03-17",8.49,8.5,8.08,8.16,308600.0],["2017-03-20",8.11,8.11,7.69,7.86,248000.0],["2017-03-21",7.91,7.91,7.51,7.54,231800.0],["2017-03-22",7.47,7.52,7.26,7.35,191100.0],["2017-03-23",7.37,7.51,7.25,7.35,171300.0],["2017-03-24",7.36,7.41,7.18,7.28,253200.0],["2017-03-27",7.01,7.73,7.01,7.47,276100.0],["2017-03-28",7.34,7.54,7.23,7.5,144600.0],["2017-03-29",7.49,7.74,7.37,7.68,154400.0],["2017-03-30",7.69,7.79,7.47,7.48,138800.0],["2017-03-31",7.47,7.58,7.39,7.47,309000.0],["2017-04-03",7.52,7.59,7.25,7.33,208200.0],["2017-04-04",7.34,7.55,7.27,7.31,141900.0],["2017-04-05",7.41,7.53,7.28,7.39,172000.0],["2017-04-06",7.4,7.57,7.31,7.54,101800.0],["2017-04-07",7.55,7.65,7.51,7.58,84800.0],["2017-04-10",7.59,7.84,7.56,7.61,113400.0],["2017-04-11",7.59,7.85,7.57,7.82,132500.0],["2017-04-12",7.8,7.8,7.54,7.58,98100.0],["2017-04-13",7.53,7.65,7.38,7.57,135800.0],["2017-04-17",7.57,7.64,7.31,7.38,190800.0],["2017-04-18",7.3,7.5,7.3,7.48,107800.0],["2017-04-19",7.56,7.67,7.5,7.55,100700.0],["2017-04-20",7.59,7.81,7.56,7.77,123500.0],["2017-04-21",7.72,7.72,7.33,7.46,159300.0],["2017-04-24",7.61,7.7,7.51,7.55,128500.0],["2017-04-25",7.63,7.81,7.61,7.77,73200.0],["2017-04-26",7.74,8.03,7.71,7.95,115900.0],["2017-04-27",7.97,7.98,7.78,7.86,111500.0],["2017-04-28",7.88,7.94,7.54,7.55,53200.0],["2017-05-01",7.54,7.64,7.39,7.6,101000.0],["2017-05-02",7.62,7.68,7.51,7.58,92100.0],["2017-05-03",7.55,7.66,7.35,7.62,121100.0],["2017-05-04",7.64,7.97,7.64,7.73,252900.0],["2017-05-05",7.83,7.83,7.43,7.45,118900.0],["2017-05-08",7.47,7.73,7.47,7.59,248400.0],["2017-05-09",7.65,7.8,7.58,7.66,291400.0],["2017-05-10",7.66,8.52,7.66,8.45,229400.0],["2017-05-11",8.35,8.61,8.11,8.57,135800.0],["2017-05-12",8.49,8.5,8.02,8.09,121800.0],["2017-05-15",8.18,8.23,8.0,8.05,118400.0],["2017-05-16",8.04,8.05,7.77,7.79,76700.0],["2017-05-17",7.79,7.79,7.47,7.47,169400.0],["2017-05-18",7.46,7.5,7.29,7.3,95400.0],["2017-05-19",7.31,7.37,7.2,7.22,110400.0],["2017-05-22",7.29,7.44,7.14,7.22,114300.0],["2017-05-23",7.22,7.58,7.15,7.46,87200.0],["2017-05-24",7.46,7.53,7.12,7.16,110400.0],["2017-05-25",7.19,7.32,7.1,7.22,79300.0],["2017-05-26",7.13,7.25,7.06,7.18,46600.0],["2017-05-30",7.15,7.15,6.98,7.0,138500.0],["2017-05-31",7.01,7.26,6.92,7.13,129200.0],["2017-06-01",7.14,7.38,7.06,7.32,94900.0],["2017-06-02",7.32,7.58,7.28,7.35,126900.0],["2017-06-05",7.35,7.35,7.22,7.23,34200.0],["2017-06-06",7.14,7.14,6.97,7.0,85200.0],["2017-06-07",7.0,7.21,7.0,7.2,58700.0],["2017-06-08",7.2,7.43,7.13,7.32,79000.0],["2017-06-09",7.32,7.59,7.14,7.57,88200.0],["2017-06-12",7.57,7.65,7.49,7.55,82000.0],["2017-06-13",7.58,7.68,7.3,7.36,105100.0],["2017-06-14",7.37,7.48,7.26,7.42,70500.0],["2017-06-15",7.25,7.46,7.17,7.41,65400.0],["2017-06-16",7.15,7.25,7.08,7.14,122900.0],["2017-06-19",7.2,7.34,7.17,7.29,56100.0],["2017-06-20",7.22,7.24,6.98,7.01,44900.0],["2017-06-21",7.02,7.07,6.89,6.92,89400.0],["2017-06-22",6.92,6.98,6.85,6.94,105500.0],["2017-06-23",6.95,7.15,6.82,7.14,338500.0],["2017-06-26",7.16,7.32,7.04,7.28,98900.0],["2017-06-27",7.33,7.33,7.15,7.21,91700.0],["2017-06-28",7.26,7.51,7.19,7.51,157000.0],["2017-06-29",7.57,7.57,7.28,7.49,90100.0],["2017-06-30",7.56,7.56,7.39,7.47,53800.0],["2017-07-03",7.51,7.6,7.42,7.47,51900.0],["2017-07-05",7.48,7.51,7.14,7.33,81900.0],["2017-07-06",7.29,7.44,7.22,7.29,70700.0],["2017-07-07",7.32,7.39,7.18,7.22,89100.0],["2017-07-10",7.17,7.32,7.05,7.15,57400.0],["2017-07-11",7.13,7.15,6.94,6.97,80300.0],["2017-07-12",7.01,7.42,7.01,7.41,124300.0],["2017-07-13",7.41,7.63,7.33,7.62,113500.0],["2017-07-14",7.61,7.69,7.43,7.62,68400.0],["2017-07-17",7.57,7.61,7.36,7.53,110600.0],["2017-07-18",7.45,7.46,7.17,7.3,74600.0],["2017-07-19",7.33,7.55,7.25,7.52,44600.0],["2017-07-20",7.51,7.51,7.31,7.39,46200.0],["2017-07-21",7.59,7.59,7.15,7.2,175800.0],["2017-07-24",7.21,7.24,7.02,7.09,94400.0],["2017-07-25",7.12,7.38,7.12,7.26,63400.0],["2017-07-26",7.28,7.28,7.07,7.16,26900.0],["2017-07-27",7.21,7.25,7.07,7.15,47300.0],["2017-07-28",7.12,7.25,6.96,7.05,75500.0],["2017-07-31",7.02,7.1,6.95,7.02,139700.0],["2017-08-01",7.15,7.23,6.97,7.09,97500.0],["2017-08-02",7.11,7.12,6.88,6.91,65700.0],["2017-08-03",6.61,6.8,5.98,6.18,275200.0],["2017-08-04",6.19,6.45,6.12,6.31,127800.0],["2017-08-07",6.31,6.37,6.14,6.29,88700.0],["2017-08-08",6.2,6.42,6.14,6.18,116400.0],["2017-08-09",6.18,6.25,6.03,6.14,129700.0],["2017-08-10",6.1,6.1,5.85,5.86,108300.0],["2017-08-11",5.81,6.06,5.34,5.73,139500.0],["2017-08-14",5.7,5.86,5.63,5.75,103100.0],["2017-08-15",5.76,5.85,5.55,5.56,58900.0],["2017-08-16",5.57,5.61,5.5,5.53,71300.0],["2017-08-17",5.51,5.63,5.4,5.41,84300.0],["2017-08-18",5.35,5.47,5.34,5.37,99700.0],["2017-08-21",5.38,5.39,5.17,5.26,112300.0],["2017-08-22",5.27,5.34,5.2,5.28,146100.0],["2017-08-23",5.25,5.35,5.21,5.31,62200.0],["2017-08-24",5.33,5.33,5.21,5.23,69000.0],["2017-08-25",5.27,5.38,5.21,5.35,46800.0],["2017-08-28",5.36,5.59,5.34,5.55,225500.0],["2017-08-29",5.52,5.6,5.46,5.59,181800.0],["2017-08-30",5.6,6.38,5.59,6.28,244500.0],["2017-08-31",6.29,6.36,5.95,6.04,269800.0],["2017-09-01",6.04,6.04,5.9,5.97,104100.0],["2017-09-05",5.95,5.97,5.79,5.79,51500.0],["2017-09-06",5.82,5.82,5.65,5.66,42600.0],["2017-09-07",5.66,5.67,5.5,5.59,111900.0],["2017-09-08",5.57,5.82,5.57,5.76,72100.0],["2017-09-11",5.8,5.89,5.72,5.75,63700.0],["2017-09-12",5.8,5.92,5.75,5.79,105700.0],["2017-09-13",5.8,5.88,5.75,5.84,77700.0],["2017-09-14",5.82,5.92,5.77,5.85,87800.0],["2017-09-15",5.86,6.02,5.8,6.01,160300.0],["2017-09-18",6.06,6.15,6.02,6.08,56100.0],["2017-09-19",6.07,6.08,5.93,5.99,83400.0],["2017-09-20",6.0,6.05,5.9,5.94,122600.0],["2017-09-21",5.95,5.97,5.82,5.85,47900.0],["2017-09-22",5.83,5.91,5.77,5.84,57400.0],["2017-09-25",5.84,6.04,5.84,6.03,69600.0],["2017-09-26",6.07,6.69,6.01,6.59,115900.0],["2017-09-27",6.58,6.92,6.29,6.9,164300.0],["2017-09-28",6.86,6.86,6.33,6.36,79700.0],["2017-09-29",6.33,6.58,6.28,6.56,76300.0],["2017-10-02",6.56,6.78,6.51,6.77,87400.0],["2017-10-03",6.82,6.91,6.66,6.89,100200.0],["2017-10-04",6.92,6.92,6.75,6.77,85500.0],["2017-10-05",6.79,6.91,6.69,6.88,51300.0],["2017-10-06",6.84,6.89,6.71,6.86,65100.0],["2017-10-09",6.82,6.94,6.82,6.91,68100.0],["2017-10-10",6.95,6.95,6.83,6.94,166200.0],["2017-10-11",6.97,7.19,6.94,7.06,110300.0],["2017-10-12",7.06,7.26,7.01,7.06,106100.0],["2017-10-13",7.06,7.14,7.0,7.05,83700.0],["2017-10-16",7.08,7.48,7.05,7.17,120300.0],["2017-10-17",7.24,7.39,7.05,7.07,125700.0],["2017-10-18",7.09,7.24,7.05,7.21,65900.0],["2017-10-19",7.14,7.18,7.05,7.08,69600.0],["2017-10-20",7.17,7.21,7.05,7.06,81600.0],["2017-10-23",7.04,7.32,7.04,7.16,77300.0],["2017-10-24",7.18,7.54,7.13,7.43,189800.0],["2017-10-25",7.45,7.45,7.11,7.21,77400.0],["2017-10-26",7.3,7.42,7.13,7.15,45100.0],["2017-10-27",7.13,7.35,7.12,7.2,73800.0],["2017-10-30",7.16,7.19,6.95,7.01,107100.0],["2017-10-31",6.94,7.29,6.9,7.2,76600.0],["2017-11-01",7.31,7.31,6.88,7.0,98400.0],["2017-11-02",7.13,7.13,6.93,7.04,45900.0],["2017-11-03",7.07,7.16,7.0,7.15,60200.0],["2017-11-06",7.16,7.26,6.99,7.05,39900.0],["2017-11-07",6.88,7.08,6.81,6.97,209900.0],["2017-11-08",6.15,7.78,6.1,7.77,175200.0],["2017-11-09",7.77,7.83,7.32,7.71,225400.0],["2017-11-10",7.65,7.8,7.54,7.6,194100.0],["2017-11-13",7.54,7.77,7.49,7.56,172000.0],["2017-11-14",7.48,7.54,7.44,7.5,96000.0],["2017-11-15",7.43,7.58,7.33,7.44,86800.0],["2017-11-16",7.45,7.78,7.45,7.5,105500.0],["2017-11-17",7.42,7.77,7.42,7.71,133100.0],["2017-11-20",7.74,7.81,7.61,7.67,62300.0],["2017-11-21",7.7,7.87,7.63,7.86,97100.0],["2017-11-22",7.89,7.98,7.75,7.77,71100.0],["2017-11-24",7.81,7.85,7.67,7.85,28200.0],["2017-11-27",7.75,7.97,7.75,7.78,82400.0],["2017-11-28",7.79,8.25,7.77,8.21,199700.0],["2017-11-29",8.3,8.37,8.13,8.13,64000.0],["2017-11-30",8.19,8.2,7.72,7.77,182000.0],["2017-12-01",7.77,7.84,7.48,7.8,201400.0],["2017-12-04",7.85,7.97,7.58,7.59,104100.0],["2017-12-05",7.62,7.62,7.42,7.47,60000.0],["2017-12-06",7.5,7.59,7.38,7.46,72500.0],["2017-12-07",7.48,7.74,7.46,7.58,73000.0],["2017-12-08",7.62,7.66,7.51,7.62,66800.0],["2017-12-11",7.67,7.67,7.4,7.47,67700.0],["2017-12-12",7.49,7.61,7.49,7.53,121500.0],["2017-12-13",7.59,7.8,7.57,7.74,53100.0],["2017-12-14",7.74,7.76,7.42,7.45,76800.0],["2017-12-15",7.45,7.71,7.42,7.45,779000.0],["2017-12-18",7.57,7.91,7.5,7.91,92300.0],["2017-12-19",7.93,7.93,7.71,7.76,109300.0],["2017-12-20",7.78,7.99,7.78,7.89,41300.0],["2017-12-21",7.89,8.0,7.88,7.91,63000.0],["2017-12-22",7.86,7.9,7.74,7.77,35200.0],["2017-12-26",7.75,7.82,7.7,7.76,30100.0],["2017-12-27",7.66,7.81,7.66,7.75,33100.0],["2017-12-28",7.71,7.83,7.71,7.8,32900.0],["2017-12-29",7.77,8.03,7.75,7.83,78300.0],["2018-01-02",7.83,7.94,7.79,7.8,70600.0],["2018-01-03",7.81,7.83,7.57,7.58,82100.0],["2018-01-04",7.65,7.83,7.65,7.78,42700.0],["2018-01-05",7.8,7.87,7.62,7.79,33900.0],["2018-01-08",7.71,7.73,7.58,7.65,48900.0],["2018-01-09",7.68,7.74,7.62,7.64,56900.0],["2018-01-10",7.61,7.71,7.55,7.66,36400.0],["2018-01-11",7.69,8.05,7.67,7.98,83400.0],["2018-01-12",7.96,8.05,7.95,8.04,48900.0],["2018-01-16",8.05,8.05,7.68,8.04,125000.0],["2018-01-17",7.96,8.38,7.88,8.1,246500.0],["2018-01-18",8.11,8.29,8.02,8.19,99500.0],["2018-01-19",8.1,8.29,8.1,8.2,88700.0],["2018-01-22",8.21,8.24,7.99,8.0,101200.0],["2018-01-23",7.96,8.18,7.94,8.01,66100.0],["2018-01-24",8.05,8.15,7.68,7.73,107100.0],["2018-01-25",8.05,8.17,7.65,8.17,116400.0],["2018-01-26",8.17,8.19,7.82,7.92,44300.0],["2018-01-29",7.91,7.94,7.78,7.78,49500.0],["2018-01-30",7.7,7.9,7.66,7.8,57800.0],["2018-01-31",7.86,7.89,7.51,7.52,79100.0],["2018-02-01",7.5,7.52,7.18,7.43,174000.0],["2018-02-02",7.33,7.38,7.1,7.1,86400.0],["2018-02-05",7.03,7.14,6.46,6.48,74000.0],["2018-02-06",6.3,6.74,6.3,6.4,99200.0],["2018-02-07",6.38,6.54,6.29,6.33,67100.0],["2018-02-08",6.33,6.37,6.11,6.25,90100.0],["2018-02-09",6.35,6.63,6.25,6.55,89400.0],["2018-02-12",6.52,6.64,6.41,6.52,54700.0],["2018-02-13",6.47,6.89,6.47,6.59,319200.0],["2018-02-14",6.5,6.71,6.5,6.68,134100.0],["2018-02-15",6.74,6.87,6.68,6.81,70300.0],["2018-02-16",6.78,7.01,6.78,6.96,40200.0],["2018-02-20",6.91,7.07,6.91,7.02,67900.0],["2018-02-21",7.05,7.28,7.05,7.12,55000.0],["2018-02-22",7.16,7.17,6.98,7.06,30400.0],["2018-02-23",7.13,7.13,6.92,6.97,22600.0],["2018-02-26",6.96,7.2,6.9,7.09,36300.0],["2018-02-27",7.06,7.18,6.57,6.58,72900.0],["2018-02-28",6.58,6.71,6.26,6.28,93800.0],["2018-03-01",6.27,6.35,6.16,6.23,55900.0],["2018-03-02",6.14,6.39,6.14,6.35,87900.0],["2018-03-05",6.3,6.37,6.23,6.28,45800.0],["2018-03-06",6.31,6.35,6.13,6.28,77400.0],["2018-03-07",6.22,6.44,6.22,6.34,76000.0],["2018-03-08",6.94,7.05,6.8,6.8,240300.0],["2018-03-09",6.83,6.86,6.58,6.81,138800.0],["2018-03-12",6.86,7.19,6.82,6.83,265800.0],["2018-03-13",6.83,7.13,6.83,6.96,211200.0],["2018-03-14",6.99,7.32,6.96,7.3,70200.0],["2018-03-15",7.28,7.36,7.14,7.33,90200.0],["2018-03-16",7.3,7.79,7.3,7.77,252200.0],["2018-03-19",7.7,7.74,7.57,7.7,79900.0],["2018-03-20",7.71,7.77,7.54,7.57,54900.0],["2018-03-21",7.63,7.73,7.47,7.5,52000.0],["2018-03-22",7.39,7.5,7.14,7.16,77300.0],["2018-03-23",7.18,7.18,6.87,6.89,78300.0],["2018-03-26",7.03,7.18,6.61,6.76,109400.0],["2018-03-27",6.77,6.79,6.52,6.53,77600.0],["2018-03-28",6.52,6.54,6.25,6.3,88500.0],["2018-03-29",6.37,6.67,6.37,6.59,116900.0],["2018-04-02",6.48,6.49,6.26,6.36,75500.0],["2018-04-03",6.38,6.65,6.29,6.57,111800.0],["2018-04-04",6.43,6.61,6.33,6.55,102200.0],["2018-04-05",6.61,6.71,6.55,6.67,176400.0],["2018-04-06",6.61,6.73,6.23,6.29,85000.0],["2018-04-09",6.33,6.4,6.19,6.27,104000.0],["2018-04-10",6.38,6.86,6.37,6.85,116200.0],["2018-04-11",6.79,6.83,6.65,6.78,52900.0],["2018-04-12",6.82,6.82,6.65,6.74,33500.0],["2018-04-13",6.76,6.79,6.62,6.65,35600.0],["2018-04-16",6.72,6.78,6.62,6.73,56400.0],["2018-04-17",6.8,6.95,6.63,6.9,124600.0],["2018-04-18",6.95,7.3,6.95,7.2,78200.0],["2018-04-19",7.15,7.23,6.93,6.98,36400.0],["2018-04-20",6.95,6.95,6.75,6.79,44500.0],["2018-04-23",6.68,6.79,6.58,6.76,32700.0],["2018-04-24",6.8,6.89,6.69,6.85,44100.0],["2018-04-25",6.81,6.98,6.72,6.87,28700.0],["2018-04-26",6.9,7.02,6.72,6.82,71400.0],["2018-04-27",6.81,6.84,6.2,6.22,48300.0],["2018-04-30",6.24,6.39,6.02,6.06,56600.0],["2018-05-01",6.0,6.12,5.88,6.07,71800.0],["2018-05-02",6.05,6.27,6.02,6.2,35200.0],["2018-05-03",6.2,6.52,6.1,6.47,89300.0],["2018-05-04",6.42,6.9,6.34,6.81,51400.0],["2018-05-07",6.84,7.2,6.8,7.08,46700.0],["2018-05-08",6.97,7.52,6.97,7.37,108800.0],["2018-05-09",7.39,7.52,7.15,7.38,150800.0],["2018-05-10",7.41,7.55,7.3,7.34,104100.0],["2018-05-11",7.25,7.46,7.23,7.32,68400.0],["2018-05-14",7.41,7.41,7.25,7.26,71900.0],["2018-05-15",7.23,7.43,7.16,7.2,73400.0],["2018-05-16",7.23,7.45,7.2,7.3,89500.0],["2018-05-17",7.3,7.42,7.24,7.3,56600.0],["2018-05-18",7.37,7.46,7.35,7.43,63800.0],["2018-05-21",7.49,7.5,7.4,7.45,82500.0],["2018-05-22",7.46,7.52,7.3,7.38,109900.0],["2018-05-23",7.35,7.47,7.25,7.46,57100.0],["2018-05-24",7.45,7.49,7.35,7.46,38700.0],["2018-05-25",7.44,7.59,7.42,7.55,323900.0],["2018-05-29",7.5,7.98,7.5,7.82,219900.0],["2018-05-30",7.86,8.27,7.82,7.9,194100.0],["2018-05-31",7.93,7.93,7.72,7.76,162700.0],["2018-06-01",7.85,7.97,7.69,7.91,262600.0],["2018-06-04",7.98,8.02,7.74,7.89,164400.0],["2018-06-05",7.9,8.1,7.89,7.96,156100.0],["2018-06-06",7.99,8.05,7.93,7.97,111700.0],["2018-06-07",8.0,8.17,7.88,7.96,162800.0],["2018-06-08",7.97,7.97,7.85,7.88,70500.0],["2018-06-11",7.9,8.1,7.89,7.93,127700.0],["2018-06-12",7.97,8.06,7.77,7.82,60400.0],["2018-06-13",7.86,7.96,7.6,7.72,85300.0],["2018-06-14",7.72,7.94,7.72,7.92,80600.0],["2018-06-15",7.92,7.94,7.75,7.94,174100.0],["2018-06-18",7.81,8.05,7.7,8.0,113300.0],["2018-06-19",7.93,8.0,7.8,7.96,88600.0],["2018-06-20",7.99,8.46,7.84,8.21,229000.0],["2018-06-21",8.26,8.29,8.06,8.13,149100.0],["2018-06-22",8.2,8.38,8.06,8.36,381100.0],["2018-06-25",8.26,8.77,8.13,8.6,383600.0],["2018-06-26",8.61,8.7,8.42,8.68,169900.0],["2018-06-27",8.65,8.69,8.49,8.49,132200.0],["2018-06-28",8.45,8.54,8.32,8.45,113400.0],["2018-06-29",8.45,8.52,8.2,8.26,147900.0],["2018-07-02",8.33,8.46,8.19,8.38,201200.0],["2018-07-03",8.38,8.46,8.19,8.21,123200.0],["2018-07-05",8.26,8.3,8.13,8.27,140600.0],["2018-07-06",8.07,8.27,7.92,8.2,114000.0],["2018-07-09",8.24,8.31,8.16,8.26,385700.0],["2018-07-10",8.34,8.76,8.34,8.6,326200.0],["2018-07-11",8.6,8.75,8.53,8.59,175600.0],["2018-07-12",8.67,8.67,8.38,8.52,108400.0],["2018-07-13",8.55,9.0,8.55,8.75,215300.0],["2018-07-16",8.86,8.93,8.61,8.69,193200.0],["2018-07-17",8.69,9.29,8.67,8.98,1580500.0],["2018-07-18",9.03,9.49,8.99,9.21,421500.0],["2018-07-19",9.25,9.38,9.04,9.28,270000.0],["2018-07-20",9.28,9.33,9.03,9.08,222500.0],["2018-07-23",9.06,9.25,8.9,9.15,229300.0],["2018-07-24",9.12,9.25,9.06,9.18,136900.0],["2018-07-25",9.17,9.19,8.85,9.01,213800.0],["2018-07-26",9.02,9.36,9.02,9.28,220200.0],["2018-07-27",9.33,9.36,9.12,9.12,150600.0],["2018-07-30",9.18,9.37,8.97,9.03,278000.0],["2018-07-31",9.0,9.23,8.93,9.17,210800.0],["2018-08-01",9.13,9.29,9.0,9.19,221800.0],["2018-08-02",9.4,9.44,8.85,9.12,271800.0],["2018-08-03",9.12,9.5,9.12,9.35,479200.0],["2018-08-06",9.3,9.73,9.05,9.61,456700.0],["2018-08-07",9.82,9.83,9.17,9.21,317700.0],["2018-08-08",9.16,9.31,9.08,9.16,162000.0],["2018-08-09",9.15,9.47,9.09,9.16,250700.0],["2018-08-10",9.08,9.28,9.05,9.05,284100.0],["2018-08-13",9.05,9.05,8.57,8.79,345300.0],["2018-08-14",8.83,9.27,8.83,9.19,432700.0],["2018-08-15",9.19,9.23,8.93,9.03,199700.0],["2018-08-16",9.08,9.19,8.93,8.97,184200.0],["2018-08-17",8.93,9.24,8.93,9.2,186100.0],["2018-08-20",9.17,9.19,8.76,8.77,241600.0],["2018-08-21",8.77,8.98,8.77,8.86,127600.0],["2018-08-22",8.83,8.94,8.78,8.85,127700.0],["2018-08-23",8.81,9.0,8.81,8.89,120600.0],["2018-08-24",8.94,8.97,8.76,8.78,158700.0],["2018-08-27",8.78,8.92,8.59,8.63,159700.0],["2018-08-28",8.67,8.74,8.45,8.48,226800.0],["2018-08-29",8.51,8.65,8.5,8.58,128400.0],["2018-08-30",8.54,8.7,8.41,8.47,132100.0],["2018-08-31",8.44,8.65,8.41,8.62,181200.0],["2018-09-04",8.58,8.61,8.22,8.34,138200.0],["2018-09-05",8.31,8.34,8.21,8.29,66700.0],["2018-09-06",8.3,8.44,8.1,8.13,109700.0],["2018-09-07",8.1,8.18,7.97,8.1,96900.0],["2018-09-10",8.14,8.34,8.1,8.25,79300.0],["2018-09-11",8.21,8.3,7.9,7.93,119900.0],["2018-09-12",7.95,8.19,7.87,8.13,109000.0],["2018-09-13",8.17,8.25,8.14,8.19,76900.0],["2018-09-14",8.15,8.2,8.08,8.14,114400.0],["2018-09-17",8.08,8.28,7.79,7.83,185300.0],["2018-09-18",7.83,8.14,7.83,8.11,118300.0],["2018-09-19",8.06,8.29,7.99,8.08,172700.0],["2018-09-20",8.12,8.21,7.88,7.91,130200.0],["2018-09-21",7.89,7.96,7.68,7.78,293500.0],["2018-09-24",7.74,7.77,7.5,7.51,71500.0],["2018-09-25",7.55,7.61,7.4,7.46,152100.0],["2018-09-26",7.47,7.54,7.26,7.4,120400.0],["2018-09-27",7.41,7.44,7.31,7.41,68500.0],["2018-09-28",7.39,7.6,7.36,7.55,133700.0],["2018-10-01",7.6,7.66,7.18,7.2,106800.0],["2018-10-02",7.2,7.23,6.7,6.72,240800.0],["2018-10-03",6.73,7.15,6.69,7.12,135400.0],["2018-10-04",7.12,7.12,6.89,6.9,98400.0],["2018-10-05",6.92,6.98,6.62,6.7,67400.0],["2018-10-08",6.67,6.94,6.59,6.9,128000.0],["2018-10-09",6.87,7.13,6.82,6.96,154700.0],["2018-10-10",6.93,6.95,6.76,6.78,102600.0],["2018-10-11",6.73,7.02,6.67,6.76,141000.0],["2018-10-12",6.88,6.88,6.67,6.76,131500.0],["2018-10-15",6.76,6.94,6.69,6.9,230700.0],["2018-10-16",6.95,7.29,6.9,7.28,380700.0],["2018-10-17",7.27,7.27,6.71,6.79,77400.0],["2018-10-18",6.47,6.49,5.93,6.11,347300.0],["2018-10-19",5.94,5.98,5.9,5.91,353200.0],["2018-10-22",5.88,5.93,5.31,5.41,444200.0],["2018-10-23",5.31,5.48,5.3,5.47,299100.0],["2018-10-24",5.44,5.45,4.9,4.91,452900.0],["2018-10-25",4.97,5.19,4.97,5.13,161400.0],["2018-10-26",5.07,5.26,4.96,5.17,171700.0],["2018-10-29",5.23,5.23,4.87,4.92,173600.0],["2018-10-30",4.9,5.24,4.9,5.22,112700.0],["2018-10-31",5.31,5.31,4.68,4.72,205400.0],["2018-11-01",4.51,5.18,4.51,4.99,239400.0],["2018-11-02",5.0,5.23,4.84,4.85,170600.0],["2018-11-05",4.83,4.86,4.48,4.54,308100.0],["2018-11-06",4.54,4.66,4.32,4.4,290200.0],["2018-11-07",4.46,4.73,4.44,4.52,796300.0],["2018-11-08",4.5,4.61,4.38,4.55,532500.0],["2018-11-09",4.5,4.62,4.41,4.43,171400.0],["2018-11-12",4.43,4.43,4.32,4.33,244100.0],["2018-11-13",4.34,4.94,4.34,4.6,885200.0],["2018-11-14",4.63,4.79,4.32,4.6,701000.0],["2018-11-15",4.58,4.68,4.4,4.65,360400.0],["2018-11-16",4.58,4.67,4.38,4.43,219200.0],["2018-11-19",4.4,4.41,4.25,4.37,179600.0],["2018-11-20",4.31,4.37,4.22,4.27,267000.0],["2018-11-21",4.29,4.47,4.27,4.38,80300.0],["2018-11-23",4.31,4.49,4.25,4.28,70600.0],["2018-11-26",4.35,4.44,4.2,4.29,168100.0],["2018-11-27",4.24,4.35,4.19,4.35,150200.0],["2018-11-28",4.35,4.38,4.23,4.26,289800.0],["2018-11-29",4.26,4.4,4.15,4.27,147400.0],["2018-11-30",4.26,4.41,4.25,4.36,122800.0],["2018-12-03",4.45,4.46,4.24,4.28,164300.0],["2018-12-04",4.28,4.31,4.18,4.25,278200.0],["2018-12-06",4.2,4.26,4.12,4.19,305100.0],["2018-12-07",4.17,4.25,4.11,4.22,276300.0],["2018-12-10",4.21,4.28,4.13,4.15,170400.0],["2018-12-11",4.19,4.24,4.1,4.12,214600.0],["2018-12-12",4.13,4.21,4.1,4.13,103900.0],["2018-12-13",4.14,4.19,4.06,4.13,184100.0],["2018-12-14",4.13,4.32,4.13,4.25,153300.0],["2018-12-17",4.15,4.47,4.15,4.31,356800.0],["2018-12-18",4.35,4.45,4.22,4.22,210600.0],["2018-12-19",4.19,4.45,4.18,4.25,152500.0],["2018-12-20",4.2,4.5,4.17,4.23,247000.0],["2018-12-21",4.23,4.26,4.1,4.14,800800.0],["2018-12-24",4.1,4.63,4.1,4.29,125300.0],["2018-12-26",4.27,4.5,4.25,4.49,146000.0],["2018-12-27",4.46,4.56,4.09,4.15,154700.0],["2018-12-28",4.15,4.27,4.12,4.17,196900.0],["2018-12-31",4.18,4.3,4.04,4.29,202300.0],["2019-01-02",4.26,4.5,4.15,4.45,260500.0],["2019-01-03",4.42,4.63,4.32,4.52,117600.0],["2019-01-04",4.57,4.79,4.54,4.76,151400.0],["2019-01-07",4.77,4.84,4.64,4.67,180100.0],["2019-01-08",4.73,4.86,4.53,4.69,147800.0],["2019-01-09",4.7,4.82,4.58,4.76,148400.0],["2019-01-10",4.75,5.27,4.72,5.23,155400.0],["2019-01-11",5.16,5.25,5.07,5.18,176200.0],["2019-01-14",5.15,5.35,5.06,5.09,188600.0],["2019-01-15",5.1,5.1,4.78,4.78,100200.0],["2019-01-16",4.78,4.92,4.75,4.82,109500.0],["2019-01-17",4.8,4.97,4.76,4.94,149900.0],["2019-01-18",5.0,5.14,4.91,5.11,241900.0],["2019-01-22",5.05,5.05,4.66,4.68,101000.0],["2019-01-23",4.7,4.73,4.5,4.5,78400.0],["2019-01-24",4.5,4.6,4.39,4.4,58500.0],["2019-01-25",4.45,4.59,4.39,4.41,84900.0],["2019-01-28",4.38,4.42,4.25,4.4,80000.0],["2019-01-29",4.44,4.5,4.26,4.27,83800.0],["2019-01-30",4.3,4.3,4.18,4.27,68200.0],["2019-01-31",4.26,4.4,4.2,4.22,110600.0],["2019-02-01",4.23,4.23,4.02,4.09,167600.0],["2019-02-04",4.1,4.24,4.0,4.19,219500.0],["2019-02-05",4.12,4.17,4.05,4.1,106500.0],["2019-02-06",4.1,4.18,4.05,4.05,68500.0],["2019-02-07",4.06,4.06,3.88,3.89,155900.0],["2019-02-08",3.88,4.0,3.76,3.8,426000.0],["2019-02-11",3.82,4.01,3.75,3.99,138800.0],["2019-02-12",4.0,4.08,3.92,3.97,121300.0],["2019-02-13",3.96,4.06,3.95,3.96,44200.0],["2019-02-14",3.95,4.04,3.95,4.0,91200.0],["2019-02-15",4.03,4.31,4.02,4.18,187400.0],["2019-02-19",4.17,4.45,4.17,4.43,204400.0],["2019-02-20",4.41,4.65,4.41,4.46,213400.0],["2019-02-21",4.43,4.6,4.4,4.53,63800.0],["2019-02-22",4.54,4.79,4.52,4.68,135300.0],["2019-02-25",4.72,4.77,4.6,4.69,69000.0],["2019-02-26",4.67,4.71,4.54,4.59,97200.0],["2019-02-27",4.56,4.56,4.41,4.48,56100.0],["2019-02-28",4.49,4.49,4.22,4.25,103600.0],["2019-03-01",4.29,4.44,4.22,4.4,79500.0],["2019-03-04",4.39,4.4,4.26,4.3,71900.0],["2019-03-05",4.3,4.32,4.1,4.29,117200.0],["2019-03-06",4.31,4.31,4.14,4.2,133200.0],["2019-03-07",4.18,4.18,3.94,3.95,156900.0],["2019-03-08",3.96,4.01,3.72,3.81,182000.0],["2019-03-11",3.81,3.96,3.71,3.89,157600.0],["2019-03-12",3.91,3.95,3.66,3.74,134600.0],["2019-03-13",3.75,3.94,3.75,3.92,96200.0],["2019-03-14",3.9,3.91,3.75,3.79,81700.0],["2019-03-15",3.79,4.2,3.72,4.15,607800.0],["2019-03-18",4.15,4.27,4.13,4.24,166000.0],["2019-03-19",4.23,4.23,3.6,3.72,320900.0],["2019-03-20",3.73,3.87,3.65,3.66,223400.0],["2019-03-21",3.66,3.7,3.48,3.5,219600.0],["2019-03-22",3.5,3.57,3.23,3.24,249500.0],["2019-03-25",3.26,3.33,3.14,3.19,190700.0],["2019-03-26",3.04,3.25,2.93,2.97,607800.0],["2019-03-27",3.02,3.24,3.01,3.21,284900.0],["2019-03-28",3.23,3.31,3.12,3.21,156300.0],["2019-03-29",3.19,3.21,2.9,2.92,581900.0],["2019-04-01",2.95,3.06,2.91,2.97,292800.0],["2019-04-02",2.95,2.97,2.9,2.93,192800.0],["2019-04-03",2.95,3.05,2.89,2.93,229300.0],["2019-04-04",2.95,3.0,2.93,2.95,102900.0],["2019-04-05",2.96,2.99,2.88,2.91,137100.0],["2019-04-08",2.92,2.93,2.86,2.91,101400.0],["2019-04-09",2.92,2.95,2.78,2.78,271600.0],["2019-04-10",2.79,2.83,2.78,2.8,141700.0],["2019-04-11",2.8,2.88,2.7,2.74,382900.0],["2019-04-12",2.77,2.77,2.67,2.74,293900.0],["2019-04-15",2.74,2.74,2.62,2.62,284500.0],["2019-04-16",2.64,2.67,2.56,2.59,251000.0],["2019-04-17",2.61,2.85,2.61,2.71,258500.0],["2019-04-18",2.73,2.76,2.68,2.71,178600.0],["2019-04-22",2.72,2.72,2.58,2.66,195900.0],["2019-04-23",2.65,2.67,2.55,2.57,342900.0],["2019-04-24",2.58,2.61,2.53,2.58,116100.0],["2019-04-25",2.58,2.58,2.51,2.54,134500.0],["2019-04-26",2.55,2.6,2.5,2.56,168300.0],["2019-04-29",2.57,2.6,2.51,2.51,249300.0],["2019-04-30",2.52,2.61,2.49,2.59,269600.0],["2019-05-01",2.61,2.62,2.51,2.56,330800.0],["2019-05-02",2.56,2.68,2.55,2.6,131400.0],["2019-05-03",2.62,2.76,2.59,2.76,151700.0],["2019-05-06",2.7,2.81,2.6,2.79,309800.0],["2019-05-07",2.75,2.81,2.71,2.8,153300.0],["2019-05-08",2.8,2.8,2.63,2.66,124100.0],["2019-05-09",2.65,2.65,2.52,2.6,133200.0],["2019-05-10",2.6,2.63,2.46,2.56,290000.0],["2019-05-13",2.52,2.57,2.38,2.43,266400.0],["2019-05-14",2.46,2.57,2.37,2.5,344800.0],["2019-05-15",2.51,2.51,2.37,2.42,191400.0],["2019-05-16",2.43,2.45,2.33,2.35,216200.0],["2019-05-17",2.35,2.38,2.28,2.3,136900.0],["2019-05-20",2.26,2.33,2.25,2.32,180400.0],["2019-05-21",2.07,2.09,1.96,2.03,1514600.0],["2019-05-22",2.13,2.15,1.98,2.0,1105300.0],["2019-05-23",2.01,2.08,1.8,1.84,6760700.0],["2019-05-24",1.95,2.03,1.87,1.96,994100.0],["2019-05-28",1.98,2.16,1.89,2.07,929300.0],["2019-05-29",2.12,2.24,2.08,2.23,719600.0],["2019-05-30",2.24,2.46,2.21,2.45,491900.0],["2019-05-31",2.42,2.48,2.35,2.47,232700.0],["2019-06-03",2.47,2.55,2.22,2.23,320700.0],["2019-06-04",2.25,2.52,2.24,2.47,341500.0],["2019-06-05",2.47,2.47,2.34,2.36,228200.0],["2019-06-06",2.36,2.39,2.32,2.37,95000.0],["2019-06-07",2.37,2.42,2.15,2.2,557700.0],["2019-06-10",2.21,2.51,2.16,2.47,337400.0],["2019-06-11",2.48,2.5,2.26,2.29,247800.0],["2019-06-12",2.27,2.33,2.19,2.31,207000.0],["2019-06-13",2.32,2.33,2.16,2.21,257400.0],["2019-06-14",2.21,2.24,2.15,2.16,144500.0],["2019-06-17",2.18,2.39,2.12,2.28,341900.0],["2019-06-18",2.28,2.33,2.21,2.3,111900.0],["2019-06-19",2.3,2.35,2.23,2.25,221300.0],["2019-06-20",2.29,2.35,2.23,2.29,195200.0],["2019-06-21",2.27,2.35,2.25,2.29,239800.0],["2019-06-24",2.29,2.38,2.24,2.35,246600.0],["2019-06-25",2.35,2.35,2.26,2.31,156800.0],["2019-06-26",2.32,2.38,2.2,2.29,344000.0],["2019-06-27",2.31,2.39,2.23,2.35,181100.0],["2019-06-28",2.36,2.68,2.36,2.68,3342300.0],["2019-07-01",2.69,2.7,2.57,2.61,215900.0],["2019-07-02",2.62,2.98,2.58,2.93,534500.0],["2019-07-03",2.99,3.2,2.89,3.19,292300.0],["2019-07-05",3.16,3.16,2.88,3.1,313400.0],["2019-07-08",3.33,3.76,3.25,3.66,1203600.0],["2019-07-09",3.66,3.84,3.53,3.78,631200.0],["2019-07-10",3.78,3.79,3.53,3.62,365900.0],["2019-07-11",3.63,3.69,3.54,3.66,178200.0],["2019-07-12",3.68,3.78,3.63,3.66,140800.0],["2019-07-15",3.69,3.82,3.58,3.77,166600.0],["2019-07-16",3.78,3.85,3.71,3.78,527100.0],["2019-07-17",4.1,4.45,3.82,3.9,1491700.0],["2019-07-18",3.84,3.9,3.72,3.77,450600.0],["2019-07-19",3.78,3.84,3.47,3.51,561800.0],["2019-07-22",3.51,3.8,3.51,3.76,315900.0],["2019-07-23",3.74,3.95,3.72,3.92,258400.0],["2019-07-24",3.94,4.3,3.88,4.14,362800.0],["2019-07-25",4.13,4.21,4.06,4.06,203600.0],["2019-07-26",4.09,4.18,4.06,4.11,131300.0],["2019-07-29",4.15,4.15,3.96,4.07,144300.0],["2019-07-30",3.96,4.19,3.96,4.17,195800.0],["2019-07-31",4.17,4.18,4.06,4.07,157600.0],["2019-08-01",4.3,4.79,4.09,4.69,913600.0],["2019-08-02",4.77,4.77,4.53,4.65,401100.0],["2019-08-05",4.58,4.58,4.21,4.48,212700.0],["2019-08-06",4.44,4.61,4.21,4.59,235400.0],["2019-08-07",4.6,4.7,4.37,4.46,130200.0],["2019-08-08",4.44,4.49,4.16,4.26,200900.0],["2019-08-09",4.18,4.32,4.14,4.15,171600.0],["2019-08-12",4.06,4.2,3.95,3.99,190000.0],["2019-08-13",3.95,4.15,3.95,4.1,58900.0],["2019-08-14",4.03,4.14,3.91,4.07,156400.0],["2019-08-15",4.04,4.33,4.04,4.19,174900.0],["2019-08-16",4.16,4.45,4.16,4.31,149600.0],["2019-08-19",4.35,4.52,4.04,4.31,130700.0],["2019-08-20",4.27,4.41,4.22,4.35,203800.0],["2019-08-21",4.29,4.5,4.29,4.41,274300.0],["2019-08-22",4.43,4.62,4.37,4.59,154000.0],["2019-08-23",4.53,4.58,4.08,4.1,118100.0],["2019-08-26",4.22,4.24,4.07,4.12,67500.0],["2019-08-27",4.09,4.13,3.92,3.94,76500.0],["2019-08-28",3.94,4.03,3.91,3.93,60600.0],["2019-08-29",3.98,4.17,3.98,4.01,64300.0],["2019-08-30",4.07,4.22,4.05,4.14,83700.0],["2019-09-03",4.12,4.12,3.83,3.93,115000.0],["2019-09-04",3.96,4.1,3.93,3.99,73400.0],["2019-09-05",4.04,4.3,4.04,4.2,121100.0],["2019-09-06",4.18,4.34,4.02,4.3,114400.0],["2019-09-09",4.33,4.48,4.12,4.36,117400.0],["2019-09-10",4.38,4.83,4.38,4.67,554100.0],["2019-09-11",4.7,5.2,4.65,5.08,448900.0],["2019-09-12",5.04,5.19,4.96,5.14,158400.0],["2019-09-13",5.18,5.18,4.96,5.14,196100.0],["2019-09-16",5.11,5.24,5.02,5.18,101200.0],["2019-09-17",5.07,5.07,4.51,4.55,194300.0],["2019-09-18",4.57,4.64,4.45,4.55,80100.0],["2019-09-19",4.46,4.6,4.34,4.46,90000.0],["2019-09-20",4.41,4.52,4.3,4.44,110100.0],["2019-09-23",4.37,4.4,4.16,4.26,243400.0],["2019-09-24",4.26,4.26,4.14,4.2,71700.0],["2019-09-25",4.27,4.34,4.14,4.3,29600.0],["2019-09-26",4.32,4.55,4.25,4.53,41200.0],["2019-09-27",4.53,4.64,4.32,4.45,72500.0],["2019-09-30",4.46,4.56,4.4,4.5,39900.0],["2019-10-01",4.5,4.53,4.21,4.22,41400.0],["2019-10-02",4.21,4.24,4.05,4.15,50200.0],["2019-10-03",4.16,4.16,3.91,4.06,78900.0],["2019-10-04",4.13,4.22,3.96,4.17,93400.0],["2019-10-07",4.17,4.17,4.02,4.04,134700.0],["2019-10-08",4.04,4.09,3.87,4.07,40400.0],["2019-10-09",4.12,4.33,4.07,4.3,97600.0],["2019-10-10",4.38,4.41,4.15,4.2,85000.0],["2019-10-11",4.28,4.48,4.28,4.31,63300.0],["2019-10-14",4.32,4.43,4.15,4.2,59300.0],["2019-10-15",4.2,4.3,4.14,4.14,65800.0],["2019-10-16",4.13,4.26,4.1,4.13,62000.0],["2019-10-17",4.18,4.35,4.13,4.28,49000.0],["2019-10-18",4.24,4.44,4.17,4.41,37800.0],["2019-10-21",4.45,4.51,4.37,4.46,61300.0],["2019-10-22",4.27,4.45,4.26,4.38,38600.0],["2019-10-23",4.36,4.65,4.27,4.56,66600.0],["2019-10-24",4.58,4.58,4.47,4.54,41700.0],["2019-10-25",4.5,4.56,4.34,4.37,31000.0],["2019-10-28",4.36,4.36,4.15,4.28,38400.0],["2019-10-29",4.26,4.34,4.18,4.28,46600.0],["2019-10-30",4.4,4.43,4.25,4.4,45400.0],["2019-10-31",5.08,5.3,4.72,4.9,496300.0],["2019-11-01",5.08,5.12,4.97,4.99,125700.0],["2019-11-04",5.19,5.5,5.18,5.35,647800.0],["2019-11-05",5.4,5.54,5.37,5.43,246700.0],["2019-11-06",5.46,5.6,5.46,5.49,293300.0],["2019-11-07",5.52,5.67,5.22,5.55,463000.0],["2019-11-08",5.54,5.65,5.3,5.33,235300.0],["2019-11-11",5.27,5.58,5.27,5.55,257100.0],["2019-11-12",5.56,5.72,5.54,5.57,176500.0],["2019-11-13",5.6,5.64,5.51,5.59,108200.0],["2019-11-14",5.6,5.74,5.3,5.64,379200.0],["2019-11-15",5.69,5.75,5.59,5.72,228400.0],["2019-11-18",5.75,5.91,5.74,5.86,298300.0],["2019-11-19",5.81,5.93,5.67,5.84,188800.0],["2019-11-20",5.78,5.84,5.37,5.37,237000.0],["2019-11-21",5.49,5.55,5.22,5.4,222200.0],["2019-11-22",5.47,5.5,5.35,5.4,80000.0],["2019-11-25",5.37,5.57,5.16,5.49,289900.0],["2019-11-26",5.47,5.75,5.41,5.58,166200.0],["2019-11-27",5.59,5.7,5.52,5.57,94200.0],["2019-11-29",5.52,5.66,5.45,5.51,121200.0],["2019-12-02",5.54,5.64,5.19,5.26,188100.0],["2019-12-03",5.17,5.29,4.92,5.2,241000.0],["2019-12-04",5.25,5.43,5.15,5.26,107300.0],["2019-12-05",5.22,5.34,5.17,5.27,106500.0],["2019-12-06",5.31,5.35,5.19,5.21,178600.0],["2019-12-09",5.27,5.29,5.12,5.24,184400.0],["2019-12-10",5.25,5.39,5.18,5.32,121300.0],["2019-12-11",5.3,5.38,5.18,5.34,124200.0],["2019-12-12",5.31,5.51,5.27,5.48,92300.0],["2019-12-13",5.47,5.53,5.15,5.17,270200.0],["2019-12-16",5.2,5.22,5.04,5.14,133200.0],["2019-12-17",5.11,5.28,5.11,5.18,63600.0],["2019-12-18",5.14,5.18,4.84,4.9,163200.0],["2019-12-19",4.86,5.02,4.79,4.99,167300.0],["2019-12-20",4.99,5.08,4.88,5.01,129300.0],["2019-12-23",5.03,5.11,4.95,5.03,53600.0],["2019-12-24",5.04,5.12,5.03,5.12,10100.0],["2019-12-26",5.09,5.11,5.0,5.08,31500.0],["2019-12-27",5.09,5.1,4.95,5.0,106400.0],["2019-12-30",5.0,5.16,4.97,5.08,43100.0],["2019-12-31",5.04,5.24,4.97,5.19,88100.0],["2020-01-02",5.19,5.4,5.01,5.36,102900.0],["2020-01-03",5.28,5.29,5.11,5.28,55200.0],["2020-01-06",5.22,5.39,5.14,5.3,83700.0],["2020-01-07",5.35,5.35,5.04,5.05,47100.0],["2020-01-08",5.09,5.12,4.91,4.96,99100.0],["2020-01-09",4.92,5.14,4.89,5.05,76000.0],["2020-01-10",5.02,5.5,5.02,5.38,210400.0],["2020-01-13",5.46,5.64,5.33,5.61,424300.0],["2020-01-14",5.68,5.76,5.54,5.73,115300.0],["2020-01-15",5.72,5.94,5.71,5.86,324500.0],["2020-01-16",5.91,5.99,5.75,5.86,218500.0],["2020-01-17",5.88,5.89,5.6,5.67,91400.0],["2020-01-21",5.62,5.63,5.42,5.45,82100.0],["2020-01-22",5.46,5.46,5.18,5.3,137900.0],["2020-01-23",5.23,5.28,5.08,5.15,78000.0],["2020-01-24",5.16,5.17,4.93,4.96,66600.0],["2020-01-27",4.86,4.89,4.46,4.78,158900.0],["2020-01-28",4.88,4.99,4.81,4.85,74200.0],["2020-01-29",4.91,4.91,4.67,4.69,117200.0],["2020-01-30",4.61,4.72,4.61,4.61,209700.0],["2020-01-31",4.57,4.6,4.27,4.32,85300.0],["2020-02-03",4.3,4.38,4.22,4.28,188100.0],["2020-02-04",4.32,4.45,4.27,4.4,130100.0],["2020-02-05",4.51,4.72,4.51,4.69,284500.0],["2020-02-06",4.73,4.81,4.64,4.73,49800.0],["2020-02-07",4.68,4.7,4.52,4.53,67200.0],["2020-02-10",4.64,4.98,4.55,4.96,148200.0],["2020-02-11",5.04,5.13,4.91,4.96,76300.0],["2020-02-12",4.94,5.02,4.76,4.79,43200.0],["2020-02-13",4.71,4.78,4.65,4.69,33400.0],["2020-02-14",4.68,4.77,4.65,4.72,68900.0],["2020-02-18",4.64,4.68,4.4,4.46,156100.0],["2020-02-19",4.47,4.64,4.39,4.42,82600.0],["2020-02-20",4.45,4.56,4.35,4.38,105600.0],["2020-02-21",4.4,4.45,4.21,4.25,83300.0],["2020-02-24",4.05,4.26,4.0,4.21,96800.0],["2020-02-25",4.22,4.22,3.98,4.08,108500.0],["2020-02-26",4.07,4.11,3.85,4.0,203400.0],["2020-02-27",4.41,4.41,3.79,3.83,237800.0],["2020-02-28",3.79,3.98,3.74,3.93,180400.0],["2020-03-02",3.97,3.97,3.66,3.73,131300.0],["2020-03-03",3.76,3.83,3.48,3.52,135000.0],["2020-03-04",3.56,3.6,3.48,3.53,71300.0],["2020-03-05",3.47,3.49,3.28,3.29,104100.0],["2020-03-06",3.25,3.37,3.15,3.23,100800.0],["2020-03-09",2.78,3.01,2.78,2.81,123300.0],["2020-03-10",2.91,2.94,2.7,2.93,139300.0],["2020-03-11",2.9,2.98,2.69,2.75,125100.0],["2020-03-12",2.6,2.63,2.15,2.18,279200.0],["2020-03-13",2.28,2.29,1.93,1.95,467000.0],["2020-03-16",1.83,1.98,1.53,1.61,543400.0],["2020-03-17",1.61,1.86,1.6,1.71,245900.0],["2020-03-18",1.68,1.81,1.6,1.61,215600.0],["2020-03-19",1.65,2.28,1.61,2.13,231200.0],["2020-03-20",1.99,2.26,1.96,2.08,218000.0],["2020-03-23",2.08,2.14,1.75,1.81,117200.0],["2020-03-24",1.99,2.15,1.96,2.1,121600.0],["2020-03-25",2.1,2.21,1.99,2.09,70600.0],["2020-03-26",2.18,2.26,2.1,2.2,184800.0],["2020-03-27",2.14,2.46,2.14,2.42,109400.0],["2020-03-30",2.42,2.45,2.15,2.31,171400.0],["2020-03-31",2.32,2.66,2.26,2.6,239700.0],["2020-04-01",2.5,2.59,2.24,2.37,223300.0],["2020-04-02",2.37,2.4,2.17,2.36,155600.0],["2020-04-03",2.32,2.35,2.06,2.13,90300.0],["2020-04-06",2.19,2.5,2.19,2.23,73400.0],["2020-04-07",2.28,2.41,2.01,2.01,94300.0],["2020-04-08",2.07,2.15,2.02,2.09,80600.0],["2020-04-09",2.14,2.31,2.14,2.29,65200.0],["2020-04-13",2.28,2.3,2.08,2.13,103700.0],["2020-04-14",2.18,2.27,2.13,2.18,79800.0],["2020-04-15",2.27,2.32,2.1,2.27,155400.0],["2020-04-16",2.3,2.3,2.12,2.17,68000.0],["2020-04-17",2.26,2.32,2.11,2.15,77700.0],["2020-04-20",2.16,2.2,2.03,2.11,127000.0],["2020-04-21",2.11,2.15,2.03,2.07,53300.0],["2020-04-22",2.12,2.14,2.02,2.07,74100.0],["2020-04-23",2.1,2.19,2.06,2.11,23700.0],["2020-04-24",2.17,2.17,2.02,2.06,51600.0],["2020-04-27",2.05,2.21,2.03,2.11,97200.0],["2020-04-28",2.11,2.22,2.05,2.1,84500.0],["2020-04-29",2.1,2.4,2.09,2.29,155400.0],["2020-04-30",2.52,2.8,2.5,2.52,367800.0],["2020-05-01",2.55,2.62,2.22,2.26,242300.0],["2020-05-04",2.28,2.49,2.23,2.44,115100.0],["2020-05-05",2.49,2.51,2.25,2.27,101900.0],["2020-05-06",2.34,2.39,2.2,2.2,143500.0],["2020-05-07",2.2,2.37,2.2,2.28,124200.0],["2020-05-08",2.34,2.4,2.25,2.28,95800.0],["2020-05-11",2.28,2.34,2.22,2.28,71300.0],["2020-05-12",2.32,2.35,2.23,2.24,54600.0],["2020-05-13",2.23,2.24,2.03,2.08,90900.0],["2020-05-14",2.08,2.28,2.01,2.27,277100.0],["2020-05-15",2.2,2.24,2.15,2.21,41800.0],["2020-05-18",2.28,2.38,2.25,2.37,60400.0],["2020-05-19",2.32,2.4,2.27,2.31,110800.0],["2020-05-20",2.4,2.46,2.22,2.27,155000.0],["2020-05-21",2.22,2.33,2.22,2.26,63700.0],["2020-05-22",2.26,2.36,2.2,2.31,141800.0],["2020-05-26",2.38,2.57,2.37,2.48,309900.0],["2020-05-27",2.6,2.73,2.36,2.65,360800.0],["2020-05-28",2.71,2.88,2.3,2.43,300600.0],["2020-05-29",2.42,2.71,2.39,2.63,192000.0],["2020-06-01",2.68,2.76,2.58,2.6,121600.0],["2020-06-02",2.6,2.67,2.51,2.62,71300.0],["2020-06-03",2.66,2.77,2.65,2.68,141300.0],["2020-06-04",2.64,2.76,2.55,2.68,264000.0],["2020-06-05",2.81,3.04,2.76,3.0,299200.0],["2020-06-08",3.11,3.28,3.1,3.23,318700.0],["2020-06-09",3.14,3.16,2.93,3.08,256900.0],["2020-06-10",3.05,3.05,2.76,2.85,149300.0],["2020-06-11",2.75,2.82,2.45,2.53,158300.0],["2020-06-12",2.64,2.7,2.55,2.65,144200.0],["2020-06-15",2.64,2.74,2.55,2.66,79900.0],["2020-06-16",2.8,3.01,2.76,2.93,241300.0],["2020-06-17",3.08,3.5,3.04,3.28,2650500.0],["2020-06-18",3.94,4.0,3.32,3.56,2581600.0],["2020-06-19",3.72,3.74,3.21,3.37,622300.0],["2020-06-22",3.22,3.35,3.08,3.3,335700.0],["2020-06-23",3.27,3.38,3.19,3.35,186700.0],["2020-06-24",3.35,3.35,3.13,3.23,216900.0],["2020-06-25",3.22,3.27,3.03,3.06,154400.0],["2020-06-26",3.02,3.04,2.82,2.98,741300.0],["2020-06-29",2.94,3.03,2.93,3.01,191700.0],["2020-06-30",3.02,3.16,3.02,3.14,315600.0],["2020-07-01",3.25,3.4,3.21,3.3,586200.0],["2020-07-02",3.33,3.39,3.14,3.15,221000.0],["2020-07-06",3.14,3.19,2.82,2.87,496400.0],["2020-07-07",2.91,2.96,2.8,2.82,176000.0],["2020-07-08",2.81,2.94,2.81,2.92,525700.0],["2020-07-09",2.92,2.93,2.77,2.78,141200.0],["2020-07-10",2.78,2.79,2.69,2.71,163600.0],["2020-07-13",2.73,2.86,2.67,2.79,1074800.0],["2020-07-14",2.85,3.02,2.77,2.91,723400.0],["2020-07-15",2.99,2.99,2.76,2.9,307200.0],["2020-07-16",2.88,2.88,2.8,2.81,163100.0],["2020-07-17",2.83,2.88,2.79,2.8,126700.0],["2020-07-20",2.84,2.84,2.72,2.78,250800.0],["2020-07-21",2.83,2.87,2.79,2.81,133600.0],["2020-07-22",2.81,2.91,2.79,2.79,98700.0],["2020-07-23",2.8,2.86,2.75,2.81,106900.0],["2020-07-24",2.83,2.84,2.71,2.72,142700.0],["2020-07-27",2.72,2.8,2.71,2.73,171100.0],["2020-07-28",2.68,2.77,2.61,2.72,183500.0],["2020-07-29",2.73,3.03,2.68,3.0,511400.0],["2020-07-30",3.03,3.12,2.91,2.97,603100.0],["2020-07-31",3.03,3.03,2.71,2.88,307900.0],["2020-08-03",2.9,3.09,2.9,3.07,250200.0],["2020-08-04",3.05,3.12,3.03,3.12,131400.0],["2020-08-05",3.15,3.17,3.04,3.04,125300.0],["2020-08-06",3.05,3.12,2.92,2.95,142700.0],["2020-08-07",2.95,2.96,2.83,2.86,118300.0],["2020-08-10",2.85,2.94,2.85,2.93,210600.0],["2020-08-11",3.0,3.23,2.95,3.11,830900.0],["2020-08-12",3.17,3.29,3.15,3.22,391400.0],["2020-08-13",3.23,3.23,3.09,3.19,203100.0],["2020-08-14",3.14,3.32,3.13,3.28,304400.0],["2020-08-17",3.3,3.43,3.25,3.31,370100.0],["2020-08-18",3.31,3.34,3.22,3.26,120200.0],["2020-08-19",3.28,3.32,3.16,3.2,154500.0],["2020-08-20",3.2,3.2,3.06,3.13,136600.0],["2020-08-21",3.12,3.22,2.89,2.98,521800.0],["2020-08-24",2.85,2.88,2.68,2.86,597600.0],["2020-08-25",2.89,2.91,2.77,2.83,108000.0],["2020-08-26",2.83,2.83,2.69,2.74,217000.0],["2020-08-27",2.72,2.8,2.61,2.65,143000.0],["2020-08-28",2.62,2.76,2.55,2.71,163100.0],["2020-08-31",2.66,2.7,2.58,2.61,165600.0],["2020-09-01",2.6,2.69,2.54,2.64,215100.0],["2020-09-02",2.64,2.89,2.64,2.88,197100.0],["2020-09-03",2.89,2.92,2.67,2.78,149500.0],["2020-09-04",2.75,2.92,2.73,2.91,150600.0],["2020-09-08",2.91,2.96,2.8,2.81,159200.0],["2020-09-09",2.87,2.87,2.74,2.76,76400.0],["2020-09-10",2.78,2.79,2.62,2.65,132200.0],["2020-09-11",2.65,2.66,2.53,2.54,102900.0],["2020-09-14",2.55,2.62,2.46,2.58,182600.0],["2020-09-15",2.59,2.61,2.54,2.58,57500.0],["2020-09-16",2.6,2.69,2.57,2.62,130000.0],["2020-09-17",2.6,2.76,2.6,2.73,242200.0],["2020-09-18",2.7,2.9,2.7,2.83,248000.0],["2020-09-21",2.76,2.79,2.57,2.6,201200.0],["2020-09-22",2.6,2.7,2.59,2.68,78200.0],["2020-09-23",2.69,2.82,2.62,2.63,201300.0],["2020-09-24",2.71,2.74,2.61,2.69,112600.0],["2020-09-25",2.7,2.8,2.66,2.77,168500.0],["2020-09-28",2.77,2.84,2.67,2.71,146700.0],["2020-09-29",2.7,2.73,2.61,2.68,65300.0],["2020-09-30",2.7,2.83,2.7,2.75,168900.0],["2020-10-01",2.76,2.79,2.71,2.75,112800.0],["2020-10-02",2.65,2.88,2.65,2.75,64200.0],["2020-10-05",2.76,2.95,2.74,2.91,111500.0],["2020-10-06",2.95,3.1,2.92,2.98,196000.0],["2020-10-07",3.04,3.2,2.98,3.12,236500.0],["2020-10-08",3.14,3.26,3.1,3.21,266700.0],["2020-10-09",3.23,3.28,3.19,3.19,117600.0],["2020-10-12",3.24,3.24,3.0,3.02,138200.0],["2020-10-13",3.01,3.2,3.0,3.18,104600.0],["2020-10-14",3.07,3.2,3.07,3.15,52300.0],["2020-10-15",3.1,3.18,3.03,3.15,25300.0],["2020-10-16",3.13,3.23,3.13,3.16,43500.0],["2020-10-19",3.14,3.19,3.0,3.08,164000.0],["2020-10-20",3.15,3.2,3.06,3.08,67600.0],["2020-10-21",3.08,3.13,2.97,2.99,128700.0],["2020-10-22",3.0,3.07,2.91,2.98,201900.0],["2020-10-23",3.0,3.07,2.95,3.0,95900.0],["2020-10-26",3.0,3.03,2.9,2.98,190700.0],["2020-10-27",2.97,3.0,2.82,2.93,100200.0],["2020-10-28",2.87,2.88,2.68,2.76,384000.0],["2020-10-29",3.16,3.25,2.82,3.13,1771900.0],["2020-10-30",3.14,3.35,3.13,3.26,377700.0],["2020-11-02",3.34,3.69,3.32,3.58,646200.0],["2020-11-03",3.65,3.7,3.42,3.58,370700.0],["2020-11-04",3.53,3.59,3.3,3.35,280800.0],["2020-11-05",3.37,3.65,3.34,3.54,226300.0],["2020-11-06",3.61,3.63,3.55,3.58,236600.0],["2020-11-09",3.8,3.87,3.66,3.77,402500.0],["2020-11-10",3.82,4.04,3.77,3.94,328500.0],["2020-11-11",3.99,4.11,3.8,3.82,260000.0],["2020-11-12",3.83,3.96,3.74,3.86,209600.0],["2020-11-13",3.91,4.0,3.87,3.88,123800.0],["2020-11-16",3.96,4.06,3.77,3.84,355100.0],["2020-11-17",3.85,4.03,3.72,3.94,288300.0],["2020-11-18",4.01,4.05,3.92,3.99,233800.0],["2020-11-19",3.96,4.1,3.89,4.01,262700.0],["2020-11-20",4.02,4.12,3.97,4.08,333300.0],["2020-11-23",4.09,4.25,4.09,4.19,448900.0],["2020-11-24",4.27,4.33,4.16,4.27,318400.0],["2020-11-25",4.33,4.42,4.28,4.39,191300.0],["2020-11-27",4.39,4.41,4.27,4.32,97900.0],["2020-11-30",4.3,4.36,3.95,3.97,309700.0],["2020-12-01",4.08,4.12,3.91,3.93,149300.0],["2020-12-02",3.9,4.06,3.86,4.05,148400.0],["2020-12-03",4.05,4.45,4.02,4.42,464300.0],["2020-12-04",4.57,4.8,4.46,4.54,869800.0],["2020-12-07",4.7,4.75,4.4,4.64,493000.0],["2020-12-08",4.68,4.78,4.6,4.69,323100.0],["2020-12-09",4.85,4.85,4.44,4.52,360100.0],["2020-12-10",4.5,4.51,4.28,4.3,244000.0],["2020-12-11",4.34,4.5,4.27,4.42,197900.0],["2020-12-14",4.51,4.7,4.46,4.57,346700.0],["2020-12-15",4.63,4.79,4.53,4.72,410400.0],["2020-12-16",4.75,4.78,4.6,4.72,242500.0],["2020-12-17",4.82,4.98,4.77,4.97,555400.0],["2020-12-18",5.0,5.29,4.93,5.03,693700.0],["2020-12-21",5.02,5.03,4.86,4.92,486000.0],["2020-12-22",4.92,5.06,4.92,4.95,281400.0],["2020-12-23",5.0,5.09,4.88,4.96,454700.0],["2020-12-24",5.0,5.03,4.91,4.94,80700.0],["2020-12-28",5.01,5.24,4.97,5.2,297900.0],["2020-12-29",5.32,5.39,5.06,5.25,331000.0],["2020-12-30",5.26,5.34,5.11,5.15,244900.0],["2020-12-31",5.18,5.2,4.95,4.96,186600.0],["2021-01-04",5.0,5.07,4.65,4.78,353000.0],["2021-01-05",4.78,5.08,4.72,5.03,171300.0],["2021-01-06",5.1,5.47,5.1,5.31,558000.0],["2021-01-07",5.42,5.54,5.32,5.32,415600.0],["2021-01-08",5.4,5.44,5.04,5.18,261100.0],["2021-01-11",5.08,5.19,5.03,5.12,249800.0],["2021-01-12",5.21,5.33,5.12,5.29,174700.0],["2021-01-13",5.4,5.42,5.21,5.4,228300.0],["2021-01-14",5.47,5.78,5.4,5.77,379300.0],["2021-01-15",5.77,5.86,5.61,5.79,299800.0],["2021-01-19",5.92,6.05,5.81,5.91,322700.0],["2021-01-20",5.91,6.05,5.86,5.97,309100.0],["2021-01-21",6.0,6.09,5.77,5.9,275900.0],["2021-01-22",5.91,5.92,5.66,5.85,281400.0],["2021-01-25",5.85,6.05,5.76,5.97,276600.0],["2021-01-26",6.02,6.09,5.82,5.85,260900.0],["2021-01-27",5.74,5.75,5.41,5.44,434800.0],["2021-01-28",5.54,5.62,5.42,5.62,209300.0],["2021-01-29",5.62,5.66,5.32,5.37,263000.0],["2021-02-01",5.31,5.54,5.16,5.49,366700.0],["2021-02-02",5.62,5.63,5.37,5.56,200200.0],["2021-02-03",5.59,5.79,5.58,5.79,173400.0],["2021-02-04",5.79,5.83,5.7,5.81,187400.0],["2021-02-05",5.9,5.9,5.68,5.79,216700.0],["2021-02-08",5.72,5.93,5.7,5.9,253400.0],["2021-02-09",5.9,6.1,5.88,6.02,310200.0],["2021-02-10",6.02,6.04,5.65,5.86,256000.0],["2021-02-11",5.91,6.22,5.89,6.11,304700.0],["2021-02-12",6.06,6.23,6.04,6.16,277700.0],["2021-02-16",6.24,6.25,5.95,6.0,283000.0],["2021-02-17",5.95,5.99,5.67,5.85,202400.0],["2021-02-18",5.84,5.84,5.67,5.7,185500.0],["2021-02-19",5.78,5.99,5.77,5.88,180600.0],["2021-02-22",5.88,6.07,5.86,6.03,310400.0],["2021-02-23",6.05,6.05,5.69,5.84,256000.0],["2021-02-24",5.97,6.09,5.85,5.95,195500.0],["2021-02-25",5.92,6.14,5.61,5.86,400100.0],["2021-02-26",5.82,5.93,5.53,5.83,303500.0],["2021-03-01",5.96,5.99,5.6,5.65,322200.0],["2021-03-02",5.6,5.76,5.35,5.46,259800.0],["2021-03-03",5.48,5.65,5.46,5.5,186600.0],["2021-03-04",5.5,5.6,5.36,5.56,298600.0],["2021-03-05",5.54,5.81,5.42,5.66,503700.0],["2021-03-08",5.82,5.98,5.74,5.83,249500.0],["2021-03-09",5.87,5.96,5.75,5.85,239700.0],["2021-03-10",5.91,6.09,5.91,6.03,277300.0],["2021-03-11",6.11,6.43,6.02,6.39,514600.0],["2021-03-12",6.43,6.65,6.31,6.57,344400.0],["2021-03-15",6.61,6.67,6.35,6.47,170400.0],["2021-03-16",6.44,6.45,6.13,6.22,188200.0],["2021-03-17",6.21,6.21,6.02,6.11,118600.0],["2021-03-18",6.1,6.27,6.05,6.08,159000.0],["2021-03-19",6.05,6.13,5.78,5.8,312000.0],["2021-03-22",5.73,5.86,5.61,5.76,245400.0],["2021-03-23",5.72,5.86,5.42,5.49,143400.0],["2021-03-24",5.55,5.81,5.44,5.46,182600.0],["2021-03-25",5.43,5.79,5.4,5.72,156100.0],["2021-03-26",5.8,5.89,5.56,5.65,123300.0],["2021-03-29",5.68,5.93,5.52,5.58,165500.0],["2021-03-30",5.59,5.99,5.59,5.97,224400.0],["2021-03-31",6.1,6.3,5.88,6.07,318300.0],["2021-04-01",6.05,6.23,5.92,6.14,210200.0],["2021-04-05",6.23,6.23,6.05,6.13,177000.0],["2021-04-06",6.13,6.35,6.1,6.29,170400.0],["2021-04-07",6.27,6.29,5.97,5.99,147200.0],["2021-04-08",6.0,6.11,5.84,6.02,139300.0],["2021-04-09",6.0,6.0,5.84,5.88,133400.0],["2021-04-12",5.89,5.96,5.72,5.91,117500.0],["2021-04-13",5.93,5.97,5.8,5.94,145500.0],["2021-04-14",5.94,6.02,5.81,5.86,158000.0],["2021-04-15",5.96,5.99,5.75,5.78,123300.0],["2021-04-16",5.82,5.93,5.8,5.93,107300.0],["2021-04-19",5.91,5.94,5.8,5.92,129400.0],["2021-04-20",5.92,5.94,5.6,5.66,176400.0],["2021-04-21",5.6,5.81,5.59,5.78,97200.0],["2021-04-22",5.79,5.79,5.62,5.71,170200.0],["2021-04-23",5.72,5.78,5.68,5.74,105700.0],["2021-04-26",5.75,5.93,5.75,5.9,107200.0],["2021-04-27",5.89,5.92,5.82,5.9,67000.0],["2021-04-28",5.89,5.92,5.8,5.81,97600.0],["2021-04-29",5.9,5.92,5.5,5.55,211900.0],["2021-04-30",5.5,5.6,5.34,5.39,322100.0],["2021-05-03",5.36,5.57,5.36,5.47,458900.0],["2021-05-04",5.45,5.52,5.32,5.44,200900.0],["2021-05-05",5.49,5.65,5.39,5.61,180300.0],["2021-05-06",5.63,5.76,5.46,5.69,152600.0],["2021-05-07",5.64,5.85,5.59,5.81,111600.0],["2021-05-10",5.81,5.86,5.66,5.68,101000.0],["2021-05-11",5.56,5.67,5.51,5.67,127800.0],["2021-05-12",5.61,5.69,5.47,5.53,142300.0],["2021-05-13",5.58,5.72,5.51,5.63,149800.0],["2021-05-14",5.67,5.87,5.61,5.87,127200.0],["2021-05-17",5.87,5.87,5.74,5.82,82700.0],["2021-05-18",5.78,6.04,5.78,5.94,122200.0],["2021-05-19",5.91,6.02,5.67,6.01,115300.0],["2021-05-20",6.01,6.31,5.95,6.14,220900.0],["2021-05-21",6.26,6.5,6.17,6.21,158100.0],["2021-05-24",6.25,6.35,6.14,6.27,109900.0],["2021-05-25",6.28,6.32,5.9,5.91,100600.0],["2021-05-26",6.0,6.08,5.88,6.02,84100.0],["2021-05-27",6.06,6.15,5.95,6.02,110300.0],["2021-05-28",6.08,6.1,5.93,5.98,44200.0],["2021-06-01",6.05,6.12,5.93,5.95,115800.0],["2021-06-02",5.98,5.98,5.81,5.88,123800.0],["2021-06-03",5.84,5.89,5.7,5.89,150700.0],["2021-06-04",5.93,5.98,5.77,5.87,65800.0],["2021-06-07",5.88,5.9,5.76,5.85,54700.0],["2021-06-08",5.88,5.88,5.79,5.82,78300.0],["2021-06-09",5.9,5.95,5.83,5.86,117100.0],["2021-06-10",5.85,5.92,5.77,5.84,197200.0],["2021-06-11",5.89,5.95,5.77,5.82,89800.0],["2021-06-14",5.82,5.91,5.7,5.7,72100.0],["2021-06-15",5.7,5.75,5.63,5.7,291600.0],["2021-06-16",5.66,5.75,5.63,5.71,126100.0],["2021-06-17",5.71,5.8,5.6,5.64,172500.0],["2021-06-18",5.6,5.74,5.52,5.58,204300.0],["2021-06-21",5.68,5.82,5.55,5.66,207900.0],["2021-06-22",5.63,5.67,5.58,5.63,110500.0],["2021-06-23",5.6,5.69,5.59,5.6,75000.0],["2021-06-24",5.6,5.94,5.58,5.92,151200.0],["2021-06-25",6.0,6.1,5.79,5.79,218100.0],["2021-06-28",5.78,5.92,5.73,5.81,109800.0],["2021-06-29",5.78,5.87,5.75,5.77,47700.0],["2021-06-30",5.73,5.82,5.65,5.75,63200.0],["2021-07-01",5.77,5.9,5.74,5.8,83600.0],["2021-07-02",5.82,5.92,5.74,5.86,75100.0],["2021-07-06",5.81,5.83,5.51,5.57,236100.0],["2021-07-07",5.54,5.61,5.5,5.57,150300.0],["2021-07-08",5.5,5.69,5.42,5.59,124400.0],["2021-07-09",5.76,5.76,5.65,5.75,85100.0],["2021-07-12",5.75,5.78,5.6,5.73,173500.0],["2021-07-13",5.73,5.73,5.63,5.65,93300.0],["2021-07-14",5.67,5.68,5.44,5.52,675600.0],["2021-07-15",5.5,5.63,5.44,5.6,158900.0],["2021-07-16",5.62,5.65,5.5,5.52,84500.0],["2021-07-19",5.52,5.66,5.43,5.61,178900.0],["2021-07-20",5.64,5.84,5.64,5.68,125900.0],["2021-07-21",5.76,5.88,5.72,5.74,101000.0],["2021-07-22",5.77,5.77,5.59,5.73,93900.0],["2021-07-23",5.75,5.8,5.63,5.79,59300.0],["2021-07-26",5.81,5.88,5.65,5.74,130500.0],["2021-07-27",5.69,5.79,5.65,5.78,92000.0],["2021-07-28",5.86,5.98,5.72,5.98,96100.0],["2021-07-29",5.92,5.95,5.23,5.58,470700.0],["2021-07-30",5.41,5.45,5.24,5.37,404100.0],["2021-08-02",5.37,5.37,5.25,5.36,340800.0],["2021-08-03",5.37,5.37,5.12,5.32,433900.0],["2021-08-04",5.25,5.35,5.16,5.28,255700.0],["2021-08-05",5.28,5.42,5.28,5.29,349500.0],["2021-08-06",5.31,5.4,5.27,5.36,173600.0],["2021-08-09",5.39,5.44,5.32,5.39,95400.0],["2021-08-10",5.41,5.59,5.32,5.53,153100.0],["2021-08-11",5.54,5.59,5.44,5.57,143300.0],["2021-08-12",5.55,5.56,5.46,5.51,45300.0],["2021-08-13",5.5,5.55,5.41,5.55,75100.0],["2021-08-16",5.49,5.6,5.35,5.44,95000.0],["2021-08-17",5.44,5.45,5.35,5.4,134700.0],["2021-08-18",5.32,5.52,5.32,5.44,166400.0],["2021-08-19",5.44,5.44,5.3,5.36,118500.0],["2021-08-20",5.33,5.38,5.28,5.31,254200.0],["2021-08-23",5.33,5.42,5.3,5.38,82300.0],["2021-08-24",5.42,5.54,5.37,5.49,185700.0],["2021-08-25",5.45,5.56,5.39,5.44,107700.0],["2021-08-26",5.44,5.48,5.37,5.48,88700.0],["2021-08-27",5.48,5.56,5.46,5.46,165500.0],["2021-08-30",5.46,5.59,5.39,5.48,379700.0],["2021-08-31",5.5,5.52,5.34,5.43,155100.0],["2021-09-01",5.48,5.48,5.32,5.45,98800.0],["2021-09-02",5.46,5.59,5.46,5.55,59000.0],["2021-09-03",5.54,5.59,5.48,5.53,95900.0],["2021-09-07",5.52,5.64,5.49,5.64,129700.0],["2021-09-08",5.57,5.64,5.46,5.49,70200.0],["2021-09-09",5.49,5.51,5.4,5.48,102900.0],["2021-09-10",5.51,5.54,5.39,5.44,77100.0],["2021-09-13",5.44,5.51,5.35,5.46,50700.0],["2021-09-14",5.46,5.54,5.37,5.39,70500.0],["2021-09-15",5.38,5.42,5.36,5.4,54600.0],["2021-09-16",5.42,5.42,5.3,5.37,59700.0],["2021-09-17",5.35,5.4,5.25,5.31,84000.0],["2021-09-20",5.26,5.26,4.99,5.05,91900.0],["2021-09-21",5.1,5.1,4.92,5.01,87800.0],["2021-09-22",5.02,5.16,5.02,5.07,101200.0],["2021-09-23",5.13,5.27,5.05,5.18,115000.0],["2021-09-24",5.09,5.2,5.08,5.16,50100.0],["2021-09-27",5.14,5.3,5.14,5.26,100300.0],["2021-09-28",5.22,5.28,5.06,5.12,120400.0],["2021-09-29",5.12,5.17,5.05,5.12,1190600.0],["2021-09-30",5.61,5.8,5.4,5.44,1226800.0],["2021-10-01",5.48,5.5,5.23,5.35,294700.0],["2021-10-04",5.27,5.27,5.01,5.04,222200.0],["2021-10-05",5.04,5.14,4.94,5.13,174500.0],["2021-10-06",5.07,5.1,4.97,5.04,123400.0],["2021-10-07",5.09,5.16,5.07,5.14,73100.0],["2021-10-08",5.15,5.19,5.06,5.08,89000.0],["2021-10-11",5.06,5.13,4.94,4.95,104000.0],["2021-10-12",4.93,4.95,4.74,4.75,245900.0],["2021-10-13",4.7,4.78,4.65,4.78,164400.0],["2021-10-14",4.9,4.95,4.66,4.69,85900.0],["2021-10-15",4.7,4.75,4.66,4.66,64000.0],["2021-10-18",4.6,4.68,4.55,4.67,145100.0],["2021-10-19",4.68,4.69,4.61,4.64,53800.0],["2021-10-20",4.62,4.68,4.6,4.67,48300.0],["2021-10-21",4.66,4.72,4.61,4.72,65700.0],["2021-10-22",4.71,4.75,4.64,4.67,91800.0],["2021-10-25",4.67,4.74,4.66,4.72,97300.0],["2021-10-26",4.7,4.72,4.65,4.68,54800.0],["2021-10-27",4.69,4.69,4.54,4.55,116500.0],["2021-10-28",4.52,4.58,4.18,4.4,373200.0],["2021-10-29",4.36,4.64,4.33,4.45,318100.0],["2021-11-01",4.44,4.45,4.35,4.39,113800.0],["2021-11-02",4.39,4.39,4.27,4.38,125000.0],["2021-11-03",4.35,4.37,4.29,4.34,96600.0],["2021-11-04",4.36,4.36,4.22,4.26,109400.0],["2021-11-05",4.26,4.4,4.26,4.38,92500.0],["2021-11-08",4.4,4.56,4.38,4.51,164800.0],["2021-11-09",4.49,4.78,4.49,4.78,206300.0],["2021-11-10",4.74,4.87,4.6,4.67,102100.0],["2021-11-11",4.69,5.06,4.68,5.01,246000.0],["2021-11-12",5.06,5.06,4.89,5.0,122100.0],["2021-11-15",4.97,5.01,4.87,5.0,103300.0],["2021-11-16",4.99,5.05,4.89,5.0,226200.0],["2021-11-17",4.95,5.0,4.86,4.92,155200.0],["2021-11-18",4.9,4.94,4.8,4.81,73700.0],["2021-11-19",4.83,4.88,4.78,4.8,85800.0],["2021-11-22",4.83,4.9,4.49,4.56,188900.0],["2021-11-23",4.54,4.64,4.38,4.41,138700.0],["2021-11-24",4.41,4.46,4.33,4.35,106300.0],["2021-11-26",4.31,4.34,4.1,4.27,92500.0],["2021-11-29",4.32,4.33,4.1,4.11,102900.0],["2021-11-30",4.05,4.17,3.94,4.1,234100.0],["2021-12-01",4.15,4.19,3.89,3.94,139000.0],["2021-12-02",3.95,4.08,3.9,3.96,61800.0],["2021-12-03",4.0,4.08,3.75,3.9,190500.0],["2021-12-06",3.91,4.16,3.87,4.15,87500.0],["2021-12-07",4.15,4.3,4.15,4.25,59200.0],["2021-12-08",4.21,4.4,4.18,4.36,97700.0],["2021-12-09",4.39,4.39,4.24,4.31,88600.0],["2021-12-10",4.36,4.41,4.27,4.37,48600.0],["2021-12-13",4.37,4.39,4.27,4.33,130300.0],["2021-12-14",4.28,4.3,4.13,4.3,263600.0],["2021-12-15",4.28,4.29,4.15,4.28,113400.0],["2021-12-16",4.3,4.3,3.96,4.08,87300.0],["2021-12-17",4.03,4.05,3.79,3.8,170500.0],["2021-12-20",3.73,3.76,3.46,3.61,312800.0],["2021-12-21",3.62,3.8,3.56,3.72,244400.0],["2021-12-22",3.71,3.8,3.65,3.71,189100.0],["2021-12-23",3.74,3.92,3.7,3.78,494200.0],["2021-12-27",3.79,3.92,3.74,3.91,150300.0],["2021-12-28",3.87,3.95,3.72,3.75,75900.0],["2021-12-29",3.76,3.8,3.66,3.72,177500.0],["2021-12-30",3.67,3.89,3.67,3.78,114800.0],["2021-12-31",3.74,3.88,3.72,3.77,159400.0],["2022-01-03",3.75,4.08,3.75,4.08,71400.0],["2022-01-04",4.08,4.2,3.99,4.0,93000.0],["2022-01-05",4.0,4.21,3.85,3.87,98600.0],["2022-01-06",3.86,3.98,3.8,3.89,83900.0],["2022-01-07",3.9,3.9,3.78,3.78,32300.0],["2022-01-10",3.79,3.85,3.64,3.69,60500.0],["2022-01-11",3.66,3.72,3.6,3.71,52300.0],["2022-01-12",3.77,3.78,3.64,3.65,41300.0],["2022-01-13",3.71,3.77,3.64,3.67,58500.0],["2022-01-14",3.66,3.83,3.6,3.8,66800.0],["2022-01-18",3.77,3.77,3.42,3.56,158800.0],["2022-01-19",3.6,3.6,3.43,3.46,55900.0],["2022-01-20",3.46,3.55,3.42,3.45,46300.0],["2022-01-21",3.39,3.42,3.3,3.36,65100.0],["2022-01-24",3.31,3.55,3.21,3.55,94200.0],["2022-01-25",3.43,3.51,3.35,3.44,54800.0],["2022-01-26",3.49,3.62,3.28,3.39,62300.0],["2022-01-27",3.42,3.42,3.05,3.21,203500.0],["2022-01-28",3.25,3.25,3.14,3.17,27400.0],["2022-01-31",3.15,3.27,3.15,3.2,60300.0],["2022-02-01",3.2,3.39,3.17,3.2,84700.0],["2022-02-02",3.21,3.21,3.08,3.1,78500.0],["2022-02-03",3.08,3.26,3.08,3.09,34300.0],["2022-02-04",3.06,3.13,3.05,3.1,37100.0],["2022-02-07",3.06,3.25,3.06,3.21,58100.0],["2022-02-08",3.21,3.47,3.2,3.44,57200.0],["2022-02-09",3.47,3.51,3.26,3.29,68500.0],["2022-02-10",3.18,3.36,3.18,3.28,71600.0],["2022-02-11",3.24,3.25,3.03,3.07,84100.0],["2022-02-14",3.07,3.1,3.0,3.03,47000.0],["2022-02-15",3.12,3.24,3.12,3.21,42400.0],["2022-02-16",3.17,3.57,3.1,3.54,112700.0],["2022-02-17",3.42,3.51,3.39,3.49,59100.0],["2022-02-18",3.45,3.49,3.38,3.38,52900.0],["2022-02-22",3.37,3.51,3.25,3.34,56600.0],["2022-02-23",3.35,3.38,3.17,3.18,13400.0],["2022-02-24",3.11,3.24,3.02,3.2,76900.0],["2022-02-25",3.24,3.38,3.15,3.2,57000.0],["2022-02-28",3.13,3.28,3.12,3.22,27100.0],["2022-03-01",3.23,3.23,3.07,3.08,61000.0],["2022-03-02",3.16,3.42,3.1,3.12,149000.0],["2022-03-03",2.5,2.82,2.3,2.35,1472200.0],["2022-03-04",2.38,2.38,2.15,2.19,474800.0],["2022-03-07",2.2,2.28,2.15,2.2,396700.0],["2022-03-08",2.2,2.3,2.17,2.22,500300.0],["2022-03-09",2.21,2.41,2.21,2.34,248000.0],["2022-03-10",2.47,2.47,2.19,2.4,214200.0],["2022-03-11",2.35,2.58,2.34,2.5,124600.0],["2022-03-14",2.52,2.55,2.31,2.34,107500.0],["2022-03-15",2.45,2.49,2.21,2.27,147800.0],["2022-03-16",2.24,2.41,2.1,2.25,513100.0],["2022-03-17",2.18,2.3,2.13,2.3,193000.0],["2022-03-18",2.21,2.34,2.21,2.22,342600.0],["2022-03-21",2.2,2.29,2.2,2.23,140300.0],["2022-03-22",2.19,2.28,2.19,2.21,152100.0],["2022-03-23",2.24,2.29,2.19,2.22,208200.0],["2022-03-24",2.25,2.71,2.25,2.4,375300.0],["2022-03-25",2.38,2.63,2.36,2.61,287400.0],["2022-03-28",2.57,2.7,2.56,2.7,196400.0],["2022-03-29",2.7,2.82,2.65,2.66,164000.0],["2022-03-30",2.65,2.71,2.58,2.66,98200.0],["2022-03-31",2.67,2.75,2.47,2.48,64800.0],["2022-04-01",2.5,2.67,2.47,2.65,124700.0],["2022-04-04",2.62,2.62,2.5,2.53,131900.0],["2022-04-05",2.53,2.65,2.53,2.58,120500.0],["2022-04-06",2.59,2.68,2.45,2.64,184400.0],["2022-04-07",2.64,2.69,2.42,2.47,266000.0],["2022-04-08",2.45,2.49,2.3,2.31,181300.0],["2022-04-11",2.39,2.63,2.38,2.58,211900.0],["2022-04-12",2.6,2.6,2.32,2.35,94100.0],["2022-04-13",2.36,2.48,2.3,2.43,136600.0],["2022-04-14",2.46,2.59,2.38,2.56,159900.0],["2022-04-18",2.45,2.51,2.33,2.37,198800.0],["2022-04-19",2.32,2.55,2.32,2.4,138700.0],["2022-04-20",2.43,2.65,2.38,2.64,110300.0],["2022-04-21",2.51,2.61,2.4,2.41,127600.0],["2022-04-22",2.43,2.43,2.33,2.35,92500.0],["2022-04-25",2.34,2.36,2.29,2.33,66100.0],["2022-04-26",2.33,2.34,2.24,2.25,85100.0],["2022-04-27",2.28,2.43,2.27,2.37,119700.0],["2022-04-28",2.38,2.5,2.33,2.46,198800.0],["2022-04-29",2.49,2.7,2.45,2.66,316700.0],["2022-05-02",2.73,2.78,2.6,2.78,208600.0],["2022-05-03",2.77,2.87,2.64,2.72,102400.0],["2022-05-04",2.75,2.88,2.72,2.88,39900.0],["2022-05-05",2.84,2.85,2.64,2.67,90800.0],["2022-05-06",2.66,2.77,2.58,2.67,110400.0],["2022-05-09",2.62,2.62,2.43,2.5,140100.0],["2022-05-10",2.51,2.6,2.42,2.52,90200.0],["2022-05-11",2.52,2.57,2.42,2.51,65900.0],["2022-05-12",2.44,2.69,2.44,2.64,33800.0],["2022-05-13",2.66,2.76,2.62,2.7,42300.0],["2022-05-16",2.67,2.7,2.63,2.64,14700.0],["2022-05-17",2.73,2.9,2.61,2.85,72200.0],["2022-05-18",2.81,2.9,2.74,2.84,46100.0],["2022-05-19",2.81,2.82,2.74,2.79,29200.0],["2022-05-20",2.82,2.82,2.71,2.72,23800.0],["2022-05-23",2.7,2.77,2.57,2.69,52600.0],["2022-05-24",2.65,2.65,2.5,2.53,60200.0],["2022-05-25",2.5,2.73,2.47,2.65,45600.0],["2022-05-26",2.7,2.77,2.57,2.72,55400.0],["2022-05-27",2.73,2.78,2.45,2.52,130600.0],["2022-05-31",2.5,2.72,2.5,2.65,56100.0],["2022-06-01",2.64,2.85,2.64,2.83,40000.0],["2022-06-02",2.86,2.93,2.77,2.82,32500.0],["2022-06-03",2.73,2.78,2.61,2.66,24000.0],["2022-06-06",2.73,2.79,2.57,2.57,40500.0],["2022-06-07",2.59,2.9,2.57,2.82,142700.0],["2022-06-08",2.9,2.95,2.84,2.88,59800.0],["2022-06-09",2.87,2.9,2.82,2.84,23800.0],["2022-06-10",2.78,2.86,2.63,2.75,45400.0],["2022-06-13",2.72,2.72,2.52,2.55,53600.0],["2022-06-14",2.59,2.64,2.57,2.57,21100.0],["2022-06-15",2.59,2.66,2.53,2.6,39900.0],["2022-06-16",2.59,2.59,2.37,2.42,92300.0],["2022-06-17",2.3,2.66,2.29,2.66,86100.0],["2022-06-21",2.61,2.63,2.48,2.54,34900.0],["2022-06-22",2.46,2.63,2.46,2.55,11600.0],["2022-06-23",2.5,2.53,2.44,2.44,31800.0],["2022-06-24",2.42,2.57,2.42,2.42,43300.0],["2022-06-27",2.42,2.45,2.33,2.35,64100.0],["2022-06-28",2.34,2.46,2.25,2.25,29100.0],["2022-06-29",2.24,2.29,2.1,2.2,110500.0],["2022-06-30",2.18,2.29,2.18,2.28,27000.0],["2022-07-01",2.22,2.33,2.19,2.23,100900.0],["2022-07-05",2.16,2.32,2.14,2.25,31000.0],["2022-07-06",2.25,2.31,2.23,2.23,16800.0],["2022-07-07",2.28,2.36,2.28,2.28,39000.0],["2022-07-08",2.22,2.31,2.2,2.28,57700.0],["2022-07-11",2.23,2.33,2.2,2.29,105000.0],["2022-07-12",2.28,2.32,2.26,2.26,57900.0],["2022-07-13",2.3,2.31,2.23,2.27,98900.0],["2022-07-14",2.26,2.32,2.26,2.27,45400.0],["2022-07-15",2.27,2.36,2.26,2.27,84300.0],["2022-07-18",2.35,2.39,2.26,2.3,168800.0],["2022-07-19",2.32,2.43,2.32,2.38,53100.0],["2022-07-20",2.38,2.49,2.38,2.46,57200.0],["2022-07-21",2.4,2.72,2.38,2.57,55600.0],["2022-07-22",2.53,2.67,2.52,2.57,29000.0],["2022-07-25",2.62,2.65,2.45,2.45,38400.0],["2022-07-26",2.44,2.59,2.44,2.54,28000.0],["2022-07-27",2.52,2.59,2.41,2.46,48000.0],["2022-07-28",2.48,2.72,2.41,2.69,128500.0],["2022-07-29",2.69,2.72,2.62,2.68,61900.0],["2022-08-01",2.67,2.74,2.59,2.71,75600.0],["2022-08-02",2.69,2.8,2.55,2.58,125400.0],["2022-08-03",2.56,2.7,2.54,2.7,57200.0],["2022-08-04",2.64,2.73,2.6,2.64,58400.0],["2022-08-05",2.58,2.69,2.57,2.68,30100.0],["2022-08-08",2.67,2.8,2.67,2.76,60600.0],["2022-08-09",2.77,2.77,2.68,2.68,23200.0],["2022-08-10",2.71,2.74,2.61,2.62,21400.0],["2022-08-11",2.67,2.68,2.62,2.66,19000.0],["2022-08-12",2.66,2.76,2.66,2.75,43100.0],["2022-08-15",2.72,2.76,2.68,2.69,24300.0],["2022-08-16",2.7,2.87,2.67,2.81,43000.0],["2022-08-17",2.81,2.81,2.64,2.68,14100.0],["2022-08-18",2.73,2.84,2.66,2.78,58600.0],["2022-08-19",2.76,2.85,2.71,2.73,197000.0],["2022-08-22",2.71,2.87,2.65,2.86,157600.0],["2022-08-23",2.88,3.2,2.81,3.14,106800.0],["2022-08-24",3.11,3.19,3.04,3.1,40700.0],["2022-08-25",3.1,3.16,3.06,3.12,47000.0],["2022-08-26",3.15,3.24,3.1,3.21,74200.0],["2022-08-29",3.2,3.33,3.15,3.18,110600.0],["2022-08-30",3.24,3.35,3.17,3.27,100300.0],["2022-08-31",3.3,3.3,3.08,3.19,85800.0],["2022-09-01",3.17,3.19,3.0,3.15,35100.0],["2022-09-02",3.15,3.2,3.01,3.07,58200.0],["2022-09-06",3.09,3.09,2.85,2.85,29300.0],["2022-09-07",2.83,2.84,2.73,2.73,42000.0],["2022-09-08",2.73,2.86,2.71,2.77,22800.0],["2022-09-09",2.77,2.86,2.71,2.72,72200.0],["2022-09-12",2.7,2.8,2.7,2.75,20300.0],["2022-09-13",2.71,2.74,2.65,2.65,11900.0],["2022-09-14",2.69,2.72,2.55,2.55,32900.0],["2022-09-15",2.72,2.74,2.62,2.67,41400.0],["2022-09-16",2.59,2.64,2.45,2.54,74800.0],["2022-09-19",2.47,2.58,2.44,2.5,47200.0],["2022-09-20",2.47,2.49,2.4,2.41,35600.0],["2022-09-21",2.38,2.54,2.38,2.5,20200.0],["2022-09-22",2.56,2.56,2.35,2.37,14800.0],["2022-09-23",2.38,2.47,2.35,2.39,60900.0],["2022-09-26",2.4,2.46,2.35,2.36,18500.0],["2022-09-27",2.41,2.41,2.28,2.33,41500.0],["2022-09-28",2.4,2.44,2.34,2.38,14000.0],["2022-09-29",2.4,2.45,2.34,2.44,48800.0],["2022-09-30",2.36,2.72,2.36,2.64,68400.0],["2022-10-03",2.62,2.62,2.5,2.54,100400.0],["2022-10-04",2.51,2.62,2.51,2.51,39500.0],["2022-10-05",2.6,2.74,2.52,2.55,45000.0],["2022-10-06",2.52,2.59,2.52,2.58,10700.0],["2022-10-07",2.57,2.63,2.46,2.47,23200.0],["2022-10-10",2.44,2.55,2.44,2.52,14900.0],["2022-10-11",2.47,2.49,2.41,2.43,28100.0],["2022-10-12",2.43,2.43,2.32,2.37,19500.0],["2022-10-13",2.32,2.54,2.32,2.54,23500.0],["2022-10-14",2.52,2.52,2.4,2.48,14100.0],["2022-10-17",2.47,2.52,2.37,2.43,40500.0],["2022-10-18",2.5,2.56,2.46,2.46,33700.0],["2022-10-19",2.47,2.51,2.46,2.47,24600.0],["2022-10-20",2.51,2.55,2.47,2.5,17100.0],["2022-10-21",2.48,2.51,2.47,2.49,37000.0],["2022-10-24",2.52,2.69,2.52,2.63,52600.0],["2022-10-25",2.66,2.7,2.48,2.63,40800.0],["2022-10-26",2.62,2.77,2.52,2.52,63400.0],["2022-10-27",2.65,2.65,2.47,2.48,101500.0],["2022-10-28",2.45,2.48,2.39,2.44,62100.0],["2022-10-31",2.4,2.48,2.28,2.28,94300.0],["2022-11-01",2.31,2.34,2.23,2.26,116700.0],["2022-11-02",2.29,2.36,2.24,2.27,74600.0],["2022-11-03",2.23,2.57,2.17,2.35,105000.0],["2022-11-04",2.37,2.38,2.27,2.29,33600.0],["2022-11-07",2.32,2.38,2.28,2.3,34100.0],["2022-11-08",2.34,2.4,2.24,2.25,26100.0],["2022-11-09",2.27,2.29,2.23,2.24,50400.0],["2022-11-10",2.31,2.35,2.24,2.29,88800.0],["2022-11-11",2.32,2.39,2.29,2.29,61700.0],["2022-11-14",2.28,2.47,2.28,2.3,291200.0],["2022-11-15",2.3,2.4,2.28,2.3,123800.0],["2022-11-16",2.26,2.36,2.24,2.31,33000.0],["2022-11-17",2.28,2.39,2.1,2.18,100200.0],["2022-11-18",2.22,2.31,2.16,2.22,238100.0],["2022-11-21",2.25,2.33,2.22,2.24,242700.0],["2022-11-22",2.21,2.3,2.21,2.27,119400.0],["2022-11-23",2.28,2.36,2.28,2.34,55700.0],["2022-11-25",2.35,2.49,2.35,2.44,59500.0],["2022-11-28",2.43,2.71,2.41,2.61,78400.0],["2022-11-29",2.62,2.65,2.59,2.63,45900.0],["2022-11-30",2.67,2.69,2.63,2.64,36400.0],["2022-12-01",2.65,2.65,2.57,2.57,39700.0],["2022-12-02",2.52,2.59,2.5,2.55,59100.0],["2022-12-05",2.53,2.65,2.47,2.49,33000.0],["2022-12-06",2.45,2.51,2.41,2.44,26100.0],["2022-12-07",2.5,2.53,2.44,2.5,43300.0],["2022-12-08",2.47,2.5,2.42,2.42,36300.0],["2022-12-09",2.42,2.48,2.4,2.4,16700.0],["2022-12-12",2.38,2.48,2.38,2.39,60100.0],["2022-12-13",2.44,2.6,2.33,2.55,105300.0],["2022-12-14",2.55,2.6,2.51,2.51,80600.0],["2022-12-15",2.53,2.59,2.44,2.5,62900.0],["2022-12-16",2.48,2.52,2.4,2.44,55500.0],["2022-12-19",2.42,2.5,2.34,2.4,56200.0],["2022-12-20",2.38,2.43,2.29,2.31,60700.0],["2022-12-21",2.35,2.37,2.22,2.28,129900.0],["2022-12-22",2.27,2.3,2.2,2.26,175300.0],["2022-12-23",2.28,2.3,2.25,2.29,21000.0],["2022-12-27",2.26,2.45,2.23,2.35,60400.0],["2022-12-28",2.39,2.43,2.3,2.33,30100.0],["2022-12-29",2.33,2.4,2.29,2.35,61400.0],["2022-12-30",2.3,2.41,2.3,2.38,35200.0],["2023-01-03",2.4,2.56,2.4,2.55,41800.0],["2023-01-04",2.51,2.6,2.49,2.59,40200.0],["2023-01-05",2.64,2.67,2.55,2.64,107800.0],["2023-01-06",2.69,2.75,2.59,2.65,115800.0],["2023-01-09",2.67,2.78,2.67,2.73,95100.0],["2023-01-10",2.77,2.92,2.75,2.91,61700.0],["2023-01-11",2.94,3.07,2.89,3.01,91800.0],["2023-01-12",2.99,3.04,2.86,2.92,68900.0],["2023-01-13",2.94,2.96,2.88,2.89,16400.0],["2023-01-17",2.94,3.06,2.94,3.0,93900.0],["2023-01-18",2.95,2.95,2.77,2.9,44700.0],["2023-01-19",2.92,3.01,2.91,2.98,59000.0],["2023-01-20",2.95,2.99,2.83,2.86,56100.0],["2023-01-23",2.82,3.02,2.76,2.83,66700.0],["2023-01-24",2.83,2.9,2.8,2.8,29900.0],["2023-01-25",2.83,2.95,2.83,2.95,32600.0],["2023-01-26",2.96,2.96,2.79,2.84,47200.0],["2023-01-27",2.8,2.82,2.7,2.75,55600.0],["2023-01-30",2.77,2.95,2.77,2.85,145000.0],["2023-01-31",2.86,2.9,2.86,2.87,32700.0],["2023-02-01",2.85,2.9,2.85,2.86,128500.0],["2023-02-02",2.91,2.95,2.85,2.88,144800.0],["2023-02-03",2.92,2.93,2.83,2.87,84100.0],["2023-02-06",2.88,2.91,2.82,2.82,29400.0],["2023-02-07",2.74,2.86,2.71,2.8,34800.0],["2023-02-08",2.79,2.83,2.75,2.83,11400.0],["2023-02-09",2.82,2.89,2.8,2.85,60500.0],["2023-02-10",2.84,2.86,2.84,2.86,13100.0],["2023-02-13",2.85,2.86,2.82,2.86,22100.0],["2023-02-14",2.85,2.86,2.85,2.85,8500.0],["2023-02-15",2.85,2.87,2.8,2.82,36200.0],["2023-02-16",2.82,2.84,2.75,2.77,24300.0],["2023-02-17",2.74,2.77,2.7,2.76,52300.0],["2023-02-21",2.73,2.77,2.66,2.69,47400.0],["2023-02-22",2.69,2.77,2.69,2.74,28000.0],["2023-02-23",2.73,2.8,2.68,2.8,32900.0],["2023-02-24",2.81,2.81,2.73,2.74,14300.0],["2023-02-27",2.74,2.77,2.69,2.73,38400.0],["2023-02-28",2.71,2.82,2.71,2.77,35100.0],["2023-03-01",2.85,2.85,2.73,2.74,49600.0],["2023-03-02",2.76,2.79,2.76,2.77,4400.0],["2023-03-03",2.77,2.82,2.74,2.75,24600.0],["2023-03-06",2.75,2.79,2.73,2.73,25500.0],["2023-03-07",2.8,2.8,2.72,2.77,15000.0],["2023-03-08",2.71,2.77,2.71,2.72,30200.0],["2023-03-09",2.72,2.73,2.62,2.65,30100.0],["2023-03-10",2.61,3.27,2.59,2.76,339300.0],["2023-03-13",2.76,2.84,2.71,2.79,47100.0],["2023-03-14",2.88,3.04,2.86,2.87,108100.0],["2023-03-15",2.91,2.98,2.79,2.82,110400.0],["2023-03-16",2.86,2.98,2.84,2.94,110600.0],["2023-03-17",2.95,2.97,2.66,2.73,89600.0],["2023-03-20",2.73,2.79,2.66,2.7,116600.0],["2023-03-21",2.68,2.76,2.68,2.72,65700.0],["2023-03-22",2.73,2.78,2.62,2.7,45400.0],["2023-03-23",2.7,2.73,2.59,2.59,31700.0],["2023-03-24",2.58,2.64,2.55,2.56,32700.0],["2023-03-27",2.52,2.71,2.52,2.62,31400.0],["2023-03-28",2.6,2.77,2.6,2.65,44100.0],["2023-03-29",2.66,2.7,2.57,2.65,24200.0],["2023-03-30",2.65,2.66,2.58,2.6,34600.0],["2023-03-31",2.6,2.68,2.55,2.59,10000.0],["2023-04-03",2.54,2.72,2.54,2.58,33700.0],["2023-04-04",2.55,2.64,2.53,2.55,35000.0],["2023-04-05",2.53,2.6,2.53,2.55,11400.0],["2023-04-06",2.52,2.57,2.52,2.56,24400.0],["2023-04-10",2.56,2.58,2.5,2.56,49600.0],["2023-04-11",2.54,2.67,2.54,2.6,51300.0],["2023-04-12",2.57,2.6,2.54,2.58,8000.0],["2023-04-13",2.51,2.6,2.51,2.58,18300.0],["2023-04-14",2.55,2.61,2.52,2.52,13500.0],["2023-04-17",2.56,2.58,2.5,2.55,11400.0],["2023-04-18",2.54,2.6,2.51,2.56,16800.0],["2023-04-19",2.52,2.57,2.5,2.52,46100.0],["2023-04-20",2.5,2.51,2.37,2.38,38500.0],["2023-04-21",2.38,2.52,2.38,2.43,25900.0],["2023-04-24",2.39,2.45,2.33,2.39,62400.0],["2023-04-25",2.4,2.4,2.35,2.36,19900.0],["2023-04-26",2.42,2.42,2.34,2.39,13900.0],["2023-04-27",2.39,2.43,2.39,2.42,4300.0],["2023-04-28",2.4,2.41,2.35,2.38,31800.0],["2023-05-01",2.38,2.52,2.38,2.5,369500.0],["2023-05-02",2.52,2.58,2.44,2.53,43200.0],["2023-05-03",2.56,2.73,2.51,2.55,36300.0],["2023-05-04",2.46,2.56,2.44,2.46,52000.0],["2023-05-05",2.53,2.69,2.53,2.61,46700.0],["2023-05-08",2.63,2.68,2.51,2.55,22700.0],["2023-05-09",2.5,2.59,2.5,2.52,42000.0],["2023-05-10",2.59,2.69,2.55,2.59,71900.0],["2023-05-11",2.59,2.62,2.43,2.6,42500.0],["2023-05-12",2.56,2.61,2.41,2.42,30300.0],["2023-05-15",2.44,2.46,2.42,2.45,39700.0],["2023-05-16",2.59,2.77,2.55,2.63,119800.0],["2023-05-17",2.69,2.74,2.56,2.59,48000.0],["2023-05-18",2.57,2.75,2.56,2.64,35100.0],["2023-05-19",2.62,2.69,2.61,2.63,15400.0],["2023-05-22",2.63,2.63,2.52,2.53,58500.0],["2023-05-23",2.56,2.58,2.47,2.47,72800.0],["2023-05-24",2.55,2.62,2.52,2.59,18000.0],["2023-05-25",2.62,2.62,2.5,2.5,24000.0],["2023-05-26",2.5,2.56,2.46,2.53,20100.0],["2023-05-30",2.51,2.53,2.43,2.46,11500.0],["2023-05-31",2.42,2.47,2.4,2.42,16300.0],["2023-06-01",2.46,2.46,2.38,2.45,36300.0],["2023-06-02",2.47,2.63,2.45,2.59,24400.0],["2023-06-05",2.59,2.64,2.55,2.59,19200.0],["2023-06-06",2.56,2.63,2.54,2.58,22600.0],["2023-06-07",2.59,2.63,2.58,2.63,18900.0],["2023-06-08",2.64,2.71,2.58,2.7,36800.0],["2023-06-09",2.73,2.75,2.62,2.62,21300.0],["2023-06-12",2.58,2.68,2.58,2.58,19700.0],["2023-06-13",2.56,2.64,2.51,2.58,27100.0],["2023-06-14",2.65,2.73,2.57,2.69,36300.0],["2023-06-15",2.69,2.76,2.59,2.65,74000.0],["2023-06-16",2.65,2.72,2.6,2.61,22000.0],["2023-06-20",2.57,2.65,2.52,2.53,29700.0],["2023-06-21",2.56,2.6,2.52,2.54,21800.0],["2023-06-22",2.6,2.6,2.47,2.5,19600.0],["2023-06-23",2.45,2.5,2.41,2.42,35400.0],["2023-06-26",2.5,2.6,2.45,2.49,71300.0],["2023-06-27",2.46,2.67,2.46,2.6,94300.0],["2023-06-28",2.6,2.9,2.6,2.74,103300.0],["2023-06-29",2.82,2.97,2.72,2.8,38600.0],["2023-06-30",2.85,2.87,2.7,2.81,69800.0],["2023-07-03",2.76,2.85,2.76,2.82,9100.0],["2023-07-05",2.82,2.85,2.79,2.83,11000.0],["2023-07-06",2.86,2.86,2.77,2.85,24700.0],["2023-07-07",2.88,2.93,2.83,2.86,45100.0],["2023-07-10",2.85,2.99,2.85,2.85,60900.0],["2023-07-11",2.85,2.93,2.79,2.91,38500.0],["2023-07-12",2.94,3.22,2.89,3.19,230200.0],["2023-07-13",3.14,3.2,3.0,3.17,156800.0],["2023-07-14",3.18,3.19,3.01,3.09,65800.0],["2023-07-17",3.01,3.1,2.95,2.95,97900.0],["2023-07-18",2.96,3.05,2.92,3.02,63300.0],["2023-07-19",2.98,3.1,2.91,3.0,78700.0],["2023-07-20",3.0,3.06,2.94,3.0,44500.0],["2023-07-21",3.0,3.1,2.91,2.96,152100.0],["2023-07-24",2.99,3.14,2.91,3.11,178500.0],["2023-07-25",3.1,3.18,3.1,3.13,61500.0],["2023-07-26",3.11,3.18,2.95,3.05,137400.0],["2023-07-27",3.17,3.38,3.13,3.34,293000.0],["2023-07-28",3.47,3.8,3.47,3.77,457300.0],["2023-07-31",3.79,4.0,3.72,3.75,373200.0],["2023-08-01",3.74,3.85,3.62,3.75,239700.0],["2023-08-02",3.69,3.82,3.59,3.75,278600.0],["2023-08-03",3.8,3.83,3.73,3.75,702500.0],["2023-08-04",3.75,3.79,3.65,3.73,98800.0],["2023-08-07",3.81,3.84,3.7,3.75,311400.0],["2023-08-08",3.7,3.76,3.7,3.75,103600.0],["2023-08-09",3.75,3.77,3.61,3.71,79500.0],["2023-08-10",3.71,3.75,3.57,3.65,86800.0],["2023-08-11",3.56,3.65,3.52,3.53,134600.0],["2023-08-14",3.44,3.52,3.33,3.39,266400.0],["2023-08-15",3.37,3.5,3.32,3.42,374900.0],["2023-08-16",3.48,3.49,3.38,3.41,87300.0],["2023-08-17",3.4,3.44,3.26,3.26,68900.0],["2023-08-18",3.26,3.39,3.23,3.32,206100.0],["2023-08-21",3.32,3.46,3.3,3.4,124700.0],["2023-08-22",3.42,3.69,3.41,3.64,157400.0],["2023-08-23",3.66,3.94,3.6,3.94,201000.0],["2023-08-24",3.98,4.3,3.96,4.16,633000.0],["2023-08-25",4.24,4.3,4.15,4.28,215200.0],["2023-08-28",4.36,4.37,4.15,4.27,168800.0],["2023-08-29",4.25,4.66,4.25,4.57,287000.0],["2023-08-30",4.54,4.81,4.54,4.65,292900.0],["2023-08-31",4.76,5.03,4.72,4.8,420500.0],["2023-09-01",4.8,4.93,4.68,4.69,245600.0],["2023-09-05",4.7,4.79,4.66,4.72,152300.0],["2023-09-06",4.72,4.91,4.67,4.8,175500.0],["2023-09-07",4.76,4.77,4.63,4.7,86100.0],["2023-09-08",4.69,4.71,4.52,4.61,121100.0],["2023-09-11",4.69,4.88,4.66,4.84,148100.0],["2023-09-12",4.85,4.85,4.64,4.8,137300.0],["2023-09-13",4.74,4.79,4.6,4.66,137400.0],["2023-09-14",4.71,4.88,4.6,4.86,169600.0],["2023-09-15",4.77,4.95,4.74,4.91,252900.0],["2023-09-18",4.94,5.2,4.78,5.15,494900.0],["2023-09-19",5.24,5.32,5.02,5.11,433000.0],["2023-09-20",5.11,5.4,5.09,5.19,216500.0],["2023-09-21",5.19,5.19,5.02,5.15,289300.0],["2023-09-22",5.2,5.44,5.1,5.43,403200.0],["2023-09-25",5.35,5.39,5.19,5.25,222000.0],["2023-09-26",5.24,5.29,5.18,5.21,181000.0],["2023-09-27",5.18,5.23,4.94,5.15,213300.0],["2023-09-28",5.13,5.43,5.08,5.26,105600.0],["2023-09-29",5.34,5.49,5.29,5.36,163100.0],["2023-10-02",5.37,5.4,5.05,5.12,189600.0],["2023-10-03",5.07,5.18,5.02,5.1,77700.0],["2023-10-04",5.12,5.19,4.9,4.95,111400.0],["2023-10-05",4.95,5.29,4.92,5.2,133400.0],["2023-10-06",5.19,5.31,5.11,5.27,111300.0],["2023-10-09",5.18,5.47,5.16,5.4,117000.0],["2023-10-10",5.46,5.96,5.41,5.64,378600.0],["2023-10-11",5.65,5.85,5.49,5.59,234200.0],["2023-10-12",5.59,5.71,5.23,5.39,218300.0],["2023-10-13",5.38,5.72,5.36,5.71,258300.0],["2023-10-16",5.8,5.95,5.75,5.75,286300.0],["2023-10-17",5.7,6.07,5.63,6.05,298500.0],["2023-10-18",6.04,6.06,5.75,5.79,181400.0],["2023-10-19",5.73,5.92,5.43,5.68,241600.0],["2023-10-20",5.58,5.63,5.31,5.33,151600.0],["2023-10-23",5.19,5.63,5.06,5.45,156200.0],["2023-10-24",5.51,5.71,5.46,5.63,127500.0],["2023-10-25",5.61,5.69,5.06,5.11,202800.0],["2023-10-26",5.06,5.59,5.06,5.51,135800.0],["2023-10-27",5.65,5.77,4.35,4.48,586900.0],["2023-10-30",4.32,4.85,4.2,4.54,447700.0],["2023-10-31",4.52,4.89,4.29,4.8,232100.0],["2023-11-01",4.8,4.93,4.68,4.69,173600.0],["2023-11-02",4.71,4.84,4.63,4.73,141300.0],["2023-11-03",4.76,4.83,4.38,4.41,182800.0],["2023-11-06",4.4,4.4,4.23,4.34,143400.0],["2023-11-07",4.25,4.25,4.13,4.19,118800.0],["2023-11-08",4.2,4.53,4.14,4.53,96000.0],["2023-11-09",4.49,4.67,4.47,4.67,179500.0],["2023-11-10",4.69,5.04,4.68,4.93,137100.0],["2023-11-13",4.89,4.97,4.71,4.92,141900.0],["2023-11-14",4.99,5.19,4.88,4.93,123800.0],["2023-11-15",4.92,5.16,4.92,4.95,196700.0],["2023-11-16",4.93,5.06,4.82,4.82,117000.0],["2023-11-17",4.83,4.92,4.59,4.9,81200.0],["2023-11-20",4.96,4.98,4.83,4.87,74500.0],["2023-11-21",4.85,4.89,4.62,4.82,116900.0],["2023-11-22",4.77,5.01,4.77,4.9,45500.0],["2023-11-24",4.81,5.04,4.81,4.85,40900.0],["2023-11-27",4.83,4.95,4.72,4.87,139500.0],["2023-11-28",4.82,4.84,4.68,4.69,54900.0],["2023-11-29",4.7,4.95,4.7,4.86,75800.0],["2023-11-30",4.85,4.87,4.67,4.8,74000.0],["2023-12-01",4.8,4.93,4.72,4.85,101800.0],["2023-12-04",4.76,4.85,4.61,4.68,81400.0],["2023-12-05",4.63,4.65,4.42,4.45,71700.0],["2023-12-06",4.41,4.53,4.28,4.35,161600.0],["2023-12-07",4.37,4.54,4.25,4.37,133600.0],["2023-12-08",4.43,4.67,4.31,4.47,85200.0],["2023-12-11",4.42,4.47,4.21,4.45,86400.0],["2023-12-12",4.48,4.49,4.36,4.41,48300.0],["2023-12-13",4.44,4.5,4.2,4.48,134000.0],["2023-12-14",4.58,4.75,4.29,4.6,132500.0],["2023-12-15",4.67,4.79,4.09,4.1,359500.0],["2023-12-18",4.09,4.48,4.09,4.46,244300.0],["2023-12-19",4.4,4.69,4.4,4.67,83900.0],["2023-12-20",4.64,4.91,4.63,4.8,89300.0],["2023-12-21",4.89,4.94,4.82,4.9,31800.0],["2023-12-22",4.9,5.0,4.77,4.91,46800.0],["2023-12-26",4.99,4.99,4.78,4.86,42300.0],["2023-12-27",4.83,5.04,4.78,5.0,44800.0],["2023-12-28",5.0,5.0,4.82,4.96,62000.0],["2023-12-29",4.85,5.0,4.85,4.94,75800.0],["2024-01-02",4.85,4.94,4.7,4.83,58200.0],["2024-01-03",4.83,4.83,4.63,4.8,56600.0],["2024-01-04",4.75,4.93,4.64,4.7,89500.0],["2024-01-05",4.77,4.78,4.64,4.66,127800.0],["2024-01-08",4.62,4.86,4.41,4.65,63800.0],["2024-01-09",4.55,4.71,4.45,4.65,67200.0],["2024-01-10",4.6,4.72,4.48,4.7,73300.0],["2024-01-11",4.67,4.78,4.51,4.69,79700.0],["2024-01-12",4.69,4.99,4.58,4.95,65600.0],["2024-01-16",5.0,5.09,4.85,5.02,101700.0],["2024-01-17",4.87,5.6,4.83,5.48,180000.0],["2024-01-18",5.48,5.57,5.1,5.13,101000.0],["2024-01-19",5.1,5.26,4.87,5.19,141300.0],["2024-01-22",5.17,5.66,5.14,5.5,225400.0],["2024-01-23",5.51,5.56,5.33,5.38,65700.0],["2024-01-24",5.45,5.49,5.16,5.45,44500.0],["2024-01-25",5.45,5.82,5.42,5.8,137900.0],["2024-01-26",5.8,5.81,5.45,5.69,117600.0],["2024-01-29",5.78,5.93,5.66,5.92,185300.0],["2024-01-30",5.9,5.9,5.75,5.9,66400.0],["2024-01-31",5.9,5.9,5.66,5.66,37400.0],["2024-02-01",5.74,5.9,5.56,5.89,107300.0],["2024-02-02",5.76,5.99,5.76,5.9,63700.0],["2024-02-05",5.72,5.85,5.41,5.7,154800.0],["2024-02-06",5.6,5.76,5.56,5.65,80200.0],["2024-02-07",5.65,5.74,5.52,5.63,57500.0],["2024-02-08",5.57,5.88,5.57,5.86,61000.0],["2024-02-09",5.9,6.09,5.86,6.09,116200.0],["2024-02-12",6.13,6.28,5.96,6.18,168300.0],["2024-02-13",5.95,6.18,5.89,6.03,97300.0],["2024-02-14",6.07,6.16,5.97,6.14,93700.0],["2024-02-15",6.16,6.26,6.07,6.23,90800.0],["2024-02-16",6.21,6.3,6.13,6.23,107100.0],["2024-02-20",6.1,6.3,6.09,6.2,70700.0],["2024-02-21",6.26,6.43,6.1,6.4,120200.0],["2024-02-22",6.44,6.48,6.1,6.46,197400.0],["2024-02-23",6.47,6.71,6.4,6.56,116900.0],["2024-02-26",6.53,6.83,6.53,6.82,194600.0],["2024-02-27",6.93,7.1,6.73,6.8,151100.0],["2024-02-28",6.73,7.15,6.73,6.92,274200.0],["2024-02-29",7.17,7.17,5.81,5.99,343900.0],["2024-03-01",6.0,6.76,5.9,6.67,398800.0],["2024-03-04",6.78,7.28,6.75,6.83,346400.0],["2024-03-05",6.97,7.17,6.84,6.96,296900.0],["2024-03-06",7.0,7.45,7.0,7.24,280000.0],["2024-03-07",7.4,7.46,6.96,7.46,234700.0],["2024-03-08",7.6,8.49,7.54,8.47,904100.0],["2024-03-11",8.76,9.17,8.43,8.99,775200.0],["2024-03-12",8.99,9.01,8.29,8.46,474000.0],["2024-03-13",8.5,8.55,8.34,8.49,214100.0],["2024-03-14",8.74,8.76,8.29,8.48,298600.0],["2024-03-15",8.38,8.5,7.94,8.06,315600.0],["2024-03-18",8.15,8.48,8.04,8.16,358800.0],["2024-03-19",8.13,8.38,8.0,8.38,212800.0],["2024-03-20",8.25,8.6,8.23,8.36,187300.0],["2024-03-21",8.4,8.99,8.32,8.8,479800.0],["2024-03-22",9.01,9.61,8.8,9.24,848200.0],["2024-03-25",9.15,9.84,9.15,9.39,924800.0],["2024-03-26",9.35,9.37,8.08,8.52,892700.0],["2024-03-27",8.64,8.7,8.18,8.3,537900.0],["2024-03-28",8.31,8.47,8.08,8.2,973500.0],["2024-04-01",8.26,8.83,8.26,8.75,870700.0],["2024-04-02",8.73,9.3,8.67,9.14,605400.0],["2024-04-03",9.13,9.41,8.84,9.23,486600.0],["2024-04-04",9.34,9.53,8.4,8.56,558400.0],["2024-04-05",8.57,9.05,8.55,8.6,346200.0],["2024-04-08",8.71,8.73,8.36,8.57,421500.0],["2024-04-09",8.59,9.03,8.59,8.72,303200.0],["2024-04-10",8.5,8.8,8.3,8.42,295300.0],["2024-04-11",8.44,8.9,8.39,8.71,249900.0],["2024-04-12",8.59,8.66,8.02,8.05,362700.0],["2024-04-15",8.15,8.17,7.8,7.88,349500.0],["2024-04-16",7.87,8.06,7.75,7.96,164400.0],["2024-04-17",7.96,8.07,7.86,8.02,201300.0],["2024-04-18",8.01,8.05,7.79,7.87,194100.0],["2024-04-19",7.85,7.96,7.76,7.9,188400.0],["2024-04-22",7.83,7.86,7.47,7.51,290800.0],["2024-04-23",7.51,7.69,7.3,7.62,250600.0],["2024-04-24",7.7,8.25,7.7,7.96,391200.0],["2024-04-25",7.69,7.75,6.17,7.34,1125500.0],["2024-04-26",7.22,7.63,7.22,7.42,336100.0],["2024-04-29",7.41,7.56,6.88,6.91,607300.0],["2024-04-30",6.86,7.43,6.82,7.11,413300.0],["2024-05-01",7.34,7.55,7.21,7.4,321400.0],["2024-05-02",7.45,7.77,7.4,7.59,365800.0],["2024-05-03",7.66,7.77,7.44,7.48,262800.0],["2024-05-06",7.55,7.83,7.55,7.82,343900.0],["2024-05-07",7.92,7.93,7.61,7.65,296100.0],["2024-05-08",7.64,7.89,7.57,7.84,186900.0],["2024-05-09",7.84,7.85,7.55,7.67,195100.0],["2024-05-10",8.25,8.97,8.25,8.54,820500.0],["2024-05-13",8.65,9.12,8.57,8.7,413300.0],["2024-05-14",9.1,9.28,8.66,9.05,490400.0],["2024-05-15",9.14,9.66,9.1,9.6,360300.0],["2024-05-16",9.6,9.62,9.24,9.35,247900.0],["2024-05-17",9.38,9.72,9.19,9.37,327800.0],["2024-05-20",9.43,9.46,8.65,8.68,410900.0],["2024-05-21",8.52,8.7,8.24,8.58,264000.0],["2024-05-22",8.6,8.74,8.44,8.6,211600.0],["2024-05-23",8.75,8.75,8.27,8.38,186700.0],["2024-05-24",8.43,8.79,8.34,8.78,206600.0],["2024-05-28",8.78,9.34,8.78,9.3,610100.0],["2024-05-29",9.25,9.93,9.16,9.86,520000.0],["2024-05-30",10.0,10.59,9.9,9.97,735300.0],["2024-05-31",10.01,10.84,10.0,10.78,591200.0],["2024-06-03",10.89,11.0,9.56,9.78,582500.0],["2024-06-04",10.13,10.49,9.65,10.26,579500.0],["2024-06-05",10.25,10.5,9.91,10.3,232100.0],["2024-06-06",10.2,10.37,9.89,10.25,339300.0],["2024-06-07",10.25,10.35,10.04,10.25,263200.0],["2024-06-10",10.28,10.81,10.23,10.25,388100.0],["2024-06-11",10.14,10.35,9.94,10.28,407600.0],["2024-06-12",10.5,10.78,10.4,10.45,334600.0],["2024-06-13",10.39,10.58,10.21,10.54,240200.0],["2024-06-14",10.46,10.56,9.69,10.05,414900.0],["2024-06-17",10.01,10.36,9.92,10.21,274200.0],["2024-06-18",10.17,10.46,10.12,10.21,254600.0],["2024-06-20",10.21,10.26,9.45,9.55,510400.0],["2024-06-21",9.56,9.65,9.2,9.4,317100.0],["2024-06-24",9.37,9.4,8.74,8.77,449600.0],["2024-06-25",8.94,8.97,8.47,8.62,560900.0],["2024-06-26",8.63,9.42,8.52,9.36,600400.0],["2024-06-27",9.29,9.66,9.22,9.64,785400.0],["2024-06-28",9.64,9.85,9.39,9.51,5843800.0],["2024-07-01",9.4,9.43,8.55,8.6,762800.0],["2024-07-02",8.49,8.63,8.18,8.59,570300.0],["2024-07-03",8.56,8.65,8.46,8.61,275700.0],["2024-07-05",8.55,8.69,8.25,8.65,701300.0],["2024-07-08",8.67,8.68,8.17,8.22,380900.0],["2024-07-09",8.23,8.41,8.17,8.28,352900.0],["2024-07-10",8.36,8.44,8.19,8.43,340200.0],["2024-07-11",8.61,8.84,8.41,8.77,308400.0],["2024-07-12",8.88,9.68,8.84,9.63,590100.0],["2024-07-15",9.88,10.39,9.8,10.24,645500.0],["2024-07-16",10.28,11.34,10.2,11.31,625800.0],["2024-07-17",11.07,11.61,10.87,11.07,503700.0],["2024-07-18",11.01,11.61,10.98,11.11,393000.0],["2024-07-19",11.13,11.6,11.01,11.36,241600.0],["2024-07-22",11.47,11.96,11.47,11.61,629100.0],["2024-07-23",11.49,12.12,11.3,11.87,577600.0],["2024-07-24",11.69,11.7,10.96,11.04,646200.0],["2024-07-25",8.74,9.08,7.67,7.91,2098900.0],["2024-07-26",8.01,8.93,8.01,8.54,1251000.0],["2024-07-29",8.67,9.37,8.42,8.47,627600.0],["2024-07-30",8.56,8.74,7.93,8.15,621300.0],["2024-07-31",8.17,8.49,8.04,8.21,505000.0],["2024-08-01",8.24,8.4,7.54,7.79,538100.0],["2024-08-02",7.56,7.63,6.99,7.23,464100.0],["2024-08-05",6.63,6.95,6.3,6.78,554500.0],["2024-08-06",6.9,7.1,6.6,7.02,495800.0],["2024-08-07",7.13,7.46,6.6,6.62,416200.0],["2024-08-08",6.7,7.0,6.49,6.9,349800.0],["2024-08-09",7.04,7.15,6.79,6.99,236700.0],["2024-08-12",6.99,6.99,6.67,6.82,225400.0],["2024-08-13",6.85,7.23,6.82,7.21,179300.0],["2024-08-14",7.15,7.31,6.94,7.14,288900.0],["2024-08-15",7.34,7.39,7.17,7.22,360700.0],["2024-08-16",7.16,7.47,7.1,7.27,170200.0],["2024-08-19",7.31,7.6,7.24,7.59,326700.0],["2024-08-20",7.5,7.54,7.13,7.31,205100.0],["2024-08-21",7.42,7.48,7.11,7.16,205500.0],["2024-08-22",7.19,7.41,7.12,7.22,134400.0],["2024-08-23",7.32,7.92,7.31,7.84,258900.0],["2024-08-26",7.84,8.18,7.83,7.98,282100.0],["2024-08-27",7.96,8.09,7.63,7.66,228500.0],["2024-08-28",7.59,7.59,7.26,7.29,324200.0],["2024-08-29",7.38,7.61,7.3,7.61,200200.0],["2024-08-30",7.68,7.71,7.37,7.56,121600.0],["2024-09-03",7.43,7.45,6.88,6.91,160000.0],["2024-09-04",6.88,7.13,6.82,6.95,123700.0],["2024-09-05",6.95,6.95,6.72,6.75,237000.0],["2024-09-06",6.7,6.75,6.35,6.43,150000.0],["2024-09-09",6.46,6.56,6.38,6.41,248600.0],["2024-09-10",6.38,6.45,6.09,6.35,221200.0],["2024-09-11",5.7,5.96,5.5,5.73,1649600.0],["2024-09-12",5.73,5.91,5.73,5.83,1161300.0],["2024-09-13",5.91,6.14,5.78,6.05,911300.0],["2024-09-16",6.21,6.9,6.17,6.37,620500.0],["2024-09-17",6.49,6.77,6.44,6.5,399100.0],["2024-09-18",6.43,6.63,6.21,6.4,424800.0],["2024-09-19",6.67,6.73,6.5,6.65,373400.0],["2024-09-20",6.62,6.7,6.38,6.61,471500.0],["2024-09-23",6.72,6.77,6.01,6.02,429700.0],["2024-09-24",5.94,6.0,5.37,5.58,1132700.0],["2024-09-25",5.55,5.59,5.23,5.25,940200.0],["2024-09-26",5.33,5.54,5.27,5.5,1057000.0],["2024-09-27",5.6,5.76,5.51,5.69,424600.0],["2024-09-30",5.69,5.83,5.6,5.77,984400.0],["2024-10-01",5.78,6.0,5.62,5.79,427700.0],["2024-10-02",5.77,6.04,5.75,5.97,216200.0],["2024-10-03",5.9,6.11,5.86,5.87,393500.0],["2024-10-04",6.04,6.06,5.89,5.96,184100.0],["2024-10-07",5.91,6.1,5.83,6.03,225700.0],["2024-10-08",6.08,6.23,5.94,6.16,300400.0],["2024-10-09",6.15,6.2,6.07,6.15,272900.0],["2024-10-10",6.06,6.17,5.63,5.63,304100.0],["2024-10-11",5.59,5.81,5.59,5.75,376300.0],["2024-10-14",5.74,5.81,5.54,5.63,251100.0],["2024-10-15",5.63,5.63,5.43,5.49,358000.0],["2024-10-16",5.6,5.65,5.46,5.46,407000.0],["2024-10-17",5.45,5.81,5.4,5.65,467700.0],["2024-10-18",5.68,5.91,5.65,5.9,357000.0],["2024-10-21",5.87,6.02,5.79,6.0,292100.0],["2024-10-22",5.88,6.02,5.81,5.83,242900.0],["2024-10-23",5.81,6.03,5.8,5.89,258100.0],["2024-10-24",5.87,5.91,5.56,5.57,433500.0],["2024-10-25",5.59,5.72,5.27,5.39,321300.0],["2024-10-28",5.44,5.51,5.34,5.4,307100.0],["2024-10-29",5.4,5.43,5.27,5.35,196800.0],["2024-10-30",5.34,5.56,5.33,5.42,414700.0],["2024-10-31",6.93,7.46,6.01,6.11,1407100.0],["2024-11-01",6.23,6.5,6.0,6.3,934000.0],["2024-11-04",6.3,6.43,6.19,6.3,620300.0],["2024-11-05",6.3,7.34,6.21,7.34,769100.0],["2024-11-06",7.65,7.89,7.19,7.84,786100.0],["2024-11-07",7.85,8.03,7.56,7.9,456800.0],["2024-11-08",7.9,8.02,7.57,7.62,467900.0],["2024-11-11",7.75,8.28,7.75,8.28,669300.0],["2024-11-12",8.2,8.35,7.98,8.26,385300.0],["2024-11-13",8.33,8.33,7.77,7.89,261900.0],["2024-11-14",7.92,8.16,7.64,7.77,411900.0],["2024-11-15",7.82,7.92,7.52,7.57,433600.0],["2024-11-18",7.62,8.2,7.51,8.04,807600.0],["2024-11-19",7.91,8.58,7.91,8.58,507900.0],["2024-11-20",8.55,8.79,8.39,8.73,400300.0],["2024-11-21",8.83,8.94,8.68,8.73,307700.0],["2024-11-22",9.06,9.09,8.37,8.55,432600.0],["2024-11-25",8.61,8.77,8.42,8.52,457600.0],["2024-11-26",8.52,9.12,8.49,8.82,612200.0],["2024-11-27",8.86,9.06,8.68,8.77,411800.0],["2024-11-29",8.88,8.94,8.67,8.72,164300.0],["2024-12-02",8.77,8.81,8.5,8.64,377000.0],["2024-12-03",8.6,8.68,8.31,8.6,459800.0],["2024-12-04",8.6,8.92,8.54,8.9,448800.0],["2024-12-05",9.1,9.35,8.67,8.74,338900.0],["2024-12-06",8.82,8.88,8.5,8.52,215600.0],["2024-12-09",8.64,8.7,8.24,8.29,224200.0],["2024-12-10",8.3,8.46,8.06,8.26,272200.0],["2024-12-11",8.41,8.7,8.26,8.64,333900.0],["2024-12-12",8.62,8.62,8.16,8.16,342000.0],["2024-12-13",8.17,8.26,8.01,8.16,230900.0],["2024-12-16",8.23,8.49,8.2,8.43,331100.0],["2024-12-17",8.35,8.39,8.03,8.12,293800.0],["2024-12-18",8.18,8.23,7.53,7.54,388300.0],["2024-12-19",7.74,7.84,7.42,7.63,393600.0],["2024-12-20",7.47,7.8,7.31,7.68,1256200.0],["2024-12-23",7.65,7.84,7.46,7.68,293100.0],["2024-12-24",7.7,7.77,7.54,7.76,98600.0],["2024-12-26",7.71,7.85,7.66,7.8,170900.0],["2024-12-27",7.73,7.73,7.42,7.53,142400.0],["2024-12-30",7.41,7.59,7.27,7.51,140100.0],["2024-12-31",7.55,7.57,7.3,7.33,209500.0],["2025-01-02",7.45,7.71,7.36,7.41,211700.0],["2025-01-03",7.49,7.81,7.45,7.76,283700.0],["2025-01-06",7.8,7.92,7.58,7.7,256200.0],["2025-01-07",7.74,7.76,7.13,7.19,260900.0],["2025-01-08",7.11,7.2,7.02,7.13,304600.0],["2025-01-10",6.98,7.04,6.67,6.8,353700.0],["2025-01-13",6.7,6.95,6.58,6.86,424200.0],["2025-01-14",6.96,7.18,6.88,7.06,200500.0],["2025-01-15",7.3,7.38,7.18,7.19,428700.0],["2025-01-16",7.17,7.36,7.12,7.29,371700.0],["2025-01-17",7.63,8.34,7.55,7.98,651400.0],["2025-01-21",8.1,8.44,7.97,8.44,731300.0],["2025-01-22",8.53,8.66,8.26,8.32,350000.0],["2025-01-23",8.2,8.52,8.17,8.47,263800.0],["2025-01-24",8.48,8.5,8.1,8.19,252700.0],["2025-01-27",8.01,8.02,6.95,7.14,643600.0],["2025-01-28",7.2,7.68,6.97,7.5,610000.0],["2025-01-29",7.47,8.33,7.47,7.98,1527400.0],["2025-01-30",8.24,8.58,7.94,8.08,545500.0],["2025-01-31",8.19,8.39,7.83,7.88,352600.0],["2025-02-03",7.55,7.84,7.42,7.8,293800.0],["2025-02-04",7.74,7.81,7.63,7.79,239900.0],["2025-02-05",7.84,8.18,7.83,8.14,216700.0],["2025-02-06",8.13,8.32,8.01,8.23,274000.0],["2025-02-07",8.3,8.35,7.95,8.03,192200.0],["2025-02-10",8.35,9.64,8.08,9.27,1321600.0],["2025-02-11",9.09,9.09,8.26,8.56,413900.0],["2025-02-12",8.3,8.43,8.0,8.18,301900.0],["2025-02-13",8.16,8.24,7.96,8.16,235000.0],["2025-02-14",8.22,8.24,7.76,7.9,167400.0],["2025-02-18",7.89,8.18,7.58,7.83,317800.0],["2025-02-19",7.71,7.98,7.54,7.56,262400.0],["2025-02-20",7.59,7.78,7.45,7.72,299100.0],["2025-02-21",7.89,7.89,7.04,7.07,386200.0],["2025-02-24",7.09,7.13,6.8,6.88,432500.0],["2025-02-25",6.93,7.13,6.72,7.05,441400.0],["2025-02-26",7.05,7.36,7.05,7.24,306100.0],["2025-02-27",7.21,7.29,6.81,6.82,314500.0],["2025-02-28",6.75,7.13,6.65,7.12,340400.0],["2025-03-03",7.08,7.31,6.43,6.49,409500.0],["2025-03-04",6.5,6.75,6.23,6.45,781000.0],["2025-03-05",5.17,6.02,4.85,5.78,1450100.0],["2025-03-06",5.55,5.93,5.41,5.93,622200.0],["2025-03-07",5.87,5.91,5.41,5.75,800400.0],["2025-03-10",5.58,5.62,5.24,5.39,662600.0],["2025-03-11",5.39,5.49,5.23,5.36,776200.0],["2025-03-12",5.51,5.68,5.4,5.55,451600.0],["2025-03-13",5.5,5.51,5.2,5.3,348600.0],["2025-03-14",5.45,5.58,5.35,5.56,298900.0],["2025-03-17",5.53,5.65,5.49,5.58,247500.0],["2025-03-18",5.69,5.98,5.61,5.87,422700.0],["2025-03-19",5.87,6.09,5.76,6.01,320500.0],["2025-03-20",5.88,6.15,5.88,5.89,244400.0],["2025-03-21",5.82,5.89,5.71,5.76,491300.0],["2025-03-24",5.92,6.01,5.79,5.92,194100.0],["2025-03-25",5.87,5.87,5.65,5.76,270500.0],["2025-03-26",5.75,5.82,5.54,5.56,308900.0],["2025-03-27",5.51,5.66,5.45,5.56,267600.0],["2025-03-28",5.66,5.66,5.33,5.34,138800.0],["2025-03-31",5.18,5.25,5.01,5.23,248900.0],["2025-04-01",5.19,5.39,5.06,5.32,185200.0],["2025-04-02",5.16,5.51,5.16,5.5,300600.0],["2025-04-03",5.03,5.23,4.92,5.03,548200.0],["2025-04-04",4.71,5.11,4.71,5.03,571700.0],["2025-04-07",4.75,5.32,4.64,5.1,416200.0],["2025-04-08",5.31,5.46,5.06,5.16,434700.0],["2025-04-09",5.13,5.74,5.0,5.56,486400.0],["2025-04-10",5.32,5.55,5.2,5.53,359900.0],["2025-04-11",5.55,5.75,5.43,5.75,242400.0],["2025-04-14",5.84,5.84,5.51,5.74,365900.0],["2025-04-15",5.72,5.85,5.52,5.77,311400.0],["2025-04-16",5.68,5.91,5.68,5.87,338400.0],["2025-04-17",5.86,6.01,5.8,5.99,245000.0],["2025-04-21",5.88,6.02,5.68,5.84,349700.0],["2025-04-22",5.9,6.08,5.9,5.99,182200.0],["2025-04-23",6.25,6.3,5.98,6.05,223300.0],["2025-04-24",6.06,6.19,6.04,6.12,174100.0],["2025-04-25",6.09,6.22,6.03,6.22,178800.0],["2025-04-28",6.19,6.24,5.95,6.09,164900.0],["2025-04-29",5.88,6.39,5.88,6.33,381800.0],["2025-04-30",7.05,7.08,6.39,6.39,856500.0],["2025-05-01",6.34,6.97,6.3,6.51,414700.0],["2025-05-02",6.68,7.33,6.6,7.24,652800.0],["2025-05-05",7.1,7.4,7.06,7.16,454800.0],["2025-05-06",7.09,7.51,7.08,7.44,795400.0],["2025-05-07",7.5,7.71,7.39,7.48,892700.0],["2025-05-08",7.59,7.95,7.51,7.72,438000.0],["2025-05-09",7.72,7.8,7.52,7.71,330800.0],["2025-05-12",8.0,8.16,7.73,8.12,592200.0],["2025-05-13",8.2,8.71,8.18,8.47,759900.0],["2025-05-14",8.5,8.71,8.35,8.65,552500.0],["2025-05-15",8.57,8.75,8.5,8.71,378200.0],["2025-05-16",8.78,8.8,8.6,8.66,590200.0],["2025-05-19",8.55,8.74,8.47,8.69,370900.0],["2025-05-20",8.69,8.74,8.35,8.44,688000.0],["2025-05-21",8.4,8.61,8.4,8.47,413700.0],["2025-05-22",8.43,8.5,7.98,8.01,346900.0],["2025-05-23",7.88,8.13,7.86,8.1,239700.0],["2025-05-27",8.24,8.45,8.09,8.38,247900.0],["2025-05-28",8.38,8.38,8.04,8.21,232500.0],["2025-05-29",8.28,8.37,8.11,8.31,382600.0],["2025-05-30",8.29,8.34,8.13,8.24,411800.0],["2025-06-02",8.11,8.3,8.1,8.23,319300.0],["2025-06-03",8.23,8.56,8.16,8.54,442800.0],["2025-06-04",8.55,8.58,8.49,8.52,177200.0],["2025-06-05",8.6,8.69,8.49,8.66,211500.0],["2025-06-06",8.77,9.23,8.77,9.2,333500.0],["2025-06-09",9.26,9.4,8.75,8.9,293000.0],["2025-06-10",9.15,9.28,8.74,8.75,379200.0],["2025-06-11",8.79,8.85,8.5,8.75,282500.0],["2025-06-12",8.72,8.91,8.49,8.56,266600.0],["2025-06-13",8.46,8.61,8.4,8.47,344400.0],["2025-06-16",8.5,8.69,8.41,8.48,407200.0],["2025-06-17",8.4,8.78,8.39,8.71,274900.0],["2025-06-18",8.7,8.83,8.62,8.81,221800.0],["2025-06-20",8.9,8.9,8.64,8.67,303700.0],["2025-06-23",8.66,8.89,8.52,8.86,233100.0],["2025-06-24",8.93,9.15,8.81,9.12,314400.0],["2025-06-25",9.17,9.36,9.04,9.09,578500.0],["2025-06-26",9.19,9.42,8.99,9.06,508500.0],["2025-06-27",9.09,9.38,8.88,9.1,871600.0],["2025-06-30",9.19,9.29,8.89,9.07,239400.0],["2025-07-01",8.95,9.14,8.77,8.98,358400.0],["2025-07-02",9.05,9.1,8.93,9.07,412900.0],["2025-07-03",9.06,9.61,9.06,9.6,440900.0],["2025-07-07",9.5,9.5,8.96,9.04,464800.0],["2025-07-08",9.14,9.14,8.62,8.72,278500.0],["2025-07-09",8.8,8.82,8.65,8.79,199300.0],["2025-07-10",8.78,8.82,8.63,8.65,298400.0],["2025-07-11",8.61,8.75,8.53,8.58,255100.0],["2025-07-14",8.56,8.67,8.39,8.44,249900.0],["2025-07-15",8.48,8.65,8.37,8.38,238900.0],["2025-07-16",8.52,8.69,8.38,8.64,300700.0],["2025-07-17",8.63,8.79,8.59,8.63,247300.0],["2025-07-18",8.66,8.73,8.34,8.37,326100.0],["2025-07-21",8.39,8.51,8.31,8.41,287400.0],["2025-07-22",8.35,8.38,8.14,8.21,219000.0],["2025-07-23",8.28,8.75,8.26,8.7,595800.0],["2025-07-24",8.73,8.84,8.61,8.65,282500.0],["2025-07-25",8.64,9.35,8.58,9.3,691000.0],["2025-07-28",9.26,9.6,9.14,9.53,388600.0],["2025-07-29",9.61,9.94,9.38,9.4,637200.0],["2025-07-30",9.52,9.95,7.97,8.01,1313200.0],["2025-07-31",8.08,8.45,7.4,7.41,804800.0],["2025-08-01",7.21,7.35,6.91,7.15,785000.0],["2025-08-04",7.27,7.32,7.03,7.18,537400.0],["2025-08-05",7.24,7.48,7.13,7.39,500700.0],["2025-08-06",7.35,7.39,7.09,7.12,536000.0],["2025-08-07",7.16,7.28,6.97,7.0,524400.0],["2025-08-08",6.96,7.06,6.86,6.9,536000.0],["2025-08-11",6.9,6.96,6.62,6.65,381300.0],["2025-08-12",6.72,7.08,6.66,6.98,319000.0],["2025-08-13",7.0,7.07,6.82,6.89,348800.0],["2025-08-14",6.82,6.87,6.61,6.74,287500.0],["2025-08-15",6.75,6.85,6.64,6.75,373700.0],["2025-08-18",6.74,6.89,6.7,6.72,433200.0],["2025-08-19",6.73,6.79,6.53,6.57,270500.0],["2025-08-20",6.58,6.67,6.44,6.62,267000.0],["2025-08-21",6.59,6.64,6.45,6.59,378600.0],["2025-08-22",6.84,7.2,6.6,6.97,708300.0],["2025-08-25",6.94,7.37,6.94,6.96,434300.0],["2025-08-26",7.02,7.21,6.88,7.19,273400.0],["2025-08-27",7.14,7.25,7.09,7.23,247900.0],["2025-08-28",7.31,7.67,7.26,7.62,490400.0],["2025-08-29",7.6,7.64,7.33,7.4,666600.0],["2025-09-02",7.3,7.59,7.23,7.36,321700.0],["2025-09-03",7.34,7.39,7.08,7.21,271000.0],["2025-09-04",7.29,7.66,7.23,7.64,233300.0],["2025-09-05",7.65,7.65,7.33,7.58,299600.0],["2025-09-08",7.66,7.66,7.34,7.38,262200.0],["2025-09-09",7.38,7.38,7.18,7.2,221400.0],["2025-09-10",7.22,7.5,7.22,7.42,215900.0],["2025-09-11",7.43,7.71,7.43,7.68,231700.0],["2025-09-12",7.64,7.68,7.5,7.53,187800.0],["2025-09-15",7.54,7.68,7.48,7.54,1640400.0],["2025-09-16",7.95,8.32,7.73,8.01,1172200.0],["2025-09-17",7.99,8.4,7.85,7.87,527600.0],["2025-09-18",7.79,8.31,7.78,8.12,470900.0],["2025-09-19",8.18,8.28,8.0,8.07,649200.0],["2025-09-22",8.05,8.65,8.03,8.6,499700.0],["2025-09-23",8.55,8.87,8.54,8.76,634600.0],["2025-09-24",8.72,8.79,8.55,8.64,303200.0],["2025-09-25",8.5,8.53,8.34,8.4,352200.0],["2025-09-26",8.44,8.7,8.39,8.66,286400.0],["2025-09-29",8.68,8.71,8.42,8.44,181800.0],["2025-09-30",8.33,8.53,8.2,8.32,169700.0],["2025-10-01",8.31,8.45,8.25,8.36,222500.0],["2025-10-02",8.39,8.46,8.14,8.35,189800.0],["2025-10-03",8.4,8.54,8.33,8.48,233200.0],["2025-10-06",8.66,8.66,8.43,8.53,179600.0],["2025-10-07",8.6,8.71,8.33,8.46,329200.0],["2025-10-08",8.6,9.05,8.52,8.9,409500.0],["2025-10-09",8.9,8.95,8.65,8.65,286600.0],["2025-10-10",8.65,8.74,8.18,8.18,292600.0],["2025-10-13",8.39,8.48,8.28,8.43,247200.0],["2025-10-14",8.21,8.72,8.08,8.62,236400.0],["2025-10-15",8.62,8.98,8.62,8.96,372700.0],["2025-10-16",9.0,9.12,8.72,8.76,290800.0],["2025-10-17",8.68,8.76,8.22,8.26,314100.0],["2025-10-20",8.48,8.59,8.33,8.57,184000.0],["2025-10-21",8.58,8.81,8.37,8.73,178000.0],["2025-10-22",8.76,8.76,8.28,8.42,249100.0],["2025-10-23",8.44,8.74,8.44,8.6,252000.0],["2025-10-24",8.8,9.05,8.67,8.89,248600.0],["2025-10-27",8.97,8.97,8.67,8.71,188300.0],["2025-10-28",8.68,8.77,8.45,8.67,381100.0],["2025-10-29",8.67,10.38,8.44,10.21,1102600.0],["2025-10-30",10.24,11.49,10.04,11.31,1032300.0],["2025-10-31",11.31,11.45,10.67,10.77,742900.0],["2025-11-03",10.87,10.95,10.45,10.82,357800.0],["2025-11-04",10.65,11.06,10.56,10.69,232100.0],["2025-11-05",10.69,11.06,10.56,11.0,377000.0],["2025-11-06",11.03,11.04,10.2,10.29,312500.0],["2025-11-07",10.24,10.24,9.83,10.15,278900.0],["2025-11-10",10.43,10.54,10.15,10.29,149000.0],["2025-11-11",10.21,10.23,9.76,9.85,280100.0],["2025-11-12",9.92,10.12,9.86,10.07,159200.0],["2025-11-13",10.08,10.11,9.39,9.49,338400.0],["2025-11-14",9.31,9.68,9.31,9.49,228100.0],["2025-11-17",9.54,9.64,9.15,9.16,224300.0],["2025-11-18",9.13,9.27,8.99,9.06,163000.0],["2025-11-19",9.15,9.47,9.03,9.05,216600.0],["2025-11-20",9.26,9.6,8.53,8.55,246000.0],["2025-11-21",8.57,9.09,8.45,8.93,270500.0],["2025-11-24",9.01,9.48,8.98,9.3,171300.0],["2025-11-25",9.25,9.69,9.2,9.67,223300.0],["2025-11-26",9.65,9.99,9.63,9.9,336600.0],["2025-11-28",9.91,10.02,9.82,10.0,85900.0],["2025-12-01",9.83,10.07,9.73,9.98,221100.0],["2025-12-02",10.07,10.07,9.75,9.93,160400.0],["2025-12-03",9.98,10.15,9.67,10.02,335600.0],["2025-12-04",9.96,10.66,9.88,10.38,268700.0],["2025-12-05",10.34,10.5,10.13,10.27,239100.0],["2025-12-08",10.42,10.85,10.26,10.62,465300.0],["2025-12-09",10.57,11.05,10.22,10.87,358100.0],["2025-12-10",10.84,11.61,10.84,11.45,473600.0],["2025-12-11",11.38,11.9,11.17,11.69,305500.0],["2025-12-12",11.67,11.67,10.8,10.84,306100.0],["2025-12-15",10.98,11.05,10.7,10.91,184300.0],["2025-12-16",10.91,11.02,10.69,10.7,149600.0],["2025-12-17",10.67,10.73,10.19,10.28,150800.0],["2025-12-18",10.5,10.57,10.35,10.45,137000.0],["2025-12-19",10.45,10.63,10.32,10.41,305000.0],["2025-12-22",10.56,10.67,10.32,10.33,177300.0],["2025-12-23",10.23,10.46,10.23,10.42,220800.0],["2025-12-24",10.46,10.48,10.29,10.47,53100.0],["2025-12-26",10.46,10.6,10.22,10.42,206600.0],["2025-12-29",10.32,10.32,10.2,10.22,137800.0],["2025-12-30",10.28,10.33,10.05,10.13,116600.0],["2025-12-31",10.15,10.47,9.9,9.94,120800.0],["2026-01-02",10.03,10.08,9.61,9.99,351900.0],["2026-01-05",10.2,10.77,10.2,10.41,329600.0],["2026-01-06",10.39,10.39,9.9,10.18,294900.0],["2026-01-07",10.17,10.18,9.82,10.12,201300.0],["2026-01-08",10.12,10.41,10.09,10.26,300500.0],["2026-01-09",10.32,10.36,10.0,10.15,137300.0],["2026-01-12",10.08,10.81,10.08,10.56,198200.0],["2026-01-13",10.6,11.0,10.53,10.78,225400.0],["2026-01-14",10.76,10.76,10.44,10.73,160900.0],["2026-01-15",10.96,11.43,10.75,11.22,252100.0],["2026-01-16",11.22,11.52,11.02,11.11,174100.0],["2026-01-20",10.82,10.96,10.58,10.73,152900.0],["2026-01-21",10.85,11.2,10.79,11.18,177800.0],["2026-01-22",12.08,13.17,11.86,12.66,733400.0],["2026-01-23",12.72,12.83,12.1,12.21,415800.0],["2026-01-26",12.29,12.62,12.01,12.08,473200.0],["2026-01-27",12.09,12.27,11.93,12.08,238000.0],["2026-01-28",12.26,12.38,11.73,12.05,234700.0],["2026-01-29",12.1,12.58,11.9,12.52,296600.0],["2026-01-30",12.25,12.57,11.93,12.22,267500.0],["2026-02-02",12.16,13.17,12.16,12.93,355700.0],["2026-02-03",13.19,13.55,12.72,13.15,422000.0],["2026-02-04",13.3,13.63,12.24,12.87,394500.0],["2026-02-05",13.39,14.66,13.05,13.7,806200.0],["2026-02-06",14.01,14.34,13.79,14.13,391800.0],["2026-02-09",14.24,14.8,14.08,14.3,341900.0],["2026-02-10",14.72,15.0,14.33,14.39,440500.0],["2026-02-11",14.65,14.95,14.29,14.29,720500.0],["2026-02-12",14.4,14.67,13.58,13.58,593200.0],["2026-02-13",13.67,14.06,13.57,13.84,402100.0],["2026-02-17",13.77,13.83,13.41,13.45,266600.0],["2026-02-18",13.47,13.65,12.98,13.09,357700.0],["2026-02-19",13.0,13.56,13.0,13.5,370100.0],["2026-02-20",13.4,14.05,13.39,13.89,387600.0],["2026-02-23",13.83,13.96,13.1,13.33,393800.0],["2026-02-24",13.31,14.14,12.99,13.8,628300.0],["2026-02-25",14.02,14.13,13.62,14.06,305300.0],["2026-02-26",14.09,14.2,13.45,13.78,254500.0],["2026-02-27",13.54,13.74,13.11,13.73,310000.0],["2026-03-02",13.44,13.92,13.27,13.72,218600.0],["2026-03-03",13.29,13.69,12.94,13.41,433900.0],["2026-03-04",12.48,14.02,12.21,13.4,674300.0],["2026-03-05",13.3,13.41,11.66,11.82,837000.0],["2026-03-06",11.78,12.08,11.4,11.66,415900.0],["2026-03-09",11.4,11.92,11.08,11.78,479500.0],["2026-03-10",12.16,12.39,11.63,11.71,630800.0],["2026-03-11",11.68,11.7,10.8,10.85,778900.0],["2026-03-12",10.65,11.21,10.44,10.51,777200.0],["2026-03-13",10.57,10.78,10.2,10.27,450100.0],["2026-03-16",10.48,10.59,10.09,10.13,540600.0],["2026-03-17",10.27,10.42,10.11,10.24,414800.0],["2026-03-18",10.1,10.25,9.88,9.92,463400.0],["2026-03-19",9.78,10.4,9.75,10.29,469000.0],["2026-03-20",10.55,10.74,10.19,10.39,724600.0],["2026-03-23",10.59,11.3,10.55,10.94,424200.0],["2026-03-24",10.83,11.47,10.81,11.37,374000.0],["2026-03-25",11.51,11.56,11.08,11.22,226600.0],["2026-03-26",11.0,11.29,10.82,10.88,297900.0],["2026-03-27",10.8,11.12,10.66,10.88,169900.0],["2026-03-30",10.99,11.13,10.5,10.65,287000.0],["2026-03-31",10.89,11.04,10.6,10.9,238900.0],["2026-04-01",11.18,11.59,11.17,11.24,252600.0],["2026-04-02",10.9,11.61,10.87,11.48,240300.0],["2026-04-06",11.53,11.53,11.0,11.09,235300.0],["2026-04-07",11.03,11.23,10.76,11.06,228300.0],["2026-04-08",11.67,11.97,11.5,11.6,218500.0],["2026-04-09",11.55,12.15,11.55,11.82,287400.0],["2026-04-10",11.86,11.88,11.5,11.51,213400.0],["2026-04-13",11.55,11.91,11.55,11.86,205700.0],["2026-04-14",11.96,12.06,11.75,11.87,176200.0],["2026-04-15",11.65,11.84,11.47,11.72,187900.0],["2026-04-16",11.66,11.76,11.46,11.51,234800.0],["2026-04-17",11.73,12.13,11.63,11.97,219500.0],["2026-04-20",11.95,12.23,11.92,12.12,197300.0],["2026-04-21",12.1,12.41,11.92,11.93,185800.0],["2026-04-22",12.07,12.2,11.93,12.14,172700.0],["2026-04-23",12.13,12.58,12.09,12.52,246700.0],["2026-04-24",12.57,12.61,12.23,12.27,233800.0],["2026-04-27",12.22,12.34,12.05,12.19,173000.0],["2026-04-28",12.14,12.28,11.55,11.56,229100.0],["2026-04-29",11.75,12.45,11.4,12.01,461800.0],["2026-04-30",12.07,13.67,11.9,13.62,488700.0],["2026-05-01",13.68,14.78,13.68,14.57,581000.0],["2026-05-04",14.56,14.97,14.38,14.62,425700.0],["2026-05-05",14.83,15.8,14.74,15.46,615700.0],["2026-05-06",15.81,15.81,14.68,15.08,557700.0],["2026-05-07",15.25,15.25,14.41,14.75,413900.0],["2026-05-08",14.87,15.02,14.65,14.9,436800.0],["2026-05-11",14.9,15.76,14.77,15.15,603200.0],["2026-05-12",14.95,14.95,14.47,14.81,374700.0],["2026-05-13",14.96,15.47,14.66,15.35,446100.0],["2026-05-14",15.51,15.78,15.14,15.48,310500.0],["2026-05-15",15.33,15.85,14.88,15.04,373200.0],["2026-05-18",15.06,15.09,14.49,14.85,271700.0],["2026-05-19",14.42,14.91,14.21,14.51,473700.0],["2026-05-20",14.75,14.78,14.43,14.55,398400.0],["2026-05-21",14.44,14.5,13.42,13.72,497600.0],["2026-05-22",13.93,14.13,13.69,14.05,399700.0],["2026-05-26",14.32,14.63,14.22,14.38,447000.0],["2026-05-27",14.59,14.75,13.93,14.06,429900.0],["2026-05-28",14.04,14.35,13.75,14.34,342200.0],["2026-05-29",14.25,14.4,13.63,13.76,318100.0],["2026-06-01",13.59,13.92,13.11,13.83,529000.0],["2026-06-02",13.99,14.65,13.83,14.1,437600.0],["2026-06-03",14.09,14.3,13.83,13.91,224000.0],["2026-06-04",13.82,14.39,13.72,14.19,325700.0],["2026-06-05",14.05,14.23,13.48,13.63,304100.0],["2026-06-08",13.93,14.08,13.59,13.89,188700.0],["2026-06-09",14.17,14.54,13.27,13.89,286400.0],["2026-06-10",13.89,13.97,13.3,13.32,306700.0],["2026-06-11",13.58,14.07,13.49,14.05,295400.0],["2026-06-12",14.21,14.99,14.05,14.51,223500.0],["2026-06-15",14.92,15.21,14.55,14.91,272300.0],["2026-06-16",15.06,15.74,14.93,15.34,801300.0],["2026-06-17",15.45,15.85,15.15,15.28,370300.0],["2026-06-18",15.54,15.99,15.22,15.89,563400.0],["2026-06-22",15.9,16.21,15.55,15.6,552100.0],["2026-06-23",15.12,15.89,14.59,15.56,349200.0],["2026-06-24",15.78,16.55,15.56,15.97,558300.0],["2026-06-25",16.22,16.57,15.68,16.02,331000.0],["2026-06-26",15.91,16.46,15.72,16.41,1879500.0],["2026-06-29",16.25,17.4,15.8,17.14,627300.0],["2026-06-30",16.88,17.2,16.58,16.82,629400.0],["2026-07-01",16.56,16.65,15.36,15.45,551900.0],["2026-07-02",15.55,15.7,14.54,14.81,550100.0],["2026-07-06",14.95,15.36,14.84,14.89,216410.522404],["2026-07-07",14.94,15.1,13.9,14.25,431437.489651],["2026-07-08",14.01,14.41,14.01,14.2,264926.017536],["2026-07-09",14.6,14.71,14,14.03,230123.150848],["2026-07-10",14.03,14.09,13.675,13.73,352868.774601],["2026-07-13",13.63,13.73,13.18,13.35,428415.090791],["2026-07-14",13.52,13.82,13.455,13.6,321796.332309],["2026-07-15",13.67,13.89,13.52,13.79,329476.708215],["2026-07-16",13.5,13.77,12.875,13.18,692826.33155],["2026-07-17",12.56,13.18,11.3,12.8,566832.799041],["2026-07-20",12.85,13.15,12.5101,12.68,390609.850353],["2026-07-21",12.97,13.46,12.95,13.39,341537.504104],["2026-07-22",13.16,13.39,13,13.15,370645.143245],["2026-07-23",13.17,13.27,12.72,12.92,474698.177692],["2026-07-24",12.98,13.01,12.46,12.69,444379.091418],["2026-07-27",12.83,13.2,12.1,12.42,478268.091812],["2026-07-28",12.25,12.26,11.4195,11.97,871242.345636],["2026-07-29",10.26,10.95,8.67,9.08,3588004.280638],["2026-07-30",9.21,9.77,9.2,9.57,999155.218159],["2026-07-31",9.81,10,9.32,9.78,1264154.673963],["2026-08-03",9.66,10.19,9.66,9.99,718714.890094],["2026-08-04",10.3,10.46,9.95,10.18,661513.831414],["2026-08-05",11.035,11.38,10.31,10.33,807512.509146],["2026-08-06",10.2,10.5,10.08,10.12,418123.087576],["2026-08-07",10.31,10.5,10.0297,10.31,392476.823532],["2026-08-10",10.35,10.647,9.77,9.79,570578.424644],["2026-08-11",9.97,10.11,9.7,9.77,529573.430759],["2026-08-12",10.11,10.25,9.8,9.93,349027.6401],["2026-08-13",9.93,10.005,9.6,9.68,399518.924358]]}