{"t":"QNST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-02-11",15.0,15.55,14.85,15.0,5815700.0],["2010-02-12",15.0,15.05,14.3,14.55,859300.0],["2010-02-16",14.75,14.75,14.49,14.63,385000.0],["2010-02-17",14.74,14.74,14.5,14.59,264900.0],["2010-02-18",14.56,14.87,14.5,14.51,1257600.0],["2010-02-19",14.5,14.6,13.86,13.9,670000.0],["2010-02-22",13.85,14.42,13.33,13.6,154900.0],["2010-02-23",13.5,13.58,12.77,12.98,504000.0],["2010-02-24",12.87,13.7,12.77,13.57,196700.0],["2010-02-25",13.2,14.75,13.2,14.29,155600.0],["2010-02-26",14.41,14.7,14.0,14.6,211200.0],["2010-03-01",14.92,14.92,14.46,14.69,82900.0],["2010-03-02",14.58,14.9,14.28,14.46,101000.0],["2010-03-03",14.53,14.86,14.06,14.24,208300.0],["2010-03-04",14.48,14.69,14.16,14.56,278200.0],["2010-03-05",14.68,15.26,14.5,15.23,280800.0],["2010-03-08",15.25,15.39,15.1,15.39,126000.0],["2010-03-09",15.22,15.39,14.91,15.06,106600.0],["2010-03-10",15.1,15.4,14.92,15.4,57100.0],["2010-03-11",15.23,15.62,15.16,15.56,80600.0],["2010-03-12",15.52,15.67,15.13,15.51,151300.0],["2010-03-15",15.29,15.3,14.59,14.96,94100.0],["2010-03-16",14.96,16.04,14.96,15.95,279900.0],["2010-03-17",15.85,17.74,15.76,17.25,218300.0],["2010-03-18",17.19,17.19,16.24,16.62,48400.0],["2010-03-19",16.56,17.06,16.37,16.56,102600.0],["2010-03-22",16.59,16.87,16.25,16.76,163300.0],["2010-03-23",17.21,17.25,16.6,16.67,119000.0],["2010-03-24",16.53,16.74,16.05,16.3,85600.0],["2010-03-25",16.34,16.5,15.78,16.05,154600.0],["2010-03-26",16.01,16.71,15.96,16.41,27300.0],["2010-03-29",16.37,16.94,16.37,16.92,64200.0],["2010-03-30",16.86,17.2,16.84,16.89,105600.0],["2010-03-31",16.81,17.68,16.8,17.01,1438800.0],["2010-04-01",17.01,17.25,16.33,16.69,167100.0],["2010-04-05",16.71,18.25,16.71,17.45,156700.0],["2010-04-06",17.31,18.0,17.16,17.8,64900.0],["2010-04-07",17.83,17.91,17.35,17.44,71300.0],["2010-04-08",17.32,17.99,17.01,17.09,85600.0],["2010-04-09",17.08,17.25,16.29,16.46,154700.0],["2010-04-12",16.39,16.71,16.0,16.22,95200.0],["2010-04-13",16.3,16.5,16.08,16.14,117300.0],["2010-04-14",16.31,16.49,16.23,16.46,317000.0],["2010-04-15",16.4,17.03,16.37,16.88,164900.0],["2010-04-16",16.88,17.17,16.66,16.67,89100.0],["2010-04-19",16.62,16.65,15.52,16.14,81000.0],["2010-04-20",16.23,16.41,16.01,16.02,15900.0],["2010-04-21",16.01,16.22,15.5,15.69,71700.0],["2010-04-22",15.49,16.2,15.28,16.1,70400.0],["2010-04-23",16.07,16.62,15.49,16.61,69600.0],["2010-04-26",16.55,16.59,16.0,16.33,38300.0],["2010-04-27",16.32,16.64,16.0,16.0,64600.0],["2010-04-28",16.44,17.0,16.17,16.44,143200.0],["2010-04-29",16.52,16.95,16.28,16.89,91400.0],["2010-04-30",16.84,17.1,16.74,16.89,76100.0],["2010-05-03",16.88,17.74,16.88,17.64,42900.0],["2010-05-04",17.3,17.71,16.85,16.95,258500.0],["2010-05-05",16.9,16.93,15.5,15.72,100200.0],["2010-05-06",15.96,16.79,14.46,15.51,122500.0],["2010-05-07",15.51,16.36,15.27,15.43,66300.0],["2010-05-10",16.56,17.01,16.02,16.96,61800.0],["2010-05-11",16.81,17.01,16.38,16.52,64900.0],["2010-05-12",16.57,17.23,16.52,17.15,66700.0],["2010-05-13",17.15,17.32,16.47,16.7,95400.0],["2010-05-14",16.6,16.95,16.07,16.35,84000.0],["2010-05-17",16.46,16.9,16.22,16.84,66500.0],["2010-05-18",17.01,17.79,16.3,16.61,135300.0],["2010-05-19",16.38,16.84,15.77,16.28,93600.0],["2010-05-20",16.2,16.2,15.15,15.28,77400.0],["2010-05-21",15.07,15.19,14.57,14.99,254400.0],["2010-05-24",14.9,15.05,14.67,14.75,94400.0],["2010-05-25",14.5,15.12,14.5,14.92,147300.0],["2010-05-26",15.18,15.23,14.8,14.96,105000.0],["2010-05-27",15.29,15.48,14.62,14.81,249700.0],["2010-05-28",14.77,14.83,13.82,13.89,1145800.0],["2010-06-01",13.75,14.22,13.61,13.8,296400.0],["2010-06-02",13.96,14.23,13.5,13.95,236500.0],["2010-06-03",13.89,14.7,13.59,14.01,464400.0],["2010-06-04",13.7,14.08,13.16,13.25,291700.0],["2010-06-07",13.29,13.59,12.59,12.83,420300.0],["2010-06-08",12.88,13.19,11.83,12.0,572100.0],["2010-06-09",12.03,12.65,11.98,12.14,297400.0],["2010-06-10",12.27,12.93,12.03,12.28,430500.0],["2010-06-11",12.17,12.49,12.13,12.45,189500.0],["2010-06-14",12.62,12.71,11.74,11.83,219500.0],["2010-06-15",12.05,12.35,11.81,11.93,226000.0],["2010-06-16",11.93,12.23,11.85,12.01,365000.0],["2010-06-17",12.04,12.39,11.97,12.33,97300.0],["2010-06-18",12.5,13.21,12.42,12.8,536500.0],["2010-06-21",13.56,13.85,13.0,13.01,212600.0],["2010-06-22",13.02,13.38,12.8,12.85,260200.0],["2010-06-23",12.79,13.25,12.6,12.65,222300.0],["2010-06-24",12.6,12.9,12.2,12.35,167800.0],["2010-06-25",12.45,12.7,12.0,12.24,2340900.0],["2010-06-28",12.24,12.57,12.08,12.2,144900.0],["2010-06-29",12.0,12.01,11.37,11.88,334500.0],["2010-06-30",11.91,11.91,11.49,11.51,240000.0],["2010-07-01",11.5,11.5,10.55,11.0,387800.0],["2010-07-02",11.13,11.15,10.9,10.98,111300.0],["2010-07-06",11.13,11.25,10.51,10.8,156600.0],["2010-07-07",10.88,11.87,10.8,11.85,102500.0],["2010-07-08",12.14,12.37,11.46,11.81,88600.0],["2010-07-09",11.82,12.02,11.26,11.99,87800.0],["2010-07-12",11.98,11.98,11.33,11.5,138400.0],["2010-07-13",11.69,11.96,11.29,11.93,75200.0],["2010-07-14",11.87,12.23,11.86,12.04,97000.0],["2010-07-15",12.02,12.2,11.89,12.0,88000.0],["2010-07-16",11.87,11.99,11.73,11.96,144500.0],["2010-07-19",11.97,12.11,11.84,12.11,191500.0],["2010-07-20",11.99,12.38,11.71,12.36,66900.0],["2010-07-21",12.48,12.48,11.85,12.0,42700.0],["2010-07-22",12.21,12.71,11.86,12.69,34300.0],["2010-07-23",12.62,13.02,12.25,13.01,84800.0],["2010-07-26",13.11,13.11,12.9,13.09,28000.0],["2010-07-27",13.16,13.18,12.55,12.98,176700.0],["2010-07-28",12.91,13.05,12.6,12.82,55900.0],["2010-07-29",12.61,12.61,12.28,12.43,25100.0],["2010-07-30",12.25,12.67,12.02,12.05,50800.0],["2010-08-02",12.3,12.31,11.57,11.59,229900.0],["2010-08-03",11.15,11.5,11.04,11.07,123200.0],["2010-08-04",11.17,11.67,11.17,11.67,111400.0],["2010-08-05",11.6,11.92,10.6,10.61,1180400.0],["2010-08-06",10.98,10.98,9.91,10.07,646500.0],["2010-08-09",10.07,10.45,9.93,10.01,401600.0],["2010-08-10",11.42,11.58,10.5,10.63,1483100.0],["2010-08-11",10.55,10.63,9.79,10.41,615400.0],["2010-08-12",10.19,11.11,10.07,10.64,176000.0],["2010-08-13",10.63,10.85,10.3,10.56,36900.0],["2010-08-16",10.47,10.73,10.42,10.64,115900.0],["2010-08-17",10.73,10.85,10.38,10.66,256900.0],["2010-08-18",10.68,10.92,10.44,10.9,156500.0],["2010-08-19",10.87,11.24,10.79,11.0,1042600.0],["2010-08-20",11.04,11.21,10.86,10.99,90800.0],["2010-08-23",11.01,11.01,10.5,10.75,173100.0],["2010-08-24",10.75,10.88,10.55,10.55,115200.0],["2010-08-25",10.5,10.69,10.35,10.55,208000.0],["2010-08-26",10.62,10.66,10.46,10.49,59000.0],["2010-08-27",10.39,10.63,10.16,10.54,209400.0],["2010-08-30",10.46,10.7,10.46,10.5,177800.0],["2010-08-31",10.5,10.81,10.45,10.73,289100.0],["2010-09-01",11.0,11.27,10.93,11.25,515700.0],["2010-09-02",11.22,11.94,11.08,11.71,483000.0],["2010-09-03",11.99,12.42,11.55,12.42,264000.0],["2010-09-07",12.4,12.4,11.93,11.98,110100.0],["2010-09-08",12.02,12.27,11.81,12.25,454600.0],["2010-09-09",12.29,12.38,12.18,12.23,306800.0],["2010-09-10",12.24,12.27,12.15,12.16,87500.0],["2010-09-13",12.18,13.09,12.16,13.02,137800.0],["2010-09-14",13.08,13.27,13.05,13.12,79100.0],["2010-09-15",12.94,13.51,12.94,13.51,180800.0],["2010-09-16",13.48,14.37,13.47,14.32,199700.0],["2010-09-17",14.4,14.9,13.94,14.66,204500.0],["2010-09-20",14.5,15.51,14.5,15.11,353100.0],["2010-09-21",15.05,15.16,14.92,15.0,557500.0],["2010-09-22",14.83,14.98,14.4,14.54,262300.0],["2010-09-23",14.45,14.56,14.26,14.35,81700.0],["2010-09-24",14.51,14.65,14.04,14.52,125300.0],["2010-09-27",14.5,14.57,14.19,14.27,149800.0],["2010-09-28",14.27,14.27,13.79,14.0,72200.0],["2010-09-29",13.98,14.1,13.92,14.03,117600.0],["2010-09-30",14.18,15.16,14.0,14.99,382200.0],["2010-10-01",15.07,15.5,15.0,15.26,236600.0],["2010-10-04",15.14,15.35,15.1,15.2,78600.0],["2010-10-05",15.37,15.74,15.21,15.6,118700.0],["2010-10-06",15.6,15.6,15.13,15.26,84300.0],["2010-10-07",15.32,15.32,14.57,14.81,60100.0],["2010-10-08",14.89,15.74,14.53,15.59,213900.0],["2010-10-11",15.67,15.76,15.19,15.65,68600.0],["2010-10-12",15.55,16.16,15.1,16.16,144900.0],["2010-10-13",16.21,16.25,15.8,16.12,197200.0],["2010-10-14",14.25,14.6,13.91,14.26,729700.0],["2010-10-15",14.5,15.39,14.5,15.07,599600.0],["2010-10-18",15.1,15.7,14.76,15.57,148000.0],["2010-10-19",15.29,15.54,15.0,15.38,106400.0],["2010-10-20",15.47,15.69,15.25,15.54,141300.0],["2010-10-21",15.65,15.77,15.15,15.62,46200.0],["2010-10-22",15.6,15.78,15.37,15.6,86400.0],["2010-10-25",15.72,15.75,15.5,15.55,50600.0],["2010-10-26",15.5,15.84,15.26,15.6,125400.0],["2010-10-27",15.61,15.82,15.5,15.74,67900.0],["2010-10-28",15.85,15.95,15.48,15.54,262700.0],["2010-10-29",15.53,15.57,15.06,15.53,109500.0],["2010-11-01",15.55,15.77,15.25,15.51,311000.0],["2010-11-02",15.68,15.76,15.5,15.71,184300.0],["2010-11-03",15.8,15.99,15.33,15.5,159400.0],["2010-11-04",16.5,17.0,15.76,16.03,2231900.0],["2010-11-05",16.08,16.08,15.76,16.01,622800.0],["2010-11-08",15.96,16.64,15.53,16.48,231000.0],["2010-11-09",16.58,17.09,16.25,17.03,243700.0],["2010-11-10",17.0,17.08,16.75,17.0,318900.0],["2010-11-11",16.87,18.16,16.75,17.95,800300.0],["2010-11-12",17.84,18.38,17.7,18.2,233500.0],["2010-11-15",18.2,19.16,18.1,19.02,589600.0],["2010-11-16",18.83,19.13,18.33,18.71,554100.0],["2010-11-17",18.76,18.98,18.43,18.74,121600.0],["2010-11-18",19.0,19.7,18.96,19.35,367000.0],["2010-11-19",19.4,19.46,19.06,19.2,142700.0],["2010-11-22",19.14,19.36,18.66,19.36,162900.0],["2010-11-23",19.1,19.46,18.98,19.4,198500.0],["2010-11-24",19.55,19.56,19.17,19.49,122600.0],["2010-11-26",19.48,19.48,19.37,19.47,58600.0],["2010-11-29",19.41,19.75,19.3,19.49,227600.0],["2010-11-30",19.4,20.0,19.33,20.0,1269100.0],["2010-12-01",20.0,20.22,19.79,20.1,732200.0],["2010-12-02",20.31,20.65,19.93,20.61,367600.0],["2010-12-03",20.61,21.0,20.61,20.73,264200.0],["2010-12-06",20.51,20.75,20.43,20.64,142100.0],["2010-12-07",21.0,21.0,20.1,20.95,195900.0],["2010-12-08",20.99,21.09,20.73,21.05,260800.0],["2010-12-09",21.2,21.38,20.62,20.83,697000.0],["2010-12-10",20.86,21.26,20.86,21.23,195600.0],["2010-12-13",21.29,21.29,20.91,21.04,109400.0],["2010-12-14",21.04,21.2,20.7,20.78,169000.0],["2010-12-15",20.75,20.77,20.12,20.33,105100.0],["2010-12-16",20.34,21.0,20.01,20.86,108200.0],["2010-12-17",20.75,20.8,19.78,20.32,448800.0],["2010-12-20",20.32,20.82,20.1,20.44,157500.0],["2010-12-21",20.62,20.67,20.37,20.46,155900.0],["2010-12-22",20.45,20.67,19.7,19.75,144300.0],["2010-12-23",19.71,20.18,19.64,20.02,75400.0],["2010-12-27",20.01,20.01,19.62,19.83,31100.0],["2010-12-28",19.8,19.94,19.03,19.12,111300.0],["2010-12-29",19.32,19.56,19.11,19.48,84500.0],["2010-12-30",19.49,19.52,19.02,19.08,39300.0],["2010-12-31",19.08,19.64,19.01,19.21,84200.0],["2011-01-03",19.35,19.53,19.06,19.26,294800.0],["2011-01-04",19.32,19.56,18.92,19.5,131500.0],["2011-01-05",19.5,20.49,19.43,20.42,154700.0],["2011-01-06",20.4,22.0,20.29,21.96,840400.0],["2011-01-07",22.0,22.5,21.73,22.1,1201700.0],["2011-01-10",21.89,22.0,21.55,21.89,265400.0],["2011-01-11",21.94,22.45,21.91,22.22,289300.0],["2011-01-12",22.5,23.4,22.5,23.03,501000.0],["2011-01-13",22.5,23.27,22.34,23.03,779900.0],["2011-01-14",23.0,23.0,22.58,22.73,396400.0],["2011-01-18",22.54,22.74,22.45,22.7,487700.0],["2011-01-19",22.64,22.72,22.24,22.3,338400.0],["2011-01-20",22.08,22.17,20.97,21.97,444000.0],["2011-01-21",22.03,22.36,20.96,22.32,210200.0],["2011-01-24",23.69,23.69,22.22,22.53,236700.0],["2011-01-25",22.42,22.42,22.13,22.23,230200.0],["2011-01-26",22.13,22.63,21.93,22.5,194400.0],["2011-01-27",22.41,22.6,22.21,22.51,141400.0],["2011-01-28",22.43,22.51,22.26,22.43,477600.0],["2011-01-31",22.34,22.64,22.26,22.51,460600.0],["2011-02-01",22.51,22.92,22.39,22.82,296100.0],["2011-02-02",22.85,23.18,22.85,23.13,679000.0],["2011-02-03",23.99,23.99,22.49,23.34,592700.0],["2011-02-04",23.5,23.59,23.21,23.39,450000.0],["2011-02-07",23.36,23.57,23.21,23.55,281500.0],["2011-02-08",23.55,23.57,23.1,23.3,142800.0],["2011-02-09",23.26,23.48,22.99,23.07,117900.0],["2011-02-10",22.96,23.3,22.72,23.25,117400.0],["2011-02-11",23.25,23.39,23.11,23.25,80700.0],["2011-02-14",23.3,24.91,23.22,24.12,794600.0],["2011-02-15",24.46,24.6,23.8,23.84,433400.0],["2011-02-16",23.95,24.05,23.82,23.85,90600.0],["2011-02-17",23.85,23.96,23.33,23.54,150500.0],["2011-02-18",23.54,23.9,23.28,23.54,146700.0],["2011-02-22",23.34,23.4,22.09,22.78,290100.0],["2011-02-23",22.65,22.88,21.9,22.22,211900.0],["2011-02-24",22.2,22.2,21.75,21.82,228600.0],["2011-02-25",21.99,22.79,21.81,22.57,371500.0],["2011-02-28",22.63,22.82,21.32,21.79,641500.0],["2011-03-01",21.87,22.17,21.49,21.69,253500.0],["2011-03-02",21.81,22.65,21.3,22.36,184800.0],["2011-03-03",22.64,22.97,22.63,22.95,170500.0],["2011-03-04",22.93,23.69,22.93,23.64,224000.0],["2011-03-07",23.79,24.74,23.15,23.48,407100.0],["2011-03-08",23.53,23.96,23.09,23.67,183100.0],["2011-03-09",23.44,23.95,23.43,23.83,141500.0],["2011-03-10",23.68,23.68,23.0,23.37,155700.0],["2011-03-11",23.37,23.92,23.3,23.34,151000.0],["2011-03-14",23.36,23.69,23.2,23.23,122300.0],["2011-03-15",22.94,23.48,22.03,23.24,180900.0],["2011-03-16",23.24,23.73,22.39,22.56,228600.0],["2011-03-17",22.94,23.53,22.11,22.15,177400.0],["2011-03-18",22.43,23.07,22.25,22.94,167900.0],["2011-03-21",23.25,23.75,22.5,23.46,151500.0],["2011-03-22",23.55,23.55,23.07,23.09,136600.0],["2011-03-23",23.14,23.14,20.93,22.61,752000.0],["2011-03-24",22.58,23.3,22.39,22.71,294000.0],["2011-03-25",22.81,23.03,22.41,22.55,110200.0],["2011-03-28",22.67,22.9,22.51,22.62,70300.0],["2011-03-29",22.57,22.67,21.57,21.61,162000.0],["2011-03-30",21.78,22.58,21.65,22.41,225800.0],["2011-03-31",23.35,23.35,22.45,22.73,239600.0],["2011-04-01",22.9,22.98,22.16,22.22,97500.0],["2011-04-04",22.22,22.34,21.66,21.67,174800.0],["2011-04-05",21.61,21.65,21.21,21.61,217600.0],["2011-04-06",21.64,21.64,20.75,20.95,265100.0],["2011-04-07",20.86,21.43,20.39,20.45,230500.0],["2011-04-08",20.48,20.48,19.76,20.28,400400.0],["2011-04-11",20.25,20.26,19.86,19.93,217000.0],["2011-04-12",19.79,19.79,18.77,19.52,394700.0],["2011-04-13",19.76,20.72,19.7,20.53,401500.0],["2011-04-14",20.28,20.35,19.49,19.58,301000.0],["2011-04-15",19.48,19.74,19.48,19.69,216100.0],["2011-04-18",18.72,19.11,18.0,18.76,624800.0],["2011-04-19",18.89,18.94,18.41,18.47,329700.0],["2011-04-20",18.74,18.74,18.07,18.45,269100.0],["2011-04-21",18.44,18.63,18.03,18.35,143600.0],["2011-04-25",18.35,18.6,18.06,18.37,184200.0],["2011-04-26",18.43,18.44,17.7,17.81,335100.0],["2011-04-27",17.74,18.14,17.51,18.0,411500.0],["2011-04-28",17.98,18.19,17.91,18.07,101900.0],["2011-04-29",18.14,18.21,18.02,18.08,97000.0],["2011-05-02",18.18,19.06,18.15,18.66,338900.0],["2011-05-03",18.53,19.12,18.53,18.75,427200.0],["2011-05-04",18.7,18.8,17.69,17.83,426300.0],["2011-05-05",20.4,20.4,18.5,19.61,1339600.0],["2011-05-06",19.71,19.71,18.73,18.82,330400.0],["2011-05-09",18.66,18.66,17.32,17.66,668700.0],["2011-05-10",17.57,17.95,17.46,17.77,347500.0],["2011-05-11",17.77,17.97,17.15,17.2,358600.0],["2011-05-12",17.16,17.16,16.51,16.59,289300.0],["2011-05-13",16.63,16.79,16.03,16.22,531300.0],["2011-05-16",16.14,16.33,15.89,16.0,422600.0],["2011-05-17",15.92,16.08,15.44,15.61,614700.0],["2011-05-18",15.59,15.75,15.38,15.47,328200.0],["2011-05-19",15.49,15.72,15.18,15.3,376800.0],["2011-05-20",15.18,15.35,14.81,14.89,503900.0],["2011-05-23",14.78,14.78,14.34,14.36,505200.0],["2011-05-24",14.74,15.04,14.54,14.65,374000.0],["2011-05-25",14.6,15.0,14.35,15.0,651300.0],["2011-05-26",15.0,15.28,14.92,15.26,221500.0],["2011-05-27",15.29,15.84,15.28,15.51,441100.0],["2011-05-31",15.57,15.7,15.31,15.46,283100.0],["2011-06-01",15.4,15.58,15.2,15.2,366100.0],["2011-06-02",15.35,16.36,15.29,15.32,528600.0],["2011-06-03",15.2,15.46,14.78,14.97,360500.0],["2011-06-06",14.94,15.23,14.13,14.55,366100.0],["2011-06-07",14.55,14.79,14.41,14.67,383400.0],["2011-06-08",11.8,12.25,10.97,11.16,4377300.0],["2011-06-09",11.19,11.33,10.76,10.88,1088700.0],["2011-06-10",10.86,11.24,10.68,11.15,1519200.0],["2011-06-13",11.13,11.34,10.86,10.97,566200.0],["2011-06-14",11.07,11.43,10.89,11.42,330100.0],["2011-06-15",11.54,11.61,11.27,11.4,547600.0],["2011-06-16",11.3,11.63,11.22,11.61,426400.0],["2011-06-17",11.81,11.97,11.42,11.6,387600.0],["2011-06-20",11.53,11.69,11.22,11.27,297900.0],["2011-06-21",11.25,12.1,11.06,12.03,406300.0],["2011-06-22",11.93,12.5,11.64,12.18,418400.0],["2011-06-23",12.43,12.43,11.89,12.12,655700.0],["2011-06-24",12.16,12.68,12.07,12.46,3557800.0],["2011-06-27",12.55,12.55,12.15,12.3,520500.0],["2011-06-28",12.37,12.38,11.93,12.07,389300.0],["2011-06-29",12.14,12.81,11.97,12.75,512700.0],["2011-06-30",12.67,13.1,12.65,12.98,600900.0],["2011-07-01",13.0,13.24,12.83,13.16,341000.0],["2011-07-05",13.11,13.11,12.64,12.94,534600.0],["2011-07-06",12.89,13.08,12.86,13.0,309300.0],["2011-07-07",13.14,13.8,13.0,13.61,708400.0],["2011-07-08",13.49,13.5,12.93,13.12,580900.0],["2011-07-11",13.06,13.1,12.69,12.95,419200.0],["2011-07-12",12.92,13.2,12.78,13.0,346700.0],["2011-07-13",13.06,13.34,12.55,13.13,260200.0],["2011-07-14",13.14,13.46,12.39,12.44,173300.0],["2011-07-15",12.51,12.74,12.43,12.66,151700.0],["2011-07-18",12.6,12.6,12.01,12.09,172600.0],["2011-07-19",12.22,12.97,12.22,12.92,240000.0],["2011-07-20",12.91,12.91,12.55,12.68,284900.0],["2011-07-21",12.75,12.97,12.57,12.9,125500.0],["2011-07-22",12.72,12.98,12.57,12.66,185700.0],["2011-07-25",12.52,12.91,12.52,12.74,122400.0],["2011-07-26",12.79,12.83,12.58,12.68,116600.0],["2011-07-27",12.61,12.81,12.38,12.6,182800.0],["2011-07-28",12.63,12.75,12.49,12.52,652600.0],["2011-07-29",12.39,12.8,12.29,12.49,170400.0],["2011-08-01",12.66,12.76,11.97,12.36,254300.0],["2011-08-02",12.28,12.41,11.55,11.6,230200.0],["2011-08-03",11.63,12.05,11.28,12.02,299500.0],["2011-08-04",11.83,12.05,11.67,11.67,378900.0],["2011-08-05",11.91,12.02,11.07,11.35,553600.0],["2011-08-08",11.02,11.26,10.61,10.68,694900.0],["2011-08-09",10.93,11.64,10.51,11.15,1008500.0],["2011-08-10",10.87,11.94,10.58,11.02,511300.0],["2011-08-11",11.96,13.48,11.84,13.05,1574700.0],["2011-08-12",13.3,13.34,12.65,13.22,480500.0],["2011-08-15",13.15,13.49,12.66,12.9,352200.0],["2011-08-16",12.74,13.04,12.41,12.67,240800.0],["2011-08-17",12.72,12.72,12.09,12.27,234100.0],["2011-08-18",11.9,11.9,11.49,11.61,430700.0],["2011-08-19",11.41,11.77,11.18,11.36,590300.0],["2011-08-22",11.66,11.76,11.05,11.36,398800.0],["2011-08-23",11.36,11.36,10.96,11.17,642400.0],["2011-08-24",11.17,11.25,10.89,11.1,185600.0],["2011-08-25",11.19,11.19,10.17,10.3,648000.0],["2011-08-26",10.24,10.81,10.12,10.52,786500.0],["2011-08-29",10.67,11.03,10.63,10.98,377500.0],["2011-08-30",11.0,12.49,10.91,12.36,686200.0],["2011-08-31",12.39,12.48,11.82,12.06,319300.0],["2011-09-01",12.09,12.12,11.24,11.28,228000.0],["2011-09-02",11.08,11.18,10.81,10.93,229300.0],["2011-09-06",11.41,11.41,10.5,10.8,291500.0],["2011-09-07",11.0,11.36,10.97,11.2,184300.0],["2011-09-08",10.98,11.24,10.85,10.98,160900.0],["2011-09-09",10.92,10.92,10.6,10.75,278500.0],["2011-09-12",10.68,10.99,10.5,10.87,177600.0],["2011-09-13",10.9,11.31,10.78,10.94,238700.0],["2011-09-14",11.02,11.8,10.97,11.57,202600.0],["2011-09-15",11.69,11.69,11.11,11.11,577400.0],["2011-09-16",11.19,11.29,10.8,10.98,280700.0],["2011-09-19",10.81,10.83,10.5,10.76,276500.0],["2011-09-20",10.74,10.84,10.49,10.55,246800.0],["2011-09-21",10.49,10.66,10.45,10.5,252100.0],["2011-09-22",10.2,10.68,10.16,10.63,420600.0],["2011-09-23",10.65,10.97,10.44,10.88,485900.0],["2011-09-26",11.1,11.39,10.85,11.35,315900.0],["2011-09-27",11.58,11.8,11.39,11.59,422200.0],["2011-09-28",11.52,11.68,10.82,10.87,369600.0],["2011-09-29",11.12,11.24,10.48,10.7,564200.0],["2011-09-30",10.53,10.69,10.35,10.35,301500.0],["2011-10-03",10.25,10.51,10.03,10.04,370900.0],["2011-10-04",10.09,10.87,10.06,10.65,525500.0],["2011-10-05",10.71,11.65,10.58,11.29,626000.0],["2011-10-06",11.29,11.65,10.95,11.32,293600.0],["2011-10-07",11.37,11.37,10.69,11.03,239100.0],["2011-10-10",11.24,11.5,11.19,11.45,224900.0],["2011-10-11",11.33,11.87,11.33,11.72,208900.0],["2011-10-12",11.81,12.0,11.6,11.85,151800.0],["2011-10-13",11.78,12.29,11.78,12.12,112400.0],["2011-10-14",12.25,12.64,11.91,12.19,145300.0],["2011-10-17",12.06,12.06,11.58,11.66,256700.0],["2011-10-18",11.65,11.77,11.11,11.57,374600.0],["2011-10-19",11.58,11.75,11.28,11.36,412200.0],["2011-10-20",11.4,11.53,11.17,11.35,358100.0],["2011-10-21",11.54,11.54,10.83,10.96,794400.0],["2011-10-24",11.01,11.33,10.85,11.16,717100.0],["2011-10-25",11.1,11.29,10.75,10.8,241800.0],["2011-10-26",10.91,11.07,10.55,11.02,257700.0],["2011-10-27",11.27,12.02,11.12,11.87,280200.0],["2011-10-28",11.86,12.39,11.86,12.0,131100.0],["2011-10-31",11.81,11.81,11.4,11.49,232900.0],["2011-11-01",11.1,11.43,11.06,11.2,231400.0],["2011-11-02",11.37,11.37,11.11,11.25,152400.0],["2011-11-03",11.31,11.35,10.98,11.26,186000.0],["2011-11-04",11.23,11.29,11.05,11.18,105200.0],["2011-11-07",11.15,11.15,10.8,11.1,154800.0],["2011-11-08",9.52,9.9,8.91,9.2,2146900.0],["2011-11-09",8.97,8.99,8.8,8.84,369700.0],["2011-11-10",8.98,8.98,8.57,8.61,858600.0],["2011-11-11",8.74,8.82,8.63,8.7,390200.0],["2011-11-14",8.63,8.77,8.44,8.73,313000.0],["2011-11-15",8.67,9.14,8.67,9.1,193000.0],["2011-11-16",9.15,9.58,9.06,9.41,311200.0],["2011-11-17",9.44,9.59,9.17,9.22,176000.0],["2011-11-18",9.19,9.38,9.14,9.18,169400.0],["2011-11-21",9.04,9.2,8.73,9.16,238800.0],["2011-11-22",9.17,9.49,8.88,8.89,141800.0],["2011-11-23",8.87,8.98,8.72,8.82,174700.0],["2011-11-25",8.79,8.97,8.43,8.44,84100.0],["2011-11-28",8.55,8.99,8.55,8.97,239500.0],["2011-11-29",8.96,9.11,8.81,8.93,126800.0],["2011-11-30",9.26,9.31,9.1,9.26,472800.0],["2011-12-01",9.23,9.32,9.04,9.13,229500.0],["2011-12-02",9.25,9.3,9.17,9.2,234600.0],["2011-12-05",9.29,9.59,9.25,9.58,261600.0],["2011-12-06",9.58,9.67,9.44,9.61,178300.0],["2011-12-07",9.54,9.72,9.46,9.69,142100.0],["2011-12-08",9.59,9.69,9.23,9.28,239400.0],["2011-12-09",9.32,9.48,9.32,9.44,184300.0],["2011-12-12",9.31,9.58,9.26,9.39,158000.0],["2011-12-13",9.49,9.56,9.35,9.39,189400.0],["2011-12-14",9.34,9.44,9.0,9.02,225200.0],["2011-12-15",9.19,9.5,9.19,9.5,166200.0],["2011-12-16",9.55,9.99,9.55,9.7,264200.0],["2011-12-19",9.81,9.9,9.72,9.83,218700.0],["2011-12-20",9.95,10.11,9.91,9.98,294800.0],["2011-12-21",9.93,10.0,9.71,9.81,113500.0],["2011-12-22",9.86,10.24,9.86,10.12,94000.0],["2011-12-23",10.15,10.25,9.9,9.98,80200.0],["2011-12-27",9.93,10.07,9.83,9.86,60700.0],["2011-12-28",9.86,9.93,9.41,9.48,192000.0],["2011-12-29",9.55,9.76,9.4,9.59,183400.0],["2011-12-30",9.6,9.62,9.36,9.36,136100.0],["2012-01-03",9.61,10.05,9.38,9.92,241100.0],["2012-01-04",9.85,9.98,9.66,9.72,122800.0],["2012-01-05",9.79,10.0,9.57,9.96,219500.0],["2012-01-06",9.98,10.04,9.82,9.85,172700.0],["2012-01-09",9.9,9.98,9.72,9.88,140400.0],["2012-01-10",9.99,10.05,9.9,9.95,162900.0],["2012-01-11",9.93,10.02,9.86,9.98,203200.0],["2012-01-12",9.95,10.19,9.88,10.09,161600.0],["2012-01-13",9.97,10.15,9.86,10.13,117900.0],["2012-01-17",10.16,10.18,9.65,9.73,169000.0],["2012-01-18",9.73,10.0,9.68,9.75,205600.0],["2012-01-19",9.75,9.99,9.7,9.76,225700.0],["2012-01-20",9.73,10.01,9.73,9.96,130700.0],["2012-01-23",9.98,10.05,9.84,9.89,64900.0],["2012-01-24",9.86,10.01,9.72,9.81,156700.0],["2012-01-25",9.83,10.03,9.83,9.9,120900.0],["2012-01-26",9.91,9.99,9.67,9.74,136800.0],["2012-01-27",9.74,10.0,9.7,10.0,163900.0],["2012-01-30",9.94,9.99,9.68,9.78,156500.0],["2012-01-31",9.85,9.97,9.51,9.62,228600.0],["2012-02-01",9.63,9.97,9.38,9.81,665800.0],["2012-02-02",8.62,10.04,8.6,9.92,487000.0],["2012-02-03",10.08,10.31,9.98,10.21,323200.0],["2012-02-06",10.14,10.74,9.97,10.58,246000.0],["2012-02-07",10.6,10.61,9.81,9.88,279500.0],["2012-02-08",9.93,10.36,9.8,10.34,308500.0],["2012-02-09",10.44,10.7,10.39,10.59,231000.0],["2012-02-10",10.49,10.7,10.42,10.55,264400.0],["2012-02-13",10.64,10.7,10.5,10.61,321700.0],["2012-02-14",10.6,11.07,10.6,11.06,370100.0],["2012-02-15",11.06,11.16,10.91,11.0,154500.0],["2012-02-16",10.98,11.37,10.97,11.33,115900.0],["2012-02-17",11.38,11.38,11.0,11.11,182500.0],["2012-02-21",11.14,11.18,10.99,11.0,101400.0],["2012-02-22",11.17,11.19,10.96,11.03,206000.0],["2012-02-23",11.03,11.16,10.94,11.07,123000.0],["2012-02-24",11.1,11.11,10.96,11.02,76600.0],["2012-02-27",10.87,11.05,10.8,10.98,107500.0],["2012-02-28",10.98,11.0,10.82,10.94,214100.0],["2012-02-29",10.94,11.01,10.45,10.45,221800.0],["2012-03-01",10.52,10.69,10.33,10.41,203500.0],["2012-03-02",10.42,10.5,9.93,9.98,224800.0],["2012-03-05",9.97,10.21,9.85,10.14,168900.0],["2012-03-06",10.02,10.02,9.82,9.9,281100.0],["2012-03-07",9.91,10.09,9.91,9.94,233600.0],["2012-03-08",10.01,10.23,9.98,10.17,263600.0],["2012-03-09",10.18,10.48,9.98,10.01,376800.0],["2012-03-12",10.01,10.1,9.68,9.71,208100.0],["2012-03-13",9.8,10.0,9.71,9.75,268100.0],["2012-03-14",9.75,9.96,9.53,9.59,229600.0],["2012-03-15",9.6,9.65,9.39,9.45,359200.0],["2012-03-16",9.48,9.77,9.34,9.74,620100.0],["2012-03-19",9.76,10.03,9.73,9.93,236000.0],["2012-03-20",9.84,10.02,9.73,9.77,268900.0],["2012-03-21",9.78,10.02,9.64,9.88,1689200.0],["2012-03-22",9.73,9.8,9.56,9.74,462800.0],["2012-03-23",9.77,10.12,9.73,10.1,363500.0],["2012-03-26",10.21,10.49,10.19,10.42,183900.0],["2012-03-27",10.44,10.49,10.2,10.33,1513700.0],["2012-03-28",10.32,10.39,10.13,10.36,311500.0],["2012-03-29",10.28,10.44,10.11,10.38,404800.0],["2012-03-30",10.48,10.58,10.27,10.49,460000.0],["2012-04-02",10.44,10.93,10.4,10.84,662300.0],["2012-04-03",10.81,10.91,10.73,10.74,234900.0],["2012-04-04",10.6,10.6,10.48,10.51,183700.0],["2012-04-05",10.45,10.79,10.44,10.74,321700.0],["2012-04-09",10.54,10.79,10.49,10.69,518400.0],["2012-04-10",10.67,10.83,10.48,10.62,876400.0],["2012-04-11",10.65,11.38,10.64,11.14,812600.0],["2012-04-12",11.15,11.41,11.01,11.37,294200.0],["2012-04-13",11.33,11.84,11.19,11.59,480100.0],["2012-04-16",11.61,11.83,11.5,11.65,543400.0],["2012-04-17",11.71,11.78,11.63,11.67,195700.0],["2012-04-18",11.6,11.9,11.31,11.34,478700.0],["2012-04-19",11.39,11.59,11.26,11.37,189400.0],["2012-04-20",11.52,11.81,11.39,11.55,256200.0],["2012-04-23",11.35,11.48,10.84,10.99,257400.0],["2012-04-24",10.98,10.98,10.58,10.6,460900.0],["2012-04-25",10.74,10.86,10.51,10.73,303600.0],["2012-04-26",10.7,10.78,10.53,10.64,121700.0],["2012-04-27",10.63,10.87,10.53,10.82,135000.0],["2012-04-30",10.83,10.83,10.48,10.51,335600.0],["2012-05-01",8.77,9.18,8.76,9.17,1206800.0],["2012-05-02",9.17,9.28,8.74,9.25,841500.0],["2012-05-03",9.19,9.19,8.53,8.61,235900.0],["2012-05-04",8.54,8.56,8.13,8.2,167500.0],["2012-05-07",8.15,8.15,7.96,8.1,176800.0],["2012-05-08",8.02,8.1,7.91,8.04,120300.0],["2012-05-09",7.97,8.13,7.91,8.03,97400.0],["2012-05-10",8.1,8.31,8.0,8.05,126000.0],["2012-05-11",7.96,8.06,7.9,8.03,128200.0],["2012-05-14",7.93,8.03,7.82,7.89,76000.0],["2012-05-15",7.87,8.13,7.8,7.94,81300.0],["2012-05-16",7.95,8.13,7.88,8.03,86000.0],["2012-05-17",8.03,8.36,7.93,8.19,191300.0],["2012-05-18",8.18,8.32,7.96,8.03,218000.0],["2012-05-21",8.01,8.32,7.9,8.22,93000.0],["2012-05-22",8.22,8.3,7.95,8.01,114800.0],["2012-05-23",7.91,8.07,7.82,8.04,119500.0],["2012-05-24",8.04,8.1,7.9,7.96,177000.0],["2012-05-25",7.95,8.08,7.86,8.07,130600.0],["2012-05-29",8.09,8.2,7.94,8.11,143500.0],["2012-05-30",8.02,8.15,7.93,8.01,139100.0],["2012-05-31",8.0,8.19,7.92,8.11,382700.0],["2012-06-01",7.98,8.33,7.83,8.25,233300.0],["2012-06-04",8.28,8.49,8.13,8.48,208500.0],["2012-06-05",8.41,8.47,8.19,8.41,278800.0],["2012-06-06",8.47,8.62,8.33,8.54,151600.0],["2012-06-07",8.65,8.65,8.37,8.62,195100.0],["2012-06-08",8.6,9.0,8.55,8.9,460000.0],["2012-06-11",8.96,9.03,8.79,8.8,244100.0],["2012-06-12",8.84,9.01,8.83,8.93,155800.0],["2012-06-13",8.86,9.13,8.85,8.95,224900.0],["2012-06-14",8.91,9.08,8.86,8.98,154200.0],["2012-06-15",8.94,9.06,8.92,9.0,220500.0],["2012-06-18",8.95,9.14,8.86,9.03,176000.0],["2012-06-19",9.02,9.23,9.02,9.09,151300.0],["2012-06-20",9.05,9.24,8.96,9.13,406100.0],["2012-06-21",9.59,9.85,9.41,9.43,806800.0],["2012-06-22",9.4,9.51,9.19,9.35,1421100.0],["2012-06-25",9.22,9.45,9.04,9.41,343500.0],["2012-06-26",9.41,9.44,9.15,9.27,269000.0],["2012-06-27",9.27,9.62,9.22,9.32,3698500.0],["2012-06-28",9.26,9.29,8.67,8.86,313500.0],["2012-06-29",9.04,9.31,8.98,9.26,355800.0],["2012-07-02",9.24,9.46,9.19,9.46,250100.0],["2012-07-03",9.46,9.74,9.46,9.71,230200.0],["2012-07-05",9.65,9.93,9.6,9.89,312800.0],["2012-07-06",9.78,9.94,9.73,9.89,223500.0],["2012-07-09",9.84,10.03,9.84,9.95,326600.0],["2012-07-10",9.95,10.04,9.71,9.76,150800.0],["2012-07-11",9.74,9.98,9.74,9.92,180500.0],["2012-07-12",9.82,9.9,9.63,9.79,148000.0],["2012-07-13",9.78,10.1,9.78,10.05,158200.0],["2012-07-16",9.99,10.06,9.93,10.01,150800.0],["2012-07-17",9.46,9.85,9.43,9.78,519600.0],["2012-07-18",9.73,10.05,9.63,9.96,453600.0],["2012-07-19",9.95,10.15,9.93,10.05,251300.0],["2012-07-20",9.98,10.03,9.79,9.99,189100.0],["2012-07-23",9.83,9.83,9.59,9.62,105500.0],["2012-07-24",9.67,9.67,9.16,9.21,117700.0],["2012-07-25",9.28,9.35,9.08,9.34,100000.0],["2012-07-26",9.43,9.43,9.01,9.16,159200.0],["2012-07-27",9.22,9.66,8.93,9.64,139000.0],["2012-07-30",9.63,9.74,9.44,9.45,138800.0],["2012-07-31",9.41,9.57,9.06,9.07,259100.0],["2012-08-01",8.06,9.74,8.06,8.88,224300.0],["2012-08-02",8.84,9.09,8.58,8.59,122300.0],["2012-08-03",8.66,8.88,8.55,8.8,137700.0],["2012-08-06",8.8,9.22,8.69,8.84,230700.0],["2012-08-07",8.87,9.21,8.84,8.86,152700.0],["2012-08-08",8.84,9.05,8.74,8.94,144800.0],["2012-08-09",8.92,9.1,8.85,9.04,118200.0],["2012-08-10",9.0,9.02,8.76,8.81,135700.0],["2012-08-13",8.78,8.89,8.54,8.77,61600.0],["2012-08-14",8.8,8.8,8.57,8.66,123700.0],["2012-08-15",8.62,8.73,8.54,8.66,134100.0],["2012-08-16",8.65,8.7,8.51,8.68,234200.0],["2012-08-17",8.65,8.76,8.58,8.72,181100.0],["2012-08-20",8.66,8.74,8.45,8.5,237100.0],["2012-08-21",8.5,8.64,8.4,8.43,153100.0],["2012-08-22",8.4,8.46,8.28,8.4,66200.0],["2012-08-23",8.39,8.39,8.22,8.3,141200.0],["2012-08-24",8.26,8.41,8.24,8.34,114100.0],["2012-08-27",8.34,8.47,8.24,8.37,134300.0],["2012-08-28",8.35,8.62,8.29,8.55,200200.0],["2012-08-29",8.59,8.61,8.44,8.49,110400.0],["2012-08-30",8.44,8.58,8.36,8.42,100500.0],["2012-08-31",8.49,8.59,8.23,8.57,151900.0],["2012-09-04",8.53,8.63,8.18,8.3,143000.0],["2012-09-05",8.32,8.41,8.16,8.29,176000.0],["2012-09-06",8.35,8.72,8.3,8.52,155200.0],["2012-09-07",8.59,8.66,8.48,8.6,184400.0],["2012-09-10",8.57,8.78,8.51,8.63,122400.0],["2012-09-11",8.65,8.7,8.57,8.66,74700.0],["2012-09-12",8.67,8.76,8.53,8.59,65500.0],["2012-09-13",8.59,8.63,8.51,8.6,116100.0],["2012-09-14",8.65,8.8,8.58,8.73,151700.0],["2012-09-17",8.7,8.78,8.58,8.68,102700.0],["2012-09-18",8.65,8.75,8.54,8.7,64200.0],["2012-09-19",8.68,8.75,8.53,8.56,85700.0],["2012-09-20",8.51,8.55,8.29,8.29,60000.0],["2012-09-21",8.41,8.56,8.11,8.37,393600.0],["2012-09-24",8.35,8.95,8.35,8.87,118500.0],["2012-09-25",8.9,9.09,8.49,8.55,155800.0],["2012-09-26",8.56,8.59,8.28,8.32,97800.0],["2012-09-27",8.36,8.77,8.33,8.55,129300.0],["2012-09-28",8.48,8.55,8.36,8.39,89600.0],["2012-10-01",8.45,8.72,8.38,8.65,103100.0],["2012-10-02",8.7,8.76,8.63,8.66,72600.0],["2012-10-03",8.67,8.81,8.59,8.63,68800.0],["2012-10-04",8.63,8.7,8.35,8.66,61200.0],["2012-10-05",8.66,8.81,8.3,8.38,104500.0],["2012-10-08",8.33,8.43,8.28,8.36,48100.0],["2012-10-09",8.34,8.35,8.03,8.15,60400.0],["2012-10-10",8.13,8.26,8.08,8.21,41200.0],["2012-10-11",8.23,8.44,8.12,8.15,90700.0],["2012-10-12",8.13,8.25,7.99,8.21,125100.0],["2012-10-15",8.21,8.26,8.04,8.15,44000.0],["2012-10-16",8.21,8.21,7.74,7.85,157300.0],["2012-10-17",7.83,7.88,7.5,7.62,109900.0],["2012-10-18",7.59,7.71,7.32,7.34,102500.0],["2012-10-19",7.28,7.35,6.71,6.87,205200.0],["2012-10-22",6.86,6.93,6.77,6.83,171700.0],["2012-10-23",6.75,6.88,6.66,6.77,139500.0],["2012-10-24",6.79,6.81,6.6,6.72,69300.0],["2012-10-25",6.73,6.86,6.68,6.86,76800.0],["2012-10-26",6.85,6.95,6.71,6.9,90700.0],["2012-10-31",6.28,6.42,5.66,6.12,361400.0],["2012-11-01",6.07,6.21,5.83,6.2,265200.0],["2012-11-02",6.2,6.2,5.95,6.03,249200.0],["2012-11-05",6.02,6.21,5.92,5.99,175400.0],["2012-11-06",6.05,6.2,6.0,6.11,260600.0],["2012-11-07",6.08,6.56,6.08,6.36,352900.0],["2012-11-08",6.33,6.46,6.22,6.3,894800.0],["2012-11-09",6.26,6.35,6.07,6.19,144300.0],["2012-11-12",6.19,6.2,6.07,6.18,52200.0],["2012-11-13",6.13,6.27,5.99,6.04,44600.0],["2012-11-14",6.05,6.11,5.9,5.99,150000.0],["2012-11-15",5.98,6.06,5.86,5.87,107800.0],["2012-11-16",5.86,6.01,5.68,5.8,144500.0],["2012-11-19",5.87,6.15,5.87,6.1,81200.0],["2012-11-20",6.07,6.21,5.95,5.98,57500.0],["2012-11-21",5.97,6.11,5.93,6.07,56500.0],["2012-11-23",6.1,6.11,5.87,6.01,27400.0],["2012-11-26",6.01,6.13,5.99,6.11,74900.0],["2012-11-27",6.03,6.14,5.95,6.04,68700.0],["2012-11-28",6.0,6.07,5.94,6.06,63000.0],["2012-11-29",6.12,6.22,6.04,6.2,69100.0],["2012-11-30",6.22,6.3,6.21,6.25,245500.0],["2012-12-03",6.29,6.33,5.98,6.02,133800.0],["2012-12-04",6.01,6.16,5.85,6.0,80200.0],["2012-12-05",6.04,6.08,5.94,6.02,68700.0],["2012-12-06",6.0,6.07,5.93,6.02,40000.0],["2012-12-07",6.06,6.1,5.93,5.99,33300.0],["2012-12-10",6.0,6.0,5.74,5.91,93900.0],["2012-12-11",5.95,6.15,5.82,6.15,200100.0],["2012-12-12",6.1,6.27,6.1,6.19,90800.0],["2012-12-13",6.18,6.23,6.13,6.18,61000.0],["2012-12-14",6.15,6.29,6.15,6.22,133300.0],["2012-12-17",6.23,6.33,6.2,6.32,72200.0],["2012-12-18",6.33,6.42,6.25,6.39,106100.0],["2012-12-19",6.4,6.43,6.35,6.39,116300.0],["2012-12-20",6.39,6.39,6.3,6.37,137500.0],["2012-12-21",6.32,6.41,6.2,6.41,573700.0],["2012-12-24",6.43,6.45,6.28,6.43,43300.0],["2012-12-26",6.44,6.47,6.36,6.43,120400.0],["2012-12-27",6.42,6.45,6.34,6.42,69000.0],["2012-12-28",6.38,6.42,6.26,6.37,60100.0],["2012-12-31",6.39,6.75,6.35,6.72,111700.0],["2013-01-02",6.9,6.92,6.69,6.83,273100.0],["2013-01-03",6.82,6.88,6.65,6.73,169700.0],["2013-01-04",6.74,6.75,6.6,6.72,43900.0],["2013-01-07",6.66,6.75,6.66,6.7,50300.0],["2013-01-08",6.66,6.73,6.16,6.3,146000.0],["2013-01-09",6.33,6.41,6.13,6.26,72100.0],["2013-01-10",6.3,6.45,6.02,6.04,57100.0],["2013-01-11",6.07,6.15,5.58,5.61,144300.0],["2013-01-14",5.73,5.94,5.54,5.94,338800.0],["2013-01-15",5.92,6.02,5.68,5.81,182900.0],["2013-01-16",5.81,5.86,5.66,5.69,70900.0],["2013-01-17",5.69,5.75,5.61,5.67,94700.0],["2013-01-18",5.65,5.67,5.58,5.59,82100.0],["2013-01-22",5.54,5.59,5.41,5.51,146700.0],["2013-01-23",5.49,5.6,5.49,5.55,67300.0],["2013-01-24",5.54,5.72,5.54,5.7,187600.0],["2013-01-25",5.7,5.74,5.54,5.62,58600.0],["2013-01-28",5.64,5.8,5.57,5.79,77800.0],["2013-01-29",5.8,6.09,5.78,5.99,142700.0],["2013-01-30",5.51,5.8,5.44,5.74,334800.0],["2013-01-31",5.69,5.88,5.58,5.64,303000.0],["2013-02-01",5.68,5.81,5.68,5.75,117000.0],["2013-02-04",5.73,5.85,5.54,5.55,112500.0],["2013-02-05",5.63,5.88,5.6,5.69,138500.0],["2013-02-06",5.68,5.72,5.53,5.7,96100.0],["2013-02-07",5.68,6.0,5.68,5.97,69000.0],["2013-02-08",5.97,6.39,5.97,6.34,113700.0],["2013-02-11",6.29,6.64,6.2,6.4,307100.0],["2013-02-12",6.4,6.65,6.39,6.54,55700.0],["2013-02-13",6.57,6.62,6.44,6.6,104500.0],["2013-02-14",6.59,6.61,6.36,6.38,70800.0],["2013-02-15",6.46,6.46,6.31,6.39,112200.0],["2013-02-19",6.42,6.45,6.23,6.29,49600.0],["2013-02-20",6.34,6.34,5.93,5.93,161500.0],["2013-02-21",5.92,6.05,5.81,5.96,107500.0],["2013-02-22",6.01,6.2,5.98,6.07,75600.0],["2013-02-25",6.12,6.15,5.85,5.87,151600.0],["2013-02-26",5.91,5.91,5.72,5.78,66000.0],["2013-02-27",5.77,5.77,5.56,5.65,68200.0],["2013-02-28",5.66,5.79,5.61,5.73,67400.0],["2013-03-01",5.66,5.72,5.6,5.62,41400.0],["2013-03-04",5.62,5.65,5.6,5.6,70200.0],["2013-03-05",5.64,5.71,5.6,5.6,65700.0],["2013-03-06",5.61,5.66,5.6,5.61,27700.0],["2013-03-07",5.59,5.76,5.59,5.74,40200.0],["2013-03-08",5.8,6.12,5.78,6.05,128100.0],["2013-03-11",6.05,6.42,6.05,6.36,283000.0],["2013-03-12",6.33,6.52,6.33,6.51,124300.0],["2013-03-13",6.51,6.58,6.4,6.57,87200.0],["2013-03-14",6.56,7.0,6.56,6.79,169400.0],["2013-03-15",6.8,6.88,6.69,6.79,316700.0],["2013-03-18",6.67,6.82,6.62,6.77,158900.0],["2013-03-19",6.8,7.03,6.79,6.83,263500.0],["2013-03-20",6.89,6.89,6.71,6.81,102100.0],["2013-03-21",6.74,6.77,6.23,6.24,132300.0],["2013-03-22",6.28,6.38,6.08,6.15,53600.0],["2013-03-25",6.19,6.45,6.02,6.09,124300.0],["2013-03-26",6.14,6.35,5.98,6.01,65000.0],["2013-03-27",5.95,6.15,5.91,5.94,57500.0],["2013-03-28",5.97,6.25,5.97,5.97,119800.0],["2013-04-01",5.98,6.13,5.76,5.92,126800.0],["2013-04-02",5.98,6.15,5.9,6.07,136700.0],["2013-04-03",6.1,6.27,6.04,6.2,93200.0],["2013-04-04",6.22,6.22,6.0,6.08,55000.0],["2013-04-05",6.0,6.22,5.98,6.18,235000.0],["2013-04-08",6.22,6.24,6.04,6.21,58800.0],["2013-04-09",6.24,6.25,6.05,6.06,86900.0],["2013-04-10",6.1,6.89,6.1,6.6,169700.0],["2013-04-11",6.59,6.62,6.48,6.5,172400.0],["2013-04-12",6.46,6.72,6.46,6.64,83400.0],["2013-04-15",6.58,6.72,6.29,6.33,120500.0],["2013-04-16",6.39,6.56,6.32,6.52,82000.0],["2013-04-17",6.48,6.59,6.21,6.45,122400.0],["2013-04-18",6.48,6.59,6.32,6.56,92900.0],["2013-04-19",6.55,6.88,6.55,6.67,71400.0],["2013-04-22",6.65,6.83,6.55,6.78,91400.0],["2013-04-23",6.81,6.81,6.52,6.6,83700.0],["2013-04-24",6.61,6.76,6.48,6.53,97600.0],["2013-04-25",6.53,6.67,6.49,6.55,18200.0],["2013-04-26",6.54,6.56,6.37,6.38,70000.0],["2013-04-29",6.43,6.64,6.41,6.51,45600.0],["2013-04-30",6.53,6.67,6.33,6.54,62700.0],["2013-05-01",6.55,6.74,6.19,6.38,268600.0],["2013-05-02",6.4,6.68,6.35,6.59,146100.0],["2013-05-03",6.66,7.05,6.66,6.97,162200.0],["2013-05-06",6.97,7.12,6.88,7.06,60700.0],["2013-05-07",7.09,7.1,6.96,7.03,62200.0],["2013-05-08",6.99,7.11,6.98,7.08,34500.0],["2013-05-09",7.08,7.1,7.02,7.05,27100.0],["2013-05-10",7.1,7.1,6.93,6.98,81100.0],["2013-05-13",7.0,7.03,6.93,6.94,34800.0],["2013-05-14",6.93,7.1,6.93,7.01,92700.0],["2013-05-15",7.01,7.07,6.93,7.01,142800.0],["2013-05-16",7.01,7.2,6.85,7.1,441400.0],["2013-05-17",7.15,7.25,7.08,7.14,226500.0],["2013-05-20",7.1,7.2,7.06,7.15,107000.0],["2013-05-21",7.19,7.39,7.11,7.33,266600.0],["2013-05-22",7.36,7.69,7.34,7.56,129000.0],["2013-05-23",7.49,7.77,7.45,7.73,57000.0],["2013-05-24",7.7,7.82,7.59,7.63,79500.0],["2013-05-28",7.74,8.07,7.63,7.95,109200.0],["2013-05-29",7.87,7.98,7.82,7.88,40700.0],["2013-05-30",7.93,8.1,7.85,8.08,48400.0],["2013-05-31",7.96,8.04,7.71,7.74,119800.0],["2013-06-03",7.76,7.93,7.0,7.48,274300.0],["2013-06-04",7.45,7.59,7.36,7.4,120700.0],["2013-06-05",7.3,7.43,7.25,7.34,80400.0],["2013-06-06",7.28,7.47,7.18,7.4,51700.0],["2013-06-07",7.39,7.57,7.33,7.42,60400.0],["2013-06-10",7.4,7.52,7.39,7.51,113600.0],["2013-06-11",7.36,7.54,7.22,7.44,224500.0],["2013-06-12",7.51,7.55,7.44,7.5,167500.0],["2013-06-13",7.53,7.78,7.5,7.77,77000.0],["2013-06-14",7.78,7.85,7.54,7.56,35800.0],["2013-06-17",7.64,7.85,7.6,7.82,57000.0],["2013-06-18",7.86,8.22,7.86,8.05,117000.0],["2013-06-19",8.07,8.13,7.85,7.89,45800.0],["2013-06-20",7.77,7.84,7.63,7.66,116900.0],["2013-06-21",7.67,7.88,7.41,7.8,213300.0],["2013-06-24",7.7,8.02,7.7,8.0,95900.0],["2013-06-25",8.05,8.1,8.0,8.09,98600.0],["2013-06-26",8.15,8.23,8.07,8.1,123400.0],["2013-06-27",8.18,8.4,8.0,8.36,113700.0],["2013-06-28",8.3,8.74,8.25,8.63,446400.0],["2013-07-01",8.68,8.82,8.56,8.66,162200.0],["2013-07-02",8.63,8.72,8.48,8.57,77000.0],["2013-07-03",8.45,8.66,8.45,8.54,36200.0],["2013-07-05",8.71,8.71,8.4,8.54,99600.0],["2013-07-08",8.57,8.77,8.5,8.68,109300.0],["2013-07-09",8.76,8.82,8.59,8.67,91300.0],["2013-07-10",8.66,8.82,8.65,8.8,60300.0],["2013-07-11",8.93,9.0,8.67,8.77,86900.0],["2013-07-12",8.73,9.01,8.7,8.9,92500.0],["2013-07-15",8.93,8.99,8.8,8.95,74900.0],["2013-07-16",8.93,9.21,8.9,9.2,102600.0],["2013-07-17",9.21,9.71,9.17,9.55,231900.0],["2013-07-18",9.58,9.6,9.3,9.34,52300.0],["2013-07-19",9.34,9.51,9.25,9.45,43600.0],["2013-07-22",9.49,9.57,9.45,9.48,65900.0],["2013-07-23",9.55,9.6,9.37,9.41,39600.0],["2013-07-24",9.45,9.53,9.26,9.46,42300.0],["2013-07-25",9.46,9.57,9.35,9.55,98600.0],["2013-07-26",9.46,9.52,9.16,9.27,71500.0],["2013-07-29",9.27,9.43,9.07,9.24,66400.0],["2013-07-30",9.31,9.61,9.31,9.57,154200.0],["2013-07-31",9.25,9.57,8.4,9.31,117800.0],["2013-08-01",9.35,9.63,9.31,9.45,97300.0],["2013-08-02",9.4,9.54,9.39,9.44,105900.0],["2013-08-05",9.46,9.52,9.23,9.5,179600.0],["2013-08-06",9.51,9.51,9.19,9.35,84600.0],["2013-08-07",9.29,9.5,9.15,9.41,118700.0],["2013-08-08",9.4,9.4,9.24,9.39,56900.0],["2013-08-09",9.4,9.45,9.3,9.32,72000.0],["2013-08-12",9.3,9.5,9.3,9.47,66500.0],["2013-08-13",9.1,9.34,9.1,9.19,89000.0],["2013-08-14",9.16,9.16,9.0,9.07,88400.0],["2013-08-15",9.0,9.08,8.72,8.73,108500.0],["2013-08-16",8.67,8.97,8.67,8.95,127700.0],["2013-08-19",8.95,9.19,8.76,8.76,62300.0],["2013-08-20",8.8,9.19,8.76,9.19,81900.0],["2013-08-21",9.18,9.2,8.96,9.05,43300.0],["2013-08-22",9.11,9.37,9.06,9.3,50600.0],["2013-08-23",9.3,9.35,9.16,9.23,73400.0],["2013-08-26",9.23,9.4,9.13,9.19,72500.0],["2013-08-27",9.05,9.1,8.77,8.78,42100.0],["2013-08-28",8.77,8.91,8.72,8.76,39200.0],["2013-08-29",8.77,9.13,8.77,9.1,84800.0],["2013-08-30",9.06,9.06,8.65,8.71,109200.0],["2013-09-03",8.86,9.19,8.83,9.05,89100.0],["2013-09-04",9.06,9.28,9.06,9.2,96300.0],["2013-09-05",9.19,9.27,9.15,9.17,41500.0],["2013-09-06",9.24,9.28,9.09,9.22,52200.0],["2013-09-09",9.27,9.47,9.25,9.43,171100.0],["2013-09-10",9.45,9.49,9.37,9.45,142800.0],["2013-09-11",9.49,9.5,9.32,9.35,157700.0],["2013-09-12",9.38,9.4,9.35,9.4,60600.0],["2013-09-13",9.4,9.41,9.3,9.4,76100.0],["2013-09-16",9.5,9.51,9.3,9.36,87400.0],["2013-09-17",9.36,9.4,9.26,9.4,73500.0],["2013-09-18",9.4,9.45,9.27,9.44,79800.0],["2013-09-19",9.48,9.48,9.27,9.4,84400.0],["2013-09-20",9.41,9.5,9.2,9.32,409500.0],["2013-09-23",9.35,9.47,9.33,9.41,140700.0],["2013-09-24",9.43,9.45,9.26,9.33,100500.0],["2013-09-25",9.31,9.5,9.28,9.43,95300.0],["2013-09-26",9.45,9.45,9.35,9.44,111100.0],["2013-09-27",9.35,9.47,9.35,9.43,60700.0],["2013-09-30",9.32,9.46,9.32,9.44,166800.0],["2013-10-01",9.44,9.46,9.35,9.45,127200.0],["2013-10-02",9.39,9.5,9.33,9.45,187800.0],["2013-10-03",9.47,9.48,9.19,9.19,87100.0],["2013-10-04",9.17,9.32,9.17,9.31,35800.0],["2013-10-07",9.28,9.34,8.95,9.04,187700.0],["2013-10-08",9.02,9.08,8.81,8.85,173100.0],["2013-10-09",8.85,9.06,8.81,9.01,93200.0],["2013-10-10",9.16,9.48,9.12,9.39,88300.0],["2013-10-11",9.39,9.45,9.33,9.45,104200.0],["2013-10-14",9.37,9.46,9.28,9.45,117000.0],["2013-10-15",9.39,9.51,9.38,9.45,108400.0],["2013-10-16",9.5,9.5,9.39,9.45,71300.0],["2013-10-17",9.42,9.45,9.31,9.45,96100.0],["2013-10-18",9.55,9.55,9.41,9.45,177800.0],["2013-10-21",9.45,9.5,9.38,9.39,99900.0],["2013-10-22",9.44,9.62,9.42,9.47,69800.0],["2013-10-23",9.44,9.55,9.44,9.51,103600.0],["2013-10-24",9.5,9.55,9.43,9.53,62300.0],["2013-10-25",9.55,9.55,9.41,9.46,48000.0],["2013-10-28",9.43,9.48,9.17,9.24,97700.0],["2013-10-29",9.29,9.45,9.21,9.37,58100.0],["2013-10-30",9.4,9.4,9.16,9.17,65700.0],["2013-10-31",9.15,9.2,8.7,8.89,142600.0],["2013-11-01",8.87,9.18,8.74,9.06,179200.0],["2013-11-04",9.13,9.13,8.97,9.0,91000.0],["2013-11-05",8.98,9.02,8.92,8.97,34800.0],["2013-11-06",8.89,8.89,8.53,8.54,93900.0],["2013-11-07",8.57,8.59,8.31,8.4,194200.0],["2013-11-08",8.4,8.64,8.36,8.56,108100.0],["2013-11-11",8.51,8.6,8.47,8.56,69300.0],["2013-11-12",8.55,8.64,8.48,8.6,178100.0],["2013-11-13",8.51,8.72,8.51,8.68,104500.0],["2013-11-14",8.67,8.67,8.57,8.59,68100.0],["2013-11-15",8.58,8.68,8.58,8.66,124600.0],["2013-11-18",8.72,8.72,8.6,8.62,54900.0],["2013-11-19",8.6,8.68,8.55,8.64,138200.0],["2013-11-20",8.67,8.74,8.55,8.59,95100.0],["2013-11-21",8.66,8.93,8.59,8.83,188900.0],["2013-11-22",8.86,8.99,8.74,8.8,125900.0],["2013-11-25",8.81,8.83,8.7,8.75,87700.0],["2013-11-26",8.78,8.9,8.64,8.65,162700.0],["2013-11-27",8.68,8.76,8.56,8.7,79500.0],["2013-11-29",8.77,8.85,8.62,8.75,66100.0],["2013-12-02",8.73,8.81,8.45,8.57,107300.0],["2013-12-03",8.53,8.67,8.52,8.55,61900.0],["2013-12-04",8.49,8.65,8.43,8.59,52400.0],["2013-12-05",8.57,8.62,8.5,8.61,78800.0],["2013-12-06",8.72,8.8,8.66,8.71,56200.0],["2013-12-09",8.67,8.67,8.52,8.55,53200.0],["2013-12-10",8.51,8.58,8.36,8.38,122800.0],["2013-12-11",8.42,8.42,8.16,8.25,152700.0],["2013-12-12",8.28,8.29,8.18,8.2,57900.0],["2013-12-13",8.2,8.34,8.2,8.23,123500.0],["2013-12-16",8.25,8.28,8.19,8.23,110800.0],["2013-12-17",8.19,8.26,8.11,8.18,93200.0],["2013-12-18",8.2,8.21,8.0,8.15,135400.0],["2013-12-19",8.16,8.22,8.13,8.13,171700.0],["2013-12-20",8.15,8.36,8.15,8.26,530300.0],["2013-12-23",8.3,8.96,8.22,8.84,183500.0],["2013-12-24",8.88,9.17,8.88,9.04,82300.0],["2013-12-26",9.01,9.07,8.92,8.95,136300.0],["2013-12-27",9.0,9.0,8.64,8.76,74200.0],["2013-12-30",8.73,8.76,8.62,8.7,106900.0],["2013-12-31",8.7,8.82,8.68,8.69,80600.0],["2014-01-02",8.69,8.85,8.69,8.8,77700.0],["2014-01-03",8.81,8.97,8.8,8.83,48700.0],["2014-01-06",8.85,8.89,8.71,8.76,44400.0],["2014-01-07",8.83,8.93,8.74,8.91,64800.0],["2014-01-08",8.87,9.09,8.7,8.72,47100.0],["2014-01-09",8.73,8.92,8.53,8.71,71700.0],["2014-01-10",8.71,8.79,8.62,8.74,52200.0],["2014-01-13",8.68,8.72,8.49,8.65,91200.0],["2014-01-14",8.73,8.84,8.7,8.76,47900.0],["2014-01-15",8.76,9.01,8.74,8.91,53700.0],["2014-01-16",8.9,9.06,8.77,8.8,40100.0],["2014-01-17",8.82,8.86,8.68,8.7,45300.0],["2014-01-21",8.73,8.83,8.66,8.74,83900.0],["2014-01-22",8.78,8.87,8.65,8.68,103800.0],["2014-01-23",8.61,8.78,8.59,8.62,144400.0],["2014-01-24",8.6,8.65,8.18,8.26,127400.0],["2014-01-27",8.27,8.36,7.99,8.16,134900.0],["2014-01-28",8.16,8.5,8.03,8.4,350900.0],["2014-01-29",8.38,8.4,8.18,8.25,199400.0],["2014-01-30",8.31,8.44,8.25,8.35,143400.0],["2014-01-31",8.18,8.33,8.18,8.27,265400.0],["2014-02-03",8.26,8.35,7.9,7.92,223300.0],["2014-02-04",7.94,7.94,7.7,7.74,180900.0],["2014-02-05",7.5,7.6,6.93,7.07,267200.0],["2014-02-06",7.07,7.07,6.75,6.76,162800.0],["2014-02-07",6.74,6.84,6.64,6.67,179500.0],["2014-02-10",6.63,6.83,6.63,6.74,252600.0],["2014-02-11",6.75,6.81,6.52,6.59,120500.0],["2014-02-12",6.58,6.79,6.57,6.72,253600.0],["2014-02-13",6.63,6.8,6.63,6.77,187700.0],["2014-02-14",6.76,6.76,6.65,6.72,106100.0],["2014-02-18",6.71,6.83,6.64,6.77,75100.0],["2014-02-19",6.77,6.77,6.7,6.75,94900.0],["2014-02-20",6.77,7.0,6.77,6.92,61400.0],["2014-02-21",6.9,6.94,6.81,6.85,113000.0],["2014-02-24",6.83,6.91,6.8,6.85,54600.0],["2014-02-25",6.85,6.85,6.74,6.77,39700.0],["2014-02-26",6.81,6.82,6.56,6.58,144600.0],["2014-02-27",6.55,6.7,6.51,6.68,90500.0],["2014-02-28",6.7,6.75,6.57,6.59,126500.0],["2014-03-03",6.53,6.74,6.51,6.65,141000.0],["2014-03-04",6.76,6.8,6.69,6.72,250100.0],["2014-03-05",6.69,6.9,6.69,6.86,77600.0],["2014-03-06",6.86,6.93,6.82,6.88,34300.0],["2014-03-07",6.89,6.92,6.7,6.78,123700.0],["2014-03-10",6.73,6.9,6.6,6.86,46300.0],["2014-03-11",6.89,6.89,6.7,6.78,86900.0],["2014-03-12",6.75,6.9,6.73,6.89,66400.0],["2014-03-13",6.89,6.94,6.55,6.63,78900.0],["2014-03-14",6.58,6.75,6.58,6.73,36000.0],["2014-03-17",6.79,6.89,6.65,6.68,68500.0],["2014-03-18",6.65,6.72,6.53,6.66,162800.0],["2014-03-19",6.63,6.68,6.51,6.53,79500.0],["2014-03-20",6.54,6.71,6.51,6.7,131000.0],["2014-03-21",6.76,7.62,6.74,6.99,277500.0],["2014-03-24",7.0,7.23,6.75,6.86,115700.0],["2014-03-25",6.89,6.93,6.54,6.62,61500.0],["2014-03-26",6.69,6.78,6.29,6.32,109100.0],["2014-03-27",6.34,6.49,6.15,6.27,90700.0],["2014-03-28",6.26,6.44,6.02,6.08,72600.0],["2014-03-31",6.09,6.65,6.09,6.64,212500.0],["2014-04-01",6.63,6.72,6.19,6.24,214000.0],["2014-04-02",6.28,6.48,6.22,6.45,112200.0],["2014-04-03",6.44,6.55,6.08,6.16,146100.0],["2014-04-04",6.23,6.25,5.8,6.1,190700.0],["2014-04-07",6.06,6.17,5.76,6.08,149300.0],["2014-04-08",6.09,6.35,6.09,6.21,108300.0],["2014-04-09",6.25,6.54,6.25,6.46,92500.0],["2014-04-10",6.43,6.5,6.18,6.23,165400.0],["2014-04-11",6.15,6.32,6.15,6.27,112800.0],["2014-04-14",6.36,6.43,6.24,6.33,73400.0],["2014-04-15",6.33,6.37,6.0,6.18,144400.0],["2014-04-16",6.2,6.21,6.03,6.05,81900.0],["2014-04-17",6.01,6.2,6.01,6.14,74600.0],["2014-04-21",6.13,6.5,6.06,6.45,108300.0],["2014-04-22",6.44,6.56,6.11,6.21,105900.0],["2014-04-23",6.19,6.24,6.04,6.07,102600.0],["2014-04-24",6.08,6.18,6.0,6.02,97300.0],["2014-04-25",6.0,6.07,5.91,5.94,138700.0],["2014-04-28",5.97,6.0,5.75,5.8,202900.0],["2014-04-29",5.85,5.97,5.71,5.89,74300.0],["2014-04-30",5.85,6.12,5.7,6.1,107300.0],["2014-05-01",6.07,6.08,5.81,6.01,126900.0],["2014-05-02",6.05,6.36,6.02,6.35,120400.0],["2014-05-05",6.28,6.35,5.97,6.06,144400.0],["2014-05-06",6.01,6.05,5.8,5.81,129100.0],["2014-05-07",5.22,5.52,5.19,5.32,166700.0],["2014-05-08",5.3,5.3,5.12,5.27,150800.0],["2014-05-09",5.25,5.48,5.25,5.41,86200.0],["2014-05-12",5.45,5.76,5.45,5.7,104100.0],["2014-05-13",5.66,5.72,5.56,5.56,86200.0],["2014-05-14",5.54,5.67,5.48,5.5,95200.0],["2014-05-15",5.45,5.58,5.31,5.34,113100.0],["2014-05-16",5.32,5.56,5.32,5.54,95000.0],["2014-05-19",5.49,5.6,5.41,5.58,39700.0],["2014-05-20",5.54,5.59,5.42,5.48,150400.0],["2014-05-21",5.49,5.56,5.33,5.5,57100.0],["2014-05-22",5.49,5.67,5.49,5.63,40000.0],["2014-05-23",5.6,5.73,5.56,5.66,94900.0],["2014-05-27",5.72,6.04,5.64,5.94,92800.0],["2014-05-28",5.89,6.0,5.71,5.75,114500.0],["2014-05-29",5.79,5.96,5.73,5.85,60700.0],["2014-05-30",5.88,5.88,5.52,5.56,97900.0],["2014-06-02",5.6,5.6,5.21,5.23,148900.0],["2014-06-03",5.23,5.34,5.2,5.21,188600.0],["2014-06-04",5.2,5.43,5.1,5.15,129300.0],["2014-06-05",5.14,5.35,5.14,5.3,112700.0],["2014-06-06",5.3,5.45,5.28,5.42,86800.0],["2014-06-09",5.4,5.62,5.4,5.55,46200.0],["2014-06-10",5.54,5.63,5.4,5.44,87000.0],["2014-06-11",5.46,5.57,5.4,5.49,82600.0],["2014-06-12",5.46,5.49,5.19,5.24,116300.0],["2014-06-13",5.23,5.27,5.13,5.24,81100.0],["2014-06-16",5.22,5.54,5.1,5.48,192200.0],["2014-06-17",5.49,5.75,5.45,5.67,97800.0],["2014-06-18",5.65,5.8,5.62,5.75,58700.0],["2014-06-19",5.8,5.99,5.63,5.89,81600.0],["2014-06-20",5.92,5.96,5.73,5.81,587200.0],["2014-06-23",5.8,6.01,5.58,5.61,155300.0],["2014-06-24",5.61,5.86,5.59,5.63,88300.0],["2014-06-25",5.57,5.72,5.46,5.52,114200.0],["2014-06-26",5.53,5.53,5.3,5.5,153000.0],["2014-06-27",5.43,5.74,5.43,5.57,386800.0],["2014-06-30",5.58,5.64,5.45,5.51,153600.0],["2014-07-01",5.52,6.0,5.52,5.97,171200.0],["2014-07-02",5.94,6.09,5.59,5.6,138500.0],["2014-07-03",5.61,5.7,5.51,5.54,41400.0],["2014-07-07",5.54,5.67,5.42,5.61,150800.0],["2014-07-08",5.62,5.62,5.2,5.33,185800.0],["2014-07-09",5.34,5.42,5.16,5.31,95900.0],["2014-07-10",5.16,5.3,5.1,5.26,109200.0],["2014-07-11",5.23,5.33,5.16,5.23,52800.0],["2014-07-14",5.25,5.49,5.25,5.42,86400.0],["2014-07-15",5.17,5.44,5.17,5.23,68300.0],["2014-07-16",5.28,5.34,5.19,5.3,89300.0],["2014-07-17",5.24,5.4,5.17,5.21,99500.0],["2014-07-18",5.17,5.39,5.17,5.32,106700.0],["2014-07-21",5.26,5.44,5.2,5.39,64500.0],["2014-07-22",5.42,5.54,5.42,5.43,58600.0],["2014-07-23",5.46,5.51,5.13,5.19,116600.0],["2014-07-24",5.19,5.36,5.1,5.18,167800.0],["2014-07-25",5.11,5.2,5.11,5.15,59800.0],["2014-07-28",5.15,5.21,4.99,5.0,97700.0],["2014-07-29",5.01,5.23,4.97,5.1,74500.0],["2014-07-30",5.14,5.15,5.09,5.11,46100.0],["2014-07-31",5.04,5.19,4.92,4.99,86300.0],["2014-08-01",5.01,5.06,4.82,4.98,100100.0],["2014-08-04",5.02,5.12,4.94,5.08,78100.0],["2014-08-05",5.03,5.25,5.03,5.23,62600.0],["2014-08-06",5.22,5.29,5.22,5.26,49300.0],["2014-08-07",5.26,5.3,5.11,5.13,212500.0],["2014-08-08",5.12,5.28,4.97,5.04,153700.0],["2014-08-11",5.06,5.22,5.04,5.07,78500.0],["2014-08-12",5.03,5.16,4.85,4.99,188900.0],["2014-08-13",4.79,4.96,4.75,4.93,143400.0],["2014-08-14",4.94,4.94,4.87,4.9,135100.0],["2014-08-15",4.96,5.03,4.69,4.82,177700.0],["2014-08-18",4.86,4.95,4.81,4.86,117800.0],["2014-08-19",4.86,4.95,4.8,4.87,97200.0],["2014-08-20",4.86,4.88,4.75,4.83,63000.0],["2014-08-21",4.79,4.89,4.75,4.87,144100.0],["2014-08-22",4.85,4.88,4.77,4.86,65300.0],["2014-08-25",4.88,4.92,4.59,4.66,79700.0],["2014-08-26",4.65,4.73,4.57,4.65,111100.0],["2014-08-27",4.63,4.71,4.63,4.69,80200.0],["2014-08-28",4.66,4.7,4.5,4.62,854500.0],["2014-08-29",4.69,4.88,4.69,4.79,176800.0],["2014-09-02",4.78,4.91,4.71,4.85,155900.0],["2014-09-03",4.9,4.99,4.71,4.74,150100.0],["2014-09-04",4.68,4.83,4.57,4.6,185200.0],["2014-09-05",4.57,4.73,4.5,4.66,458900.0],["2014-09-08",4.67,5.06,4.67,5.04,109000.0],["2014-09-09",5.0,5.04,4.81,4.87,124800.0],["2014-09-10",4.84,4.85,4.62,4.67,84000.0],["2014-09-11",4.62,4.69,4.6,4.62,90600.0],["2014-09-12",4.65,4.65,4.5,4.57,163800.0],["2014-09-15",4.54,4.6,4.45,4.55,120100.0],["2014-09-16",4.55,4.67,4.51,4.6,197100.0],["2014-09-17",4.64,4.66,4.5,4.55,430500.0],["2014-09-18",4.56,4.59,4.49,4.54,181800.0],["2014-09-19",4.56,4.7,4.47,4.49,939500.0],["2014-09-22",4.45,4.6,4.26,4.3,436900.0],["2014-09-23",4.3,4.38,4.24,4.26,190100.0],["2014-09-24",4.26,4.33,4.18,4.24,271700.0],["2014-09-25",4.25,4.26,4.1,4.19,311800.0],["2014-09-26",4.19,4.23,4.1,4.16,158200.0],["2014-09-29",4.15,4.24,4.15,4.19,238200.0],["2014-09-30",4.2,4.26,4.15,4.15,288500.0],["2014-10-01",4.16,4.24,4.13,4.2,176300.0],["2014-10-02",4.24,4.35,4.24,4.33,116800.0],["2014-10-03",4.39,4.57,4.38,4.52,164100.0],["2014-10-06",4.51,4.61,4.34,4.36,134900.0],["2014-10-07",4.31,4.35,4.2,4.22,122000.0],["2014-10-08",4.2,4.4,4.17,4.38,129500.0],["2014-10-09",4.34,4.4,4.15,4.22,110000.0],["2014-10-10",4.19,4.3,4.16,4.21,166700.0],["2014-10-13",4.2,4.55,4.2,4.54,133900.0],["2014-10-14",4.61,4.74,4.53,4.58,154700.0],["2014-10-15",4.49,4.67,4.47,4.62,133300.0],["2014-10-16",4.54,4.7,4.44,4.48,108100.0],["2014-10-17",4.56,4.56,4.35,4.38,155100.0],["2014-10-20",4.32,4.38,4.12,4.2,292400.0],["2014-10-21",4.2,4.57,4.13,4.15,81800.0],["2014-10-22",4.16,4.16,4.01,4.03,132600.0],["2014-10-23",4.06,4.12,4.01,4.1,73800.0],["2014-10-24",4.11,4.11,4.05,4.08,98200.0],["2014-10-27",4.05,4.05,3.95,4.04,76900.0],["2014-10-28",4.06,4.23,4.04,4.23,155700.0],["2014-10-29",4.21,4.31,4.15,4.31,62200.0],["2014-10-30",4.32,4.5,4.25,4.4,162700.0],["2014-10-31",4.46,4.46,3.95,4.05,169100.0],["2014-11-03",4.03,4.08,3.78,3.91,156200.0],["2014-11-04",3.92,4.07,3.83,3.84,231200.0],["2014-11-05",3.96,4.16,3.96,4.15,142300.0],["2014-11-06",4.17,4.25,4.05,4.12,112100.0],["2014-11-07",4.11,4.12,4.02,4.04,108200.0],["2014-11-10",4.07,4.12,4.06,4.12,309300.0],["2014-11-11",4.12,4.36,4.08,4.33,131700.0],["2014-11-12",4.29,4.31,4.13,4.25,129700.0],["2014-11-13",4.23,4.3,4.1,4.18,97500.0],["2014-11-14",4.17,4.47,4.13,4.41,220500.0],["2014-11-17",4.42,4.52,4.29,4.3,170600.0],["2014-11-18",4.32,4.42,4.31,4.4,207100.0],["2014-11-19",4.43,4.49,4.25,4.3,155100.0],["2014-11-20",4.32,4.44,4.22,4.42,152700.0],["2014-11-21",4.5,4.59,4.38,4.51,474800.0],["2014-11-24",4.5,4.6,4.48,4.6,301600.0],["2014-11-25",4.6,4.75,4.5,4.57,494200.0],["2014-11-26",4.59,4.73,4.55,4.61,252700.0],["2014-11-28",4.58,4.61,4.49,4.53,140600.0],["2014-12-01",4.55,4.55,4.3,4.48,296100.0],["2014-12-02",4.51,4.62,4.33,4.46,94300.0],["2014-12-03",4.48,4.55,4.31,4.51,289600.0],["2014-12-04",4.49,4.59,4.43,4.53,194400.0],["2014-12-05",4.52,4.8,4.51,4.73,507700.0],["2014-12-08",4.74,4.76,4.62,4.63,195100.0],["2014-12-09",4.58,4.96,4.56,4.89,139400.0],["2014-12-10",4.84,4.84,4.67,4.73,133800.0],["2014-12-11",4.74,4.74,4.65,4.67,123900.0],["2014-12-12",4.6,4.65,4.49,4.56,643400.0],["2014-12-15",4.56,4.63,4.46,4.48,285600.0],["2014-12-16",4.5,4.75,4.45,4.51,217900.0],["2014-12-17",4.51,5.46,4.49,5.46,270900.0],["2014-12-18",5.52,5.64,5.16,5.62,306500.0],["2014-12-19",5.59,6.05,5.46,5.98,379100.0],["2014-12-22",5.96,5.98,5.66,5.7,153300.0],["2014-12-23",5.74,5.76,5.58,5.73,85000.0],["2014-12-24",5.72,5.84,5.61,5.78,54300.0],["2014-12-26",5.83,5.93,5.63,5.82,77600.0],["2014-12-29",5.79,5.8,5.64,5.77,80700.0],["2014-12-30",5.77,5.89,5.7,5.88,104200.0],["2014-12-31",5.93,6.09,5.91,6.07,113700.0],["2015-01-02",6.12,6.16,5.94,6.0,158600.0],["2015-01-05",5.95,6.39,5.86,5.89,120600.0],["2015-01-06",5.9,6.02,5.65,5.66,140100.0],["2015-01-07",5.68,5.97,5.55,5.94,153800.0],["2015-01-08",5.96,6.1,5.72,5.76,366700.0],["2015-01-09",5.75,5.91,5.75,5.82,135700.0],["2015-01-12",5.8,6.03,5.74,5.77,53600.0],["2015-01-13",5.84,6.05,5.63,5.75,150700.0],["2015-01-14",5.67,5.78,5.65,5.74,69400.0],["2015-01-15",5.74,5.74,5.41,5.43,71200.0],["2015-01-16",5.4,5.64,5.29,5.59,117600.0],["2015-01-20",5.58,5.66,5.4,5.58,95500.0],["2015-01-21",5.54,5.61,5.35,5.43,65900.0],["2015-01-22",5.48,5.48,5.38,5.47,81100.0],["2015-01-23",5.49,5.55,5.46,5.5,59300.0],["2015-01-26",5.48,5.61,5.42,5.57,56300.0],["2015-01-27",5.54,5.81,5.5,5.68,96100.0],["2015-01-28",5.71,5.71,5.28,5.29,59200.0],["2015-01-29",5.31,5.47,5.17,5.46,48100.0],["2015-01-30",5.4,5.45,5.08,5.12,151700.0],["2015-02-02",5.15,5.29,5.01,5.27,93200.0],["2015-02-03",5.31,5.58,5.31,5.55,73200.0],["2015-02-04",5.62,6.5,5.61,6.37,476700.0],["2015-02-05",6.36,6.73,6.34,6.63,171900.0],["2015-02-06",6.6,6.65,6.16,6.27,170400.0],["2015-02-09",6.22,6.34,6.07,6.12,88700.0],["2015-02-10",6.19,6.26,5.97,6.1,104300.0],["2015-02-11",6.01,6.1,5.85,5.9,73400.0],["2015-02-12",5.92,6.09,5.92,6.08,44100.0],["2015-02-13",6.06,6.19,6.01,6.15,83400.0],["2015-02-17",6.15,6.3,6.03,6.28,107100.0],["2015-02-18",6.3,6.39,6.18,6.37,149500.0],["2015-02-19",6.32,6.53,6.31,6.46,141900.0],["2015-02-20",6.48,6.48,6.23,6.34,91800.0],["2015-02-23",6.3,6.3,6.01,6.28,100600.0],["2015-02-24",6.27,6.55,6.25,6.51,107300.0],["2015-02-25",6.52,6.58,6.32,6.44,146800.0],["2015-02-26",6.46,6.67,6.46,6.65,175300.0],["2015-02-27",6.65,6.73,6.52,6.71,211600.0],["2015-03-02",6.71,6.75,6.5,6.73,127600.0],["2015-03-03",6.68,6.68,6.53,6.6,93500.0],["2015-03-04",6.56,6.63,6.54,6.6,68900.0],["2015-03-05",6.63,6.7,6.56,6.64,66400.0],["2015-03-06",6.56,6.63,6.47,6.5,72800.0],["2015-03-09",6.54,6.58,6.4,6.5,81900.0],["2015-03-10",6.4,6.44,6.19,6.24,83500.0],["2015-03-11",6.24,6.39,6.16,6.37,125500.0],["2015-03-12",6.44,6.57,6.39,6.45,125100.0],["2015-03-13",6.42,6.49,6.28,6.47,62500.0],["2015-03-16",6.48,6.59,6.3,6.36,73700.0],["2015-03-17",6.32,6.4,6.22,6.36,58600.0],["2015-03-18",6.34,6.52,6.22,6.5,50200.0],["2015-03-19",6.48,6.54,6.35,6.4,38700.0],["2015-03-20",6.4,6.66,6.4,6.65,159000.0],["2015-03-23",6.64,6.7,6.57,6.62,95600.0],["2015-03-24",6.61,6.83,6.58,6.73,68700.0],["2015-03-25",6.78,6.78,6.34,6.4,73900.0],["2015-03-26",6.41,6.41,6.21,6.26,42600.0],["2015-03-27",6.24,6.3,6.2,6.21,40100.0],["2015-03-30",6.23,6.33,6.21,6.28,48300.0],["2015-03-31",6.21,6.26,5.84,5.95,318300.0],["2015-04-01",5.89,6.05,5.85,5.95,95200.0],["2015-04-02",5.88,6.06,5.86,5.89,48100.0],["2015-04-06",5.86,5.9,5.71,5.8,96800.0],["2015-04-07",5.8,6.0,5.75,5.86,100700.0],["2015-04-08",5.82,5.91,5.75,5.81,196300.0],["2015-04-09",5.84,5.9,5.74,5.88,43100.0],["2015-04-10",5.94,5.96,5.77,5.77,35200.0],["2015-04-13",5.72,5.93,5.7,5.91,44300.0],["2015-04-14",5.89,5.91,5.77,5.83,43300.0],["2015-04-15",5.82,5.98,5.81,5.9,77200.0],["2015-04-16",5.87,5.91,5.79,5.82,52000.0],["2015-04-17",5.74,5.77,5.65,5.66,82800.0],["2015-04-20",5.69,5.9,5.68,5.87,31300.0],["2015-04-21",5.87,5.89,5.58,5.6,131100.0],["2015-04-22",5.61,5.73,5.6,5.63,89500.0],["2015-04-23",5.58,5.74,5.58,5.65,73600.0],["2015-04-24",5.65,5.74,5.64,5.65,48400.0],["2015-04-27",5.66,5.83,5.66,5.75,97700.0],["2015-04-28",5.75,5.85,5.71,5.74,103700.0],["2015-04-29",5.72,5.74,5.63,5.67,91900.0],["2015-04-30",5.61,5.71,5.42,5.43,168200.0],["2015-05-01",5.5,5.61,5.35,5.4,155900.0],["2015-05-04",5.38,5.48,5.3,5.33,122200.0],["2015-05-05",5.29,5.76,5.16,5.25,96300.0],["2015-05-06",5.45,5.7,5.32,5.64,332100.0],["2015-05-07",5.58,5.68,5.44,5.6,200200.0],["2015-05-08",5.6,5.62,5.29,5.3,181400.0],["2015-05-11",5.27,5.4,5.27,5.34,138900.0],["2015-05-12",5.28,5.52,5.06,5.38,322500.0],["2015-05-13",5.34,5.62,5.33,5.53,122400.0],["2015-05-14",5.5,5.63,5.45,5.49,106800.0],["2015-05-15",5.5,5.56,5.46,5.5,103700.0],["2015-05-18",5.46,5.65,5.45,5.52,131700.0],["2015-05-19",5.52,5.67,5.49,5.56,108500.0],["2015-05-20",5.61,5.62,5.52,5.58,76900.0],["2015-05-21",5.6,5.62,5.49,5.49,112800.0],["2015-05-22",5.49,5.68,5.44,5.58,132000.0],["2015-05-26",5.53,5.55,5.35,5.51,89200.0],["2015-05-27",5.51,5.71,5.43,5.7,52700.0],["2015-05-28",5.67,5.82,5.66,5.77,80600.0],["2015-05-29",5.74,5.98,5.68,5.93,131600.0],["2015-06-01",5.99,6.09,5.83,5.83,89300.0],["2015-06-02",5.78,6.24,5.78,6.22,64400.0],["2015-06-03",6.21,6.31,6.08,6.19,147000.0],["2015-06-04",6.12,6.29,6.08,6.25,92700.0],["2015-06-05",6.19,6.34,6.14,6.31,120600.0],["2015-06-08",6.3,6.42,6.29,6.36,39200.0],["2015-06-09",6.36,6.36,6.09,6.15,50400.0],["2015-06-10",6.15,6.55,6.15,6.54,86400.0],["2015-06-11",6.53,6.53,6.37,6.38,43700.0],["2015-06-12",6.37,6.45,6.2,6.39,36100.0],["2015-06-15",6.38,6.51,6.26,6.46,46300.0],["2015-06-16",6.42,6.62,6.4,6.61,52900.0],["2015-06-17",6.63,6.66,6.48,6.52,79400.0],["2015-06-18",6.55,6.55,6.12,6.3,132700.0],["2015-06-19",6.32,6.32,6.11,6.15,129400.0],["2015-06-22",6.16,6.31,6.11,6.31,45800.0],["2015-06-23",6.29,6.41,6.16,6.39,32200.0],["2015-06-24",6.41,6.42,6.27,6.36,46400.0],["2015-06-25",6.34,6.47,6.28,6.42,40200.0],["2015-06-26",6.46,6.61,6.26,6.56,188900.0],["2015-06-29",6.51,6.51,6.12,6.22,64300.0],["2015-06-30",6.3,6.48,6.19,6.45,65300.0],["2015-07-01",6.49,6.54,6.19,6.45,85000.0],["2015-07-02",6.47,6.47,6.27,6.35,45600.0],["2015-07-06",6.37,6.82,6.33,6.78,188400.0],["2015-07-07",6.82,6.82,6.32,6.63,85700.0],["2015-07-08",6.59,6.75,6.18,6.47,481200.0],["2015-07-09",6.53,6.63,6.48,6.51,83200.0],["2015-07-10",6.57,6.65,6.47,6.56,52400.0],["2015-07-13",6.58,6.61,6.36,6.36,88400.0],["2015-07-14",6.32,6.79,6.32,6.78,72000.0],["2015-07-15",6.68,6.81,6.57,6.65,54100.0],["2015-07-16",6.71,6.77,6.67,6.67,63900.0],["2015-07-17",6.67,6.79,6.45,6.47,89800.0],["2015-07-20",6.46,6.46,6.31,6.44,45800.0],["2015-07-21",6.41,6.56,6.36,6.4,25900.0],["2015-07-22",6.36,6.49,6.26,6.4,32300.0],["2015-07-23",6.42,6.5,6.25,6.3,49000.0],["2015-07-24",6.26,6.44,6.06,6.18,73100.0],["2015-07-27",6.13,6.14,5.99,6.03,46400.0],["2015-07-28",6.07,6.07,5.78,6.0,70900.0],["2015-07-29",5.95,6.0,5.73,5.79,124400.0],["2015-07-30",5.75,5.99,5.73,5.94,49000.0],["2015-07-31",5.96,6.14,5.72,5.82,178300.0],["2015-08-03",5.82,6.0,5.8,5.86,195100.0],["2015-08-04",6.01,6.22,5.85,5.94,247000.0],["2015-08-05",5.93,6.02,5.78,5.89,111900.0],["2015-08-06",5.84,5.95,5.75,5.75,132700.0],["2015-08-07",5.7,5.82,5.67,5.72,260400.0],["2015-08-10",5.73,5.75,5.5,5.61,166400.0],["2015-08-11",5.37,5.57,5.36,5.38,115200.0],["2015-08-12",5.29,5.42,5.21,5.22,160600.0],["2015-08-13",5.19,5.21,5.0,5.04,1142100.0],["2015-08-14",4.98,5.08,4.97,4.99,345900.0],["2015-08-17",5.0,5.04,4.87,5.0,456400.0],["2015-08-18",5.0,5.19,4.99,5.04,388800.0],["2015-08-19",5.05,5.08,4.93,5.02,650100.0],["2015-08-20",4.99,5.12,4.97,5.06,1981400.0],["2015-08-21",4.95,5.17,4.95,5.14,606800.0],["2015-08-24",5.05,5.26,5.03,5.06,627000.0],["2015-08-25",5.2,5.2,4.94,4.95,482300.0],["2015-08-26",5.04,5.1,4.97,5.08,711800.0],["2015-08-27",5.11,5.26,5.05,5.25,236000.0],["2015-08-28",5.2,5.4,5.2,5.39,363800.0],["2015-08-31",5.36,5.58,5.33,5.5,294700.0],["2015-09-01",5.42,5.49,5.3,5.34,438500.0],["2015-09-02",5.4,5.51,5.4,5.5,250700.0],["2015-09-03",5.51,5.65,5.5,5.52,328400.0],["2015-09-04",5.45,5.59,5.45,5.57,255000.0],["2015-09-08",5.64,5.81,5.61,5.77,175400.0],["2015-09-09",5.8,5.83,5.71,5.78,258400.0],["2015-09-10",5.77,5.93,5.76,5.89,204900.0],["2015-09-11",5.85,6.04,5.85,6.02,262300.0],["2015-09-14",6.0,6.01,5.89,5.89,301300.0],["2015-09-15",5.89,6.0,5.89,5.99,138600.0],["2015-09-16",5.98,6.15,5.98,6.11,141900.0],["2015-09-17",6.11,6.39,6.09,6.27,179800.0],["2015-09-18",6.17,6.44,6.1,6.39,486600.0],["2015-09-21",6.43,6.46,6.12,6.2,278800.0],["2015-09-22",6.14,6.23,6.03,6.09,180700.0],["2015-09-23",6.05,6.11,5.98,6.04,220600.0],["2015-09-24",5.98,6.11,5.9,6.04,199000.0],["2015-09-25",6.08,6.08,5.85,5.89,172900.0],["2015-09-28",5.85,5.89,5.72,5.81,165500.0],["2015-09-29",5.78,5.84,5.6,5.65,181700.0],["2015-09-30",5.66,5.66,5.46,5.55,293100.0],["2015-10-01",5.57,5.64,5.5,5.57,196500.0],["2015-10-02",5.52,5.58,5.4,5.55,185400.0],["2015-10-05",5.55,5.81,5.54,5.76,214900.0],["2015-10-06",5.71,5.9,5.58,5.83,309800.0],["2015-10-07",5.8,6.0,5.56,5.8,369400.0],["2015-10-08",5.82,6.13,5.73,6.09,200000.0],["2015-10-09",6.14,6.3,6.08,6.08,197000.0],["2015-10-12",6.11,6.11,5.92,5.98,94600.0],["2015-10-13",5.94,6.11,5.87,5.88,111700.0],["2015-10-14",5.91,5.92,5.71,5.77,105400.0],["2015-10-15",5.8,6.03,5.75,6.02,83400.0],["2015-10-16",6.05,6.05,5.79,5.97,71500.0],["2015-10-19",5.92,6.08,5.84,5.97,78100.0],["2015-10-20",5.88,6.06,5.88,5.99,69100.0],["2015-10-21",6.0,6.0,5.82,5.87,51800.0],["2015-10-22",5.93,6.2,5.75,5.97,121500.0],["2015-10-23",6.02,6.05,5.84,5.9,115800.0],["2015-10-26",5.89,5.92,5.75,5.8,84600.0],["2015-10-27",5.79,5.85,5.54,5.6,118500.0],["2015-10-28",5.59,5.75,5.5,5.75,183500.0],["2015-10-29",5.74,6.0,5.52,5.58,132700.0],["2015-10-30",5.6,5.76,5.41,5.55,162800.0],["2015-11-02",5.53,5.68,5.48,5.67,137100.0],["2015-11-03",5.64,5.76,5.64,5.68,161500.0],["2015-11-04",5.7,5.74,5.56,5.59,122700.0],["2015-11-05",5.6,5.63,5.41,5.49,132100.0],["2015-11-06",5.45,5.79,5.44,5.71,134900.0],["2015-11-09",5.69,5.69,5.39,5.41,137500.0],["2015-11-10",5.0,5.4,4.92,5.24,197000.0],["2015-11-11",5.23,5.23,5.02,5.14,86300.0],["2015-11-12",5.13,5.23,5.07,5.08,147400.0],["2015-11-13",5.01,5.13,5.0,5.02,117700.0],["2015-11-16",5.0,5.19,4.79,4.85,157500.0],["2015-11-17",4.84,4.94,4.77,4.84,302700.0],["2015-11-18",4.88,4.92,4.78,4.85,213900.0],["2015-11-19",4.87,4.87,4.78,4.81,219500.0],["2015-11-20",4.85,5.02,4.78,4.94,272500.0],["2015-11-23",4.91,5.01,4.56,4.98,176800.0],["2015-11-24",4.97,5.0,4.84,4.92,161900.0],["2015-11-25",4.91,5.0,4.87,4.97,94300.0],["2015-11-27",4.95,5.02,4.54,4.99,29700.0],["2015-11-30",5.0,5.04,4.87,4.89,121100.0],["2015-12-01",4.78,4.93,4.78,4.9,89300.0],["2015-12-02",4.89,4.95,4.78,4.78,110000.0],["2015-12-03",4.81,4.86,4.67,4.69,103600.0],["2015-12-04",4.68,4.71,4.5,4.68,133300.0],["2015-12-07",4.68,4.86,4.65,4.78,89700.0],["2015-12-08",4.74,4.82,4.71,4.76,46900.0],["2015-12-09",4.73,4.85,4.63,4.72,79600.0],["2015-12-10",4.72,4.74,4.66,4.67,79000.0],["2015-12-11",4.57,4.75,4.47,4.65,112700.0],["2015-12-14",4.71,4.71,4.53,4.57,90700.0],["2015-12-15",4.59,4.75,4.54,4.72,71000.0],["2015-12-16",4.76,4.77,4.59,4.73,64800.0],["2015-12-17",4.76,4.81,4.7,4.81,188600.0],["2015-12-18",4.78,4.96,4.55,4.65,376100.0],["2015-12-21",4.66,4.71,4.54,4.59,44900.0],["2015-12-22",4.62,4.67,4.55,4.67,51700.0],["2015-12-23",4.69,4.7,4.58,4.68,34400.0],["2015-12-24",4.66,4.76,4.65,4.72,16100.0],["2015-12-28",4.69,4.75,4.58,4.75,83800.0],["2015-12-29",4.77,4.8,4.41,4.55,114500.0],["2015-12-30",4.56,4.59,4.31,4.34,142100.0],["2015-12-31",4.34,4.42,4.23,4.29,117900.0],["2016-01-04",4.25,4.35,3.79,4.01,234600.0],["2016-01-05",4.06,4.13,3.83,3.96,137600.0],["2016-01-06",3.88,3.98,3.72,3.78,139500.0],["2016-01-07",3.72,3.77,3.64,3.69,123000.0],["2016-01-08",3.68,3.78,3.6,3.61,379100.0],["2016-01-11",3.7,4.04,3.65,3.85,100800.0],["2016-01-12",3.91,4.09,3.77,3.86,158700.0],["2016-01-13",3.86,4.07,3.74,3.83,151300.0],["2016-01-14",3.88,3.96,3.73,3.87,113400.0],["2016-01-15",3.75,4.28,3.72,3.93,168300.0],["2016-01-19",3.96,3.96,3.71,3.84,131700.0],["2016-01-20",3.8,4.07,3.65,4.02,156600.0],["2016-01-21",4.02,4.02,3.78,3.86,91400.0],["2016-01-22",3.9,4.04,3.83,3.94,113500.0],["2016-01-25",3.91,3.92,3.76,3.78,79100.0],["2016-01-26",3.81,3.85,3.72,3.83,72100.0],["2016-01-27",3.8,3.84,3.67,3.71,79700.0],["2016-01-28",3.71,3.81,3.61,3.66,251700.0],["2016-01-29",3.66,3.82,3.66,3.81,156300.0],["2016-02-01",3.8,3.88,3.71,3.78,85200.0],["2016-02-02",3.73,3.83,3.5,3.62,82800.0],["2016-02-03",3.66,3.66,3.29,3.43,117400.0],["2016-02-04",3.43,3.52,3.4,3.47,84300.0],["2016-02-05",3.43,3.43,3.24,3.27,126200.0],["2016-02-08",3.24,3.3,3.13,3.23,78000.0],["2016-02-09",3.19,3.67,3.1,3.22,90500.0],["2016-02-10",3.11,3.67,2.89,2.92,179100.0],["2016-02-11",2.86,2.95,2.8,2.84,186700.0],["2016-02-12",2.95,3.02,2.65,2.99,335100.0],["2016-02-16",2.98,3.21,2.91,3.13,176700.0],["2016-02-17",3.17,3.29,3.08,3.12,134100.0],["2016-02-18",3.12,3.15,2.81,2.82,149400.0],["2016-02-19",2.81,2.94,2.75,2.86,134400.0],["2016-02-22",2.9,3.07,2.72,3.06,389600.0],["2016-02-23",3.03,3.29,2.85,2.87,215700.0],["2016-02-24",2.82,2.93,2.7,2.84,194600.0],["2016-02-25",2.87,3.06,2.87,3.04,176800.0],["2016-02-26",3.08,3.25,3.05,3.05,88800.0],["2016-02-29",3.06,3.09,2.97,2.97,252400.0],["2016-03-01",3.04,3.06,3.0,3.05,137800.0],["2016-03-02",3.04,3.35,3.04,3.33,156200.0],["2016-03-03",3.32,3.42,3.2,3.22,192200.0],["2016-03-04",3.17,3.4,3.17,3.2,127100.0],["2016-03-07",3.2,3.33,3.2,3.33,107600.0],["2016-03-08",3.25,3.3,3.06,3.06,99300.0],["2016-03-09",3.09,3.13,3.03,3.07,49700.0],["2016-03-10",3.08,3.12,2.95,3.02,121600.0],["2016-03-11",3.06,3.11,3.02,3.11,105300.0],["2016-03-14",3.08,3.13,3.06,3.07,40200.0],["2016-03-15",3.06,3.16,2.91,2.98,77300.0],["2016-03-16",2.96,3.1,2.93,2.97,74600.0],["2016-03-17",2.95,3.11,2.95,3.03,93600.0],["2016-03-18",3.09,3.51,3.04,3.44,397400.0],["2016-03-21",3.45,3.63,3.32,3.49,106800.0],["2016-03-22",3.46,3.47,3.26,3.33,65500.0],["2016-03-23",3.35,3.42,3.31,3.32,112500.0],["2016-03-24",3.31,3.59,3.31,3.59,95100.0],["2016-03-28",3.56,3.62,3.33,3.37,142100.0],["2016-03-29",3.38,3.61,3.37,3.58,95800.0],["2016-03-30",3.59,3.63,3.49,3.53,38700.0],["2016-03-31",3.53,3.56,3.42,3.42,49200.0],["2016-04-01",3.38,3.48,3.35,3.45,97600.0],["2016-04-04",3.44,3.49,3.32,3.32,75300.0],["2016-04-05",3.31,3.4,3.31,3.31,127800.0],["2016-04-06",3.31,3.37,3.31,3.35,61900.0],["2016-04-07",3.32,3.34,3.31,3.32,91800.0],["2016-04-08",3.36,3.37,3.31,3.32,32600.0],["2016-04-11",3.32,3.39,3.31,3.31,59000.0],["2016-04-12",3.31,3.37,3.31,3.34,73900.0],["2016-04-13",3.34,3.63,3.34,3.59,66600.0],["2016-04-14",3.63,3.63,3.44,3.48,50000.0],["2016-04-15",3.45,3.59,3.45,3.54,21500.0],["2016-04-18",3.61,3.61,3.5,3.5,43600.0],["2016-04-19",3.5,3.57,3.46,3.49,37100.0],["2016-04-20",3.44,3.62,3.42,3.52,54400.0],["2016-04-21",3.37,3.66,3.37,3.53,53100.0],["2016-04-22",3.52,3.68,3.52,3.65,79100.0],["2016-04-25",3.64,3.74,3.52,3.58,52300.0],["2016-04-26",3.59,3.82,3.5,3.58,40100.0],["2016-04-27",3.48,3.57,3.31,3.52,116300.0],["2016-04-28",3.57,3.74,3.51,3.54,107100.0],["2016-04-29",3.54,3.65,3.38,3.52,81500.0],["2016-05-02",3.54,3.7,3.49,3.61,94200.0],["2016-05-03",3.56,3.62,3.41,3.43,45800.0],["2016-05-04",3.47,3.47,3.25,3.26,98900.0],["2016-05-05",3.3,3.58,3.26,3.4,62600.0],["2016-05-06",3.36,3.45,3.26,3.44,148400.0],["2016-05-09",3.41,3.57,3.32,3.44,50300.0],["2016-05-10",3.49,3.63,3.46,3.53,40600.0],["2016-05-11",3.36,3.37,3.07,3.11,202900.0],["2016-05-12",3.11,3.11,2.94,3.1,628800.0],["2016-05-13",3.05,3.18,3.05,3.16,68000.0],["2016-05-16",3.13,3.23,3.01,3.04,83700.0],["2016-05-17",3.05,3.14,2.94,2.99,102900.0],["2016-05-18",3.07,3.1,3.01,3.06,27600.0],["2016-05-19",3.0,3.09,2.96,3.08,73600.0],["2016-05-20",3.1,3.45,3.05,3.33,115400.0],["2016-05-23",3.34,3.45,3.3,3.33,98100.0],["2016-05-24",3.33,3.46,3.33,3.45,184900.0],["2016-05-25",3.49,3.53,3.41,3.5,217700.0],["2016-05-26",3.45,3.56,3.43,3.55,83900.0],["2016-05-27",3.5,3.66,3.5,3.66,83100.0],["2016-05-31",3.66,3.74,3.57,3.7,103800.0],["2016-06-01",3.57,3.73,3.57,3.68,64500.0],["2016-06-02",3.67,3.72,3.22,3.67,122200.0],["2016-06-03",3.65,3.65,3.5,3.56,82500.0],["2016-06-06",3.54,3.75,3.26,3.68,68900.0],["2016-06-07",3.65,3.79,3.62,3.78,89500.0],["2016-06-08",3.78,3.84,3.7,3.81,42900.0],["2016-06-09",3.8,3.81,3.69,3.78,86700.0],["2016-06-10",3.69,3.72,3.49,3.54,141000.0],["2016-06-13",3.53,3.62,3.27,3.39,86300.0],["2016-06-14",3.34,3.54,3.31,3.41,53800.0],["2016-06-15",3.46,3.46,3.33,3.34,35700.0],["2016-06-16",3.27,3.31,3.2,3.24,57300.0],["2016-06-17",3.25,3.3,3.2,3.26,124800.0],["2016-06-20",3.33,3.43,3.29,3.31,53700.0],["2016-06-21",3.33,3.34,3.18,3.2,81700.0],["2016-06-22",3.22,3.24,2.82,3.17,68800.0],["2016-06-23",3.21,3.28,3.18,3.19,110500.0],["2016-06-24",3.0,3.19,2.95,3.09,303400.0],["2016-06-27",3.06,3.17,2.94,3.15,113400.0],["2016-06-28",3.2,3.37,3.15,3.25,68000.0],["2016-06-29",3.3,3.42,3.25,3.41,59500.0],["2016-06-30",3.45,3.59,3.37,3.55,99200.0],["2016-07-01",3.61,3.61,3.5,3.56,42700.0],["2016-07-05",3.82,3.82,3.32,3.4,42800.0],["2016-07-06",3.35,3.63,3.31,3.34,71700.0],["2016-07-07",3.38,3.4,3.12,3.26,96700.0],["2016-07-08",3.31,3.42,3.13,3.4,111100.0],["2016-07-11",3.4,3.63,3.19,3.56,135500.0],["2016-07-12",3.55,3.67,3.41,3.6,110100.0],["2016-07-13",3.6,3.69,3.56,3.66,61100.0],["2016-07-14",3.68,3.78,3.54,3.72,36000.0],["2016-07-15",3.72,4.0,3.67,3.99,64000.0],["2016-07-18",3.99,4.06,3.96,4.02,44400.0],["2016-07-19",4.04,4.05,3.89,3.97,37600.0],["2016-07-20",4.01,4.01,3.89,3.93,23300.0],["2016-07-21",3.96,4.0,3.8,3.81,25900.0],["2016-07-22",3.83,3.88,3.75,3.86,22500.0],["2016-07-25",3.85,3.85,3.76,3.78,26800.0],["2016-07-26",3.81,3.82,3.54,3.6,64500.0],["2016-07-27",3.58,3.73,3.57,3.7,80800.0],["2016-07-28",3.56,3.77,3.56,3.69,39500.0],["2016-07-29",3.66,3.68,3.59,3.63,92000.0],["2016-08-01",3.62,3.74,3.46,3.65,56900.0],["2016-08-02",3.62,3.62,3.48,3.52,45700.0],["2016-08-03",3.53,3.6,3.5,3.59,34200.0],["2016-08-04",3.65,3.68,3.44,3.46,65000.0],["2016-08-05",3.46,3.5,3.42,3.46,54000.0],["2016-08-08",3.45,3.5,3.4,3.47,35800.0],["2016-08-09",3.45,3.5,3.37,3.37,56300.0],["2016-08-10",3.42,3.42,3.05,3.19,70600.0],["2016-08-11",3.19,3.25,3.16,3.22,70900.0],["2016-08-12",3.21,3.23,3.17,3.22,48200.0],["2016-08-15",3.17,3.35,3.17,3.32,70200.0],["2016-08-16",3.29,3.58,3.28,3.37,49300.0],["2016-08-17",3.36,3.49,3.21,3.31,36700.0],["2016-08-18",3.3,3.48,3.26,3.3,69900.0],["2016-08-19",3.3,3.3,3.12,3.17,80700.0],["2016-08-22",3.15,3.2,3.12,3.15,65000.0],["2016-08-23",3.13,3.21,3.13,3.19,38600.0],["2016-08-24",3.18,3.41,3.08,3.14,72200.0],["2016-08-25",3.1,3.35,3.1,3.15,30200.0],["2016-08-26",3.32,3.36,3.05,3.09,35600.0],["2016-08-29",3.06,3.09,3.02,3.07,53800.0],["2016-08-30",3.05,3.21,3.05,3.1,29800.0],["2016-08-31",3.13,3.16,3.02,3.06,115900.0],["2016-09-01",3.07,3.2,3.04,3.19,57300.0],["2016-09-02",3.19,3.36,3.19,3.36,49400.0],["2016-09-06",3.34,3.45,3.34,3.44,35900.0],["2016-09-07",3.44,3.5,3.42,3.48,50000.0],["2016-09-08",3.47,3.48,3.38,3.47,70300.0],["2016-09-09",3.41,3.44,3.16,3.22,55200.0],["2016-09-12",3.22,3.38,3.2,3.26,79700.0],["2016-09-13",3.29,3.29,3.06,3.06,96900.0],["2016-09-14",3.04,3.11,2.97,3.03,140600.0],["2016-09-15",3.06,3.11,2.99,3.02,64600.0],["2016-09-16",3.04,3.31,3.0,3.23,151100.0],["2016-09-19",3.27,3.27,3.13,3.19,64800.0],["2016-09-20",3.23,3.23,3.06,3.09,69200.0],["2016-09-21",3.07,3.25,3.07,3.11,120300.0],["2016-09-22",3.16,3.16,3.08,3.12,104700.0],["2016-09-23",3.11,3.37,3.07,3.11,67700.0],["2016-09-26",3.1,3.11,3.05,3.06,74600.0],["2016-09-27",3.15,3.15,3.03,3.06,69800.0],["2016-09-28",3.04,3.1,2.81,3.04,79700.0],["2016-09-29",3.06,3.13,3.0,3.01,54900.0],["2016-09-30",3.03,3.13,3.0,3.02,133400.0],["2016-10-03",3.0,3.1,3.0,3.08,83200.0],["2016-10-04",3.06,3.13,3.01,3.02,56900.0],["2016-10-05",3.06,3.08,3.0,3.02,164600.0],["2016-10-06",3.0,3.05,2.99,3.0,87600.0],["2016-10-07",3.01,3.03,2.97,2.99,72900.0],["2016-10-10",3.02,3.17,2.98,3.16,53000.0],["2016-10-11",3.17,3.17,3.05,3.08,28500.0],["2016-10-12",3.07,3.24,3.06,3.11,24600.0],["2016-10-13",3.07,3.08,3.03,3.05,75300.0],["2016-10-14",3.04,3.13,3.04,3.12,44000.0],["2016-10-17",3.09,3.11,3.05,3.05,56300.0],["2016-10-18",3.11,3.19,3.11,3.14,20900.0],["2016-10-19",3.12,3.21,3.12,3.17,51200.0],["2016-10-20",3.14,3.15,2.91,3.02,161100.0],["2016-10-21",2.97,3.11,2.92,3.06,103300.0],["2016-10-24",3.11,3.17,2.92,3.15,61000.0],["2016-10-25",3.14,3.19,3.12,3.14,33900.0],["2016-10-26",3.15,3.19,3.05,3.06,33200.0],["2016-10-27",3.09,3.09,2.93,2.96,98400.0],["2016-10-28",2.95,3.24,2.89,2.96,85800.0],["2016-10-31",2.95,2.97,2.89,2.9,125100.0],["2016-11-01",2.95,3.01,2.89,3.0,82000.0],["2016-11-02",2.99,3.06,2.93,2.96,54000.0],["2016-11-03",2.99,3.08,2.99,3.01,39300.0],["2016-11-04",3.05,3.14,3.0,3.0,33500.0],["2016-11-07",3.1,3.1,3.02,3.08,39800.0],["2016-11-08",3.09,3.13,3.02,3.04,54700.0],["2016-11-09",2.97,3.38,2.97,3.37,93500.0],["2016-11-10",3.27,3.27,2.73,2.78,177500.0],["2016-11-11",2.8,2.95,2.75,2.82,258800.0],["2016-11-14",2.89,2.9,2.68,2.7,214400.0],["2016-11-15",2.7,2.73,2.61,2.63,155300.0],["2016-11-16",2.63,2.72,2.61,2.72,280000.0],["2016-11-17",2.7,2.72,2.66,2.67,110700.0],["2016-11-18",2.66,2.8,2.66,2.76,306700.0],["2016-11-21",2.75,2.88,2.63,2.86,247100.0],["2016-11-22",2.9,3.0,2.85,2.98,148500.0],["2016-11-23",2.95,3.13,2.91,3.11,149600.0],["2016-11-25",3.17,3.3,2.98,3.22,110500.0],["2016-11-28",3.22,3.25,3.12,3.25,154100.0],["2016-11-29",3.25,3.33,3.18,3.22,116400.0],["2016-11-30",3.22,3.23,3.11,3.19,99900.0],["2016-12-01",3.17,3.24,3.11,3.14,147900.0],["2016-12-02",3.13,3.13,3.07,3.11,105200.0],["2016-12-05",3.1,3.29,3.1,3.24,171600.0],["2016-12-06",3.26,3.53,3.25,3.43,180800.0],["2016-12-07",3.46,3.55,3.46,3.49,91400.0],["2016-12-08",3.47,3.6,3.43,3.55,145700.0],["2016-12-09",3.53,3.57,3.43,3.53,85900.0],["2016-12-12",3.54,3.95,3.47,3.9,205900.0],["2016-12-13",3.76,3.89,3.71,3.84,163300.0],["2016-12-14",3.8,3.95,3.67,3.74,81200.0],["2016-12-15",3.72,3.86,3.63,3.83,158600.0],["2016-12-16",3.85,4.09,3.74,4.08,1460000.0],["2016-12-19",4.05,4.3,4.0,4.3,350300.0],["2016-12-20",4.28,4.32,4.01,4.05,150100.0],["2016-12-21",4.0,4.05,3.91,3.95,129800.0],["2016-12-22",3.91,3.91,3.71,3.75,65300.0],["2016-12-23",3.72,3.82,3.7,3.79,42400.0],["2016-12-27",3.75,3.94,3.66,3.77,53000.0],["2016-12-28",3.8,3.9,3.68,3.84,170300.0],["2016-12-29",3.84,3.92,3.77,3.83,60300.0],["2016-12-30",3.81,3.83,3.73,3.76,110400.0],["2017-01-03",3.83,3.83,3.6,3.68,114800.0],["2017-01-04",3.71,3.95,3.71,3.93,149500.0],["2017-01-05",3.89,4.0,3.81,3.9,72200.0],["2017-01-06",3.92,3.92,3.72,3.85,66900.0],["2017-01-09",3.83,4.07,3.75,3.96,77900.0],["2017-01-10",3.96,4.04,3.96,4.03,42800.0],["2017-01-11",4.03,4.23,4.0,4.2,107600.0],["2017-01-12",4.15,4.2,4.09,4.09,60800.0],["2017-01-13",4.13,4.13,3.96,3.98,79400.0],["2017-01-17",3.95,4.0,3.86,3.92,58500.0],["2017-01-18",3.96,4.0,3.88,3.88,46500.0],["2017-01-19",3.91,3.92,3.73,3.73,50100.0],["2017-01-20",3.71,3.84,3.6,3.81,131000.0],["2017-01-23",3.79,3.86,3.55,3.59,87100.0],["2017-01-24",3.59,3.67,3.44,3.45,155100.0],["2017-01-25",3.5,3.69,3.5,3.64,43800.0],["2017-01-26",3.62,3.62,3.53,3.59,39200.0],["2017-01-27",3.61,3.61,3.5,3.58,36600.0],["2017-01-30",3.54,3.59,3.43,3.44,102800.0],["2017-01-31",3.41,3.52,3.34,3.5,74700.0],["2017-02-01",3.55,3.55,3.39,3.4,47200.0],["2017-02-02",3.36,3.52,3.36,3.39,120600.0],["2017-02-03",3.4,3.4,3.31,3.35,120600.0],["2017-02-06",3.35,3.39,3.27,3.34,182600.0],["2017-02-07",3.33,3.34,3.21,3.22,84000.0],["2017-02-08",3.17,3.41,3.17,3.22,78600.0],["2017-02-09",2.96,3.37,2.96,3.3,99400.0],["2017-02-10",3.3,3.42,3.21,3.28,187200.0],["2017-02-13",3.26,3.32,3.18,3.21,92200.0],["2017-02-14",3.18,3.25,3.05,3.24,94500.0],["2017-02-15",3.18,3.36,3.12,3.35,110500.0],["2017-02-16",3.33,3.37,3.29,3.34,72800.0],["2017-02-17",3.35,3.37,3.04,3.33,84900.0],["2017-02-21",3.24,3.4,3.2,3.39,109500.0],["2017-02-22",3.37,3.6,3.23,3.45,88000.0],["2017-02-23",3.26,3.47,3.26,3.28,56800.0],["2017-02-24",3.27,3.29,3.17,3.27,162200.0],["2017-02-27",3.25,3.42,3.23,3.37,74000.0],["2017-02-28",3.34,3.4,3.2,3.23,75800.0],["2017-03-01",3.32,3.33,3.22,3.26,60400.0],["2017-03-02",3.21,3.26,3.17,3.18,30900.0],["2017-03-03",3.23,3.23,3.15,3.21,73000.0],["2017-03-06",3.16,3.21,3.15,3.17,50200.0],["2017-03-07",3.15,3.22,3.15,3.19,41700.0],["2017-03-08",3.21,3.21,3.16,3.19,56900.0],["2017-03-09",3.2,3.28,3.18,3.26,78500.0],["2017-03-10",3.29,3.29,3.16,3.19,142900.0],["2017-03-13",3.18,3.25,3.18,3.23,50400.0],["2017-03-14",3.19,3.21,3.15,3.16,43400.0],["2017-03-15",3.22,3.33,3.18,3.3,94600.0],["2017-03-16",3.35,3.35,3.2,3.31,37200.0],["2017-03-17",3.26,3.87,3.22,3.63,343100.0],["2017-03-20",3.59,3.71,3.49,3.55,75500.0],["2017-03-21",3.61,3.61,3.49,3.51,54100.0],["2017-03-22",3.63,3.63,3.43,3.47,76400.0],["2017-03-23",3.51,3.66,3.47,3.66,94900.0],["2017-03-24",3.64,3.68,3.51,3.51,107000.0],["2017-03-27",3.51,3.77,3.41,3.77,123000.0],["2017-03-28",3.72,3.92,3.68,3.84,217500.0],["2017-03-29",3.79,3.9,3.75,3.77,45700.0],["2017-03-30",3.82,3.86,3.73,3.83,75600.0],["2017-03-31",3.86,3.96,3.72,3.9,123200.0],["2017-04-03",3.91,3.93,3.61,3.64,116700.0],["2017-04-04",3.63,3.71,3.6,3.66,68600.0],["2017-04-05",3.67,3.87,3.65,3.8,126700.0],["2017-04-06",3.78,3.94,3.76,3.86,59300.0],["2017-04-07",3.83,4.0,3.83,3.89,99800.0],["2017-04-10",3.76,4.09,3.76,4.08,73600.0],["2017-04-11",4.07,4.14,4.0,4.0,96400.0],["2017-04-12",4.0,4.18,3.99,4.03,66500.0],["2017-04-13",4.06,4.06,3.87,3.98,68200.0],["2017-04-17",3.98,4.14,3.98,4.1,47500.0],["2017-04-18",4.06,4.25,4.04,4.2,96900.0],["2017-04-19",4.23,4.32,4.15,4.23,84400.0],["2017-04-20",4.22,4.5,4.22,4.5,74500.0],["2017-04-21",4.49,4.63,4.32,4.45,156100.0],["2017-04-24",4.5,4.57,4.42,4.51,88900.0],["2017-04-25",4.57,4.63,4.32,4.5,67200.0],["2017-04-26",4.47,4.63,4.23,4.51,156400.0],["2017-04-27",4.51,4.58,4.4,4.44,107700.0],["2017-04-28",4.47,4.57,4.41,4.48,102200.0],["2017-05-01",4.48,4.57,4.4,4.46,79600.0],["2017-05-02",4.48,4.48,4.13,4.27,60400.0],["2017-05-03",4.27,4.31,4.1,4.14,59200.0],["2017-05-04",4.12,4.38,4.12,4.25,37100.0],["2017-05-05",4.27,4.27,4.05,4.1,50300.0],["2017-05-08",4.09,4.25,4.03,4.08,60100.0],["2017-05-09",4.07,4.26,3.9,4.02,70400.0],["2017-05-10",4.04,4.1,3.9,3.98,73700.0],["2017-05-11",3.95,3.98,3.8,3.81,61700.0],["2017-05-12",3.78,3.9,3.71,3.76,52500.0],["2017-05-15",3.74,4.01,3.74,3.89,83400.0],["2017-05-16",3.93,3.94,3.84,3.94,101000.0],["2017-05-17",3.8,3.87,3.66,3.66,84600.0],["2017-05-18",3.65,3.8,3.65,3.68,63300.0],["2017-05-19",3.66,3.79,3.63,3.65,54600.0],["2017-05-22",3.65,3.77,3.62,3.63,59300.0],["2017-05-23",3.64,3.68,3.59,3.63,82500.0],["2017-05-24",3.62,3.73,3.44,3.54,76000.0],["2017-05-25",3.54,3.65,3.48,3.62,44000.0],["2017-05-26",3.6,3.74,3.59,3.63,41700.0],["2017-05-30",3.6,3.99,3.6,3.84,121300.0],["2017-05-31",3.85,3.93,3.79,3.89,55500.0],["2017-06-01",3.86,4.04,3.85,4.02,73300.0],["2017-06-02",4.0,4.1,3.96,4.0,82700.0],["2017-06-05",4.0,4.0,3.86,3.86,33600.0],["2017-06-06",3.85,3.89,3.74,3.78,39600.0],["2017-06-07",3.72,4.01,3.69,3.75,31500.0],["2017-06-08",3.74,4.08,3.74,3.98,36300.0],["2017-06-09",3.98,4.09,3.95,4.03,65800.0],["2017-06-12",4.06,4.19,4.05,4.15,69100.0],["2017-06-13",4.12,4.57,3.85,3.98,58500.0],["2017-06-14",3.87,4.07,3.87,4.05,66100.0],["2017-06-15",3.94,4.03,3.82,3.96,41500.0],["2017-06-16",3.86,4.07,3.83,4.0,300400.0],["2017-06-19",4.05,4.2,3.92,4.18,73900.0],["2017-06-20",4.17,4.17,4.05,4.07,31300.0],["2017-06-21",4.07,4.2,3.88,3.91,70200.0],["2017-06-22",3.93,4.09,3.9,4.01,26100.0],["2017-06-23",4.0,4.13,3.87,3.95,426700.0],["2017-06-26",3.94,4.13,3.89,4.02,83800.0],["2017-06-27",4.02,4.15,3.98,4.0,30600.0],["2017-06-28",4.04,4.29,4.04,4.25,100200.0],["2017-06-29",4.22,4.4,4.06,4.39,60800.0],["2017-06-30",4.36,4.36,3.92,4.17,37700.0],["2017-07-03",4.21,4.21,3.95,4.03,96400.0],["2017-07-05",4.02,4.16,3.95,3.97,121100.0],["2017-07-06",3.91,4.08,3.91,3.99,48200.0],["2017-07-07",3.99,4.12,3.95,3.97,68200.0],["2017-07-10",3.96,4.11,3.96,4.0,94900.0],["2017-07-11",4.03,4.15,3.94,4.12,107300.0],["2017-07-12",4.13,4.15,4.03,4.03,62200.0],["2017-07-13",4.02,4.15,4.02,4.14,85800.0],["2017-07-14",4.12,4.2,4.12,4.13,37900.0],["2017-07-17",4.12,4.18,3.98,4.03,43200.0],["2017-07-18",3.99,4.04,3.93,3.97,51100.0],["2017-07-19",3.96,4.0,3.85,3.85,49400.0],["2017-07-20",3.85,3.9,3.78,3.84,37600.0],["2017-07-21",3.88,3.98,3.69,3.71,126000.0],["2017-07-24",3.77,3.78,3.63,3.76,55300.0],["2017-07-25",3.79,3.94,3.77,3.94,42700.0],["2017-07-26",3.94,4.01,3.85,3.97,29600.0],["2017-07-27",3.99,4.12,3.93,4.01,123400.0],["2017-07-28",3.96,4.07,3.8,3.95,63200.0],["2017-07-31",3.94,3.98,3.8,3.89,130100.0],["2017-08-01",3.99,3.99,3.38,3.4,57800.0],["2017-08-02",3.4,3.95,3.36,3.82,120500.0],["2017-08-03",3.83,3.83,3.48,3.6,99000.0],["2017-08-04",3.6,3.7,3.56,3.65,166600.0],["2017-08-07",3.69,3.82,3.57,3.72,176400.0],["2017-08-08",3.9,4.04,3.58,3.68,104400.0],["2017-08-09",3.49,3.99,3.45,3.91,140200.0],["2017-08-10",3.85,4.12,3.82,4.04,152000.0],["2017-08-11",4.05,4.19,3.89,3.89,192200.0],["2017-08-14",3.88,4.16,3.85,4.03,144400.0],["2017-08-15",4.03,4.18,3.99,4.06,107900.0],["2017-08-16",4.05,4.3,4.05,4.19,147600.0],["2017-08-17",4.2,4.4,4.13,4.26,185000.0],["2017-08-18",4.18,4.64,4.18,4.64,409000.0],["2017-08-21",4.65,4.71,4.48,4.53,216200.0],["2017-08-22",4.54,4.74,4.47,4.58,133600.0],["2017-08-23",4.54,4.74,4.52,4.58,137300.0],["2017-08-24",4.67,4.92,4.63,4.89,131200.0],["2017-08-25",4.95,5.15,4.8,5.13,169600.0],["2017-08-28",5.13,5.15,4.95,5.03,141700.0],["2017-08-29",5.0,5.07,4.95,5.04,160900.0],["2017-08-30",5.04,5.35,4.98,5.33,127600.0],["2017-08-31",5.3,5.67,5.29,5.35,138300.0],["2017-09-01",5.39,5.53,5.26,5.46,88700.0],["2017-09-05",5.46,5.5,5.1,5.19,141000.0],["2017-09-06",5.2,5.36,5.16,5.21,94000.0],["2017-09-07",5.2,5.3,5.13,5.14,78000.0],["2017-09-08",5.16,5.28,5.1,5.2,115600.0],["2017-09-11",5.21,5.41,5.15,5.3,106900.0],["2017-09-12",5.33,5.55,5.32,5.44,163400.0],["2017-09-13",5.41,5.81,5.41,5.72,157100.0],["2017-09-14",5.73,5.95,5.62,5.84,138500.0],["2017-09-15",5.85,6.19,5.82,6.15,526600.0],["2017-09-18",6.24,6.81,6.1,6.52,627900.0],["2017-09-19",6.57,6.96,6.4,6.93,295800.0],["2017-09-20",6.97,7.24,6.79,7.14,260200.0],["2017-09-21",7.17,7.5,7.13,7.38,355700.0],["2017-09-22",7.42,7.48,6.78,7.1,347200.0],["2017-09-25",7.07,7.4,6.98,7.37,232700.0],["2017-09-26",7.4,7.47,7.0,7.13,192000.0],["2017-09-27",7.13,7.44,7.03,7.39,186500.0],["2017-09-28",7.39,7.68,7.27,7.65,190500.0],["2017-09-29",7.64,8.0,7.24,7.35,382300.0],["2017-10-02",7.3,7.49,7.1,7.48,192700.0],["2017-10-03",7.46,7.62,7.4,7.56,149000.0],["2017-10-04",7.56,7.75,7.48,7.63,107300.0],["2017-10-05",7.68,7.73,7.56,7.72,120500.0],["2017-10-06",7.73,7.82,7.53,7.59,101000.0],["2017-10-09",7.59,7.67,7.35,7.41,111000.0],["2017-10-10",7.4,7.53,7.37,7.45,116900.0],["2017-10-11",7.47,7.61,7.27,7.32,228100.0],["2017-10-12",7.31,7.44,7.14,7.15,153600.0],["2017-10-13",7.1,7.24,7.01,7.18,181000.0],["2017-10-16",7.18,7.23,6.98,7.01,204500.0],["2017-10-17",6.96,7.19,6.86,7.04,198000.0],["2017-10-18",7.05,7.08,7.0,7.02,343900.0],["2017-10-19",6.99,7.24,6.97,6.99,268300.0],["2017-10-20",7.0,7.43,7.0,7.23,179600.0],["2017-10-23",7.22,7.51,7.05,7.46,186500.0],["2017-10-24",7.5,7.58,7.28,7.34,109300.0],["2017-10-25",7.35,7.35,6.95,7.2,101200.0],["2017-10-26",7.21,7.41,7.16,7.34,155100.0],["2017-10-27",7.4,7.41,7.15,7.18,116100.0],["2017-10-30",7.12,7.4,6.9,7.37,142700.0],["2017-10-31",8.04,9.38,8.0,8.9,859700.0],["2017-11-01",9.01,9.3,8.52,8.67,530700.0],["2017-11-02",8.6,8.7,7.82,8.11,798500.0],["2017-11-03",8.09,8.71,8.09,8.48,621300.0],["2017-11-06",8.53,8.98,8.51,8.75,507300.0],["2017-11-07",8.77,9.37,8.75,9.26,801000.0],["2017-11-08",9.2,9.3,8.86,8.99,445000.0],["2017-11-09",8.99,9.2,8.83,9.0,299700.0],["2017-11-10",9.1,9.18,8.7,8.85,304600.0],["2017-11-13",8.77,8.95,8.36,8.91,378600.0],["2017-11-14",8.86,9.26,8.65,8.79,411000.0],["2017-11-15",8.7,8.76,8.43,8.51,188800.0],["2017-11-16",8.55,9.04,8.53,8.96,350900.0],["2017-11-17",8.94,9.27,8.82,9.19,242600.0],["2017-11-20",9.15,10.06,8.96,10.04,1474200.0],["2017-11-21",10.12,10.33,9.61,10.04,515700.0],["2017-11-22",10.03,10.03,9.56,9.78,196400.0],["2017-11-24",9.81,9.93,9.65,9.8,87700.0],["2017-11-27",9.8,9.9,9.53,9.62,188800.0],["2017-11-28",9.8,10.95,9.8,10.65,548400.0],["2017-11-29",10.71,10.8,10.12,10.4,405000.0],["2017-11-30",10.36,10.97,10.35,10.69,391100.0],["2017-12-01",10.12,10.47,9.53,9.95,530800.0],["2017-12-04",9.98,10.42,9.09,9.4,402300.0],["2017-12-05",9.4,9.69,9.36,9.41,364100.0],["2017-12-06",9.36,9.47,9.04,9.14,315100.0],["2017-12-07",9.14,9.32,8.88,9.14,383400.0],["2017-12-08",9.26,9.37,9.05,9.13,311800.0],["2017-12-11",9.11,9.13,8.7,8.74,390100.0],["2017-12-12",8.76,9.04,8.66,8.87,370700.0],["2017-12-13",8.86,9.11,8.85,8.98,370400.0],["2017-12-14",8.99,8.99,8.7,8.78,410000.0],["2017-12-15",8.78,8.9,8.52,8.67,2219800.0],["2017-12-18",8.7,8.85,8.43,8.58,675300.0],["2017-12-19",8.56,8.86,8.49,8.63,435200.0],["2017-12-20",8.65,8.93,8.65,8.67,383400.0],["2017-12-21",8.71,8.81,8.57,8.76,567800.0],["2017-12-22",8.76,8.76,8.47,8.57,202100.0],["2017-12-26",8.51,8.54,8.24,8.39,346100.0],["2017-12-27",8.49,8.67,8.24,8.33,514900.0],["2017-12-28",8.36,8.48,8.24,8.46,310200.0],["2017-12-29",8.47,8.57,8.33,8.38,213400.0],["2018-01-02",8.4,8.66,8.36,8.62,347900.0],["2018-01-03",8.62,8.63,8.27,8.32,275800.0],["2018-01-04",8.41,8.52,8.33,8.45,221500.0],["2018-01-05",8.45,8.74,8.43,8.74,215800.0],["2018-01-08",8.79,9.03,8.6,8.87,906900.0],["2018-01-09",8.89,9.57,8.85,9.39,395700.0],["2018-01-10",9.35,9.39,8.79,9.1,314800.0],["2018-01-11",9.15,9.27,8.92,9.14,247700.0],["2018-01-12",9.15,9.62,9.07,9.34,300500.0],["2018-01-16",9.47,9.57,8.97,9.02,437700.0],["2018-01-17",9.1,9.25,8.29,9.1,734700.0],["2018-01-18",9.13,9.31,9.06,9.08,260000.0],["2018-01-19",9.06,9.31,8.71,9.06,438800.0],["2018-01-22",9.03,9.1,8.74,8.88,244900.0],["2018-01-23",8.89,9.07,8.52,8.85,172900.0],["2018-01-24",8.93,9.11,8.79,9.06,352200.0],["2018-01-25",9.12,9.29,8.91,9.29,357900.0],["2018-01-26",9.31,9.72,9.15,9.57,314300.0],["2018-01-29",9.65,9.65,9.32,9.52,349700.0],["2018-01-30",9.4,9.5,9.04,9.48,275100.0],["2018-01-31",9.6,9.63,9.22,9.33,301000.0],["2018-02-01",10.55,13.15,10.42,12.96,3693300.0],["2018-02-02",12.89,12.89,11.52,12.26,1456400.0],["2018-02-05",12.3,12.83,11.43,11.48,1080100.0],["2018-02-06",11.15,11.7,11.04,11.31,773600.0],["2018-02-07",11.23,11.83,11.1,11.3,626100.0],["2018-02-08",11.3,12.17,11.26,11.86,823500.0],["2018-02-09",12.08,12.36,11.17,11.67,678900.0],["2018-02-12",11.9,12.45,11.53,12.13,811300.0],["2018-02-13",12.15,13.25,12.02,12.77,804300.0],["2018-02-14",12.54,13.2,12.12,13.06,1238600.0],["2018-02-15",13.07,13.25,12.03,12.64,980800.0],["2018-02-16",12.47,12.78,12.0,12.61,686900.0],["2018-02-20",12.5,13.01,12.11,12.74,718300.0],["2018-02-21",12.82,13.85,12.68,13.38,1025300.0],["2018-02-22",13.38,13.68,12.85,13.15,621500.0],["2018-02-23",13.3,13.63,13.06,13.18,386300.0],["2018-02-26",13.23,13.87,13.16,13.54,643600.0],["2018-02-27",13.45,13.61,12.65,13.12,740000.0],["2018-02-28",13.25,13.52,13.1,13.13,694500.0],["2018-03-01",13.07,13.14,12.44,12.73,865300.0],["2018-03-02",12.61,13.13,12.24,13.09,678500.0],["2018-03-05",12.78,13.06,12.5,12.8,669900.0],["2018-03-06",12.91,13.07,12.62,12.99,431100.0],["2018-03-07",12.83,13.44,12.6,13.34,618400.0],["2018-03-08",13.28,13.6,13.09,13.27,344700.0],["2018-03-09",13.39,14.38,13.32,14.12,869800.0],["2018-03-12",14.22,14.35,13.32,13.74,723100.0],["2018-03-13",13.74,13.81,13.34,13.43,484500.0],["2018-03-14",13.53,13.94,13.41,13.86,704700.0],["2018-03-15",13.85,13.95,13.51,13.68,575400.0],["2018-03-16",13.93,13.93,13.35,13.8,1506600.0],["2018-03-19",13.61,13.87,13.48,13.76,511100.0],["2018-03-20",13.81,14.28,13.77,14.12,530000.0],["2018-03-21",14.07,14.65,13.64,14.5,933400.0],["2018-03-22",14.26,14.61,14.19,14.34,705800.0],["2018-03-23",14.34,14.57,14.03,14.03,692700.0],["2018-03-26",14.26,14.55,14.05,14.5,591000.0],["2018-03-27",14.65,14.65,13.76,13.87,836600.0],["2018-03-28",13.85,13.89,12.07,12.66,993400.0],["2018-03-29",12.65,12.99,12.25,12.77,753300.0],["2018-04-02",12.77,12.77,12.27,12.51,508200.0],["2018-04-03",12.62,12.7,12.3,12.58,467900.0],["2018-04-04",12.22,12.5,12.01,12.4,340800.0],["2018-04-05",12.54,12.87,12.23,12.81,815200.0],["2018-04-06",12.66,12.73,12.28,12.38,602200.0],["2018-04-09",12.4,12.6,12.11,12.13,357200.0],["2018-04-10",12.22,12.61,12.16,12.32,432400.0],["2018-04-11",11.99,11.99,9.76,10.14,4518100.0],["2018-04-12",11.56,12.4,11.41,11.84,2833400.0],["2018-04-13",11.75,11.83,10.74,10.78,1560200.0],["2018-04-16",10.94,11.09,10.71,10.8,780400.0],["2018-04-17",10.95,11.25,10.8,11.11,1165000.0],["2018-04-18",11.24,11.48,10.91,11.45,751200.0],["2018-04-19",11.39,11.46,11.03,11.38,616500.0],["2018-04-20",11.42,11.63,11.08,11.57,638700.0],["2018-04-23",11.57,11.73,11.32,11.67,476200.0],["2018-04-24",11.69,11.88,11.3,11.69,937500.0],["2018-04-25",11.96,12.2,10.95,11.98,997500.0],["2018-04-26",11.97,12.1,10.78,10.91,1109400.0],["2018-04-27",10.9,11.11,10.7,10.87,692800.0],["2018-04-30",10.82,11.32,10.75,11.24,619400.0],["2018-05-01",11.27,11.4,11.03,11.38,638000.0],["2018-05-02",11.38,12.14,10.98,11.92,788400.0],["2018-05-03",11.81,12.21,11.67,12.14,851000.0],["2018-05-04",12.04,12.4,11.95,12.27,381400.0],["2018-05-07",12.26,12.7,12.22,12.59,599800.0],["2018-05-08",12.4,12.86,12.26,12.79,576100.0],["2018-05-09",12.85,13.09,12.75,12.79,584700.0],["2018-05-10",12.89,13.34,12.83,13.2,606400.0],["2018-05-11",13.18,13.45,13.02,13.26,560600.0],["2018-05-14",13.43,13.91,13.36,13.38,950200.0],["2018-05-15",13.2,13.2,11.83,12.4,1122200.0],["2018-05-16",12.43,12.48,12.01,12.41,849100.0],["2018-05-17",12.33,12.96,12.33,12.8,556300.0],["2018-05-18",13.15,13.15,12.45,12.47,425900.0],["2018-05-21",12.54,13.01,12.54,13.0,725700.0],["2018-05-22",12.99,13.08,12.61,12.74,558900.0],["2018-05-23",12.67,12.98,12.57,12.97,227800.0],["2018-05-24",12.99,13.04,12.82,12.84,269900.0],["2018-05-25",12.82,13.14,12.77,12.89,517400.0],["2018-05-29",12.81,13.14,12.75,12.97,421700.0],["2018-05-30",13.07,13.45,13.07,13.43,358800.0],["2018-05-31",13.37,13.74,13.3,13.71,805600.0],["2018-06-01",13.73,13.89,13.55,13.71,589300.0],["2018-06-04",13.8,13.94,13.58,13.6,490200.0],["2018-06-05",13.59,13.72,13.41,13.65,473700.0],["2018-06-06",13.35,13.79,13.3,13.5,428000.0],["2018-06-07",13.47,13.47,13.08,13.32,431300.0],["2018-06-08",13.35,13.73,13.27,13.7,332900.0],["2018-06-11",13.7,13.83,13.66,13.7,316200.0],["2018-06-12",13.76,14.01,13.7,13.83,578700.0],["2018-06-13",13.86,13.99,13.58,13.61,418300.0],["2018-06-14",13.68,13.77,13.54,13.57,224500.0],["2018-06-15",13.34,13.34,12.97,13.22,610500.0],["2018-06-18",13.17,13.33,13.01,13.24,337700.0],["2018-06-19",13.2,13.46,12.98,13.32,559300.0],["2018-06-20",13.41,13.49,13.14,13.21,336800.0],["2018-06-21",13.72,13.72,13.37,13.51,458200.0],["2018-06-22",13.54,13.79,13.17,13.73,1923300.0],["2018-06-25",13.66,13.84,12.73,12.78,481500.0],["2018-06-26",12.87,13.15,12.57,13.1,695800.0],["2018-06-27",13.95,14.12,13.05,13.05,1154200.0],["2018-06-28",12.98,13.03,12.65,13.03,797900.0],["2018-06-29",13.12,13.16,12.58,12.7,514400.0],["2018-07-02",12.54,13.33,12.51,13.32,426100.0],["2018-07-03",13.43,13.8,13.24,13.75,367300.0],["2018-07-05",13.73,14.44,13.62,14.37,626200.0],["2018-07-06",14.32,15.05,14.15,14.74,1286100.0],["2018-07-09",14.9,15.03,14.61,14.9,626400.0],["2018-07-10",14.95,15.0,14.07,14.24,474600.0],["2018-07-11",14.09,14.5,14.06,14.22,392000.0],["2018-07-12",14.32,14.8,13.89,14.64,473600.0],["2018-07-13",14.68,14.9,14.38,14.5,252400.0],["2018-07-16",14.44,14.49,13.9,14.05,350800.0],["2018-07-17",14.02,14.23,13.81,14.1,346400.0],["2018-07-18",14.04,14.19,13.91,14.11,397000.0],["2018-07-19",14.02,14.02,13.5,13.8,584000.0],["2018-07-20",13.8,14.0,13.56,13.78,396200.0],["2018-07-23",13.78,14.23,13.64,14.21,408800.0],["2018-07-24",14.39,14.56,14.03,14.05,479600.0],["2018-07-25",14.04,14.39,14.04,14.25,374400.0],["2018-07-26",14.18,14.38,14.0,14.26,417500.0],["2018-07-27",14.27,14.39,13.66,13.75,392800.0],["2018-07-30",13.79,13.9,13.55,13.65,456400.0],["2018-07-31",13.72,13.83,13.12,13.26,584300.0],["2018-08-01",13.26,14.37,13.26,14.25,749200.0],["2018-08-02",14.16,14.72,14.16,14.53,602800.0],["2018-08-03",14.16,14.8,14.02,14.45,500000.0],["2018-08-06",14.63,15.0,14.2,14.63,1078300.0],["2018-08-07",14.8,14.9,12.12,12.98,2326200.0],["2018-08-08",12.99,13.38,12.9,13.12,1009500.0],["2018-08-09",13.14,13.36,13.01,13.35,502800.0],["2018-08-10",13.24,13.74,13.06,13.6,491400.0],["2018-08-13",13.5,14.12,13.46,14.06,617900.0],["2018-08-14",14.11,14.5,14.01,14.31,551000.0],["2018-08-15",14.19,14.41,13.76,13.82,479600.0],["2018-08-16",13.92,13.92,13.2,13.68,753000.0],["2018-08-17",13.44,13.75,13.44,13.56,450400.0],["2018-08-20",13.41,14.01,13.41,14.01,550500.0],["2018-08-21",14.03,14.5,14.03,14.38,688500.0],["2018-08-22",14.31,14.73,14.16,14.65,713100.0],["2018-08-23",14.55,15.82,14.45,15.8,1971800.0],["2018-08-24",16.15,16.42,15.75,16.02,1268300.0],["2018-08-27",16.08,16.33,15.83,15.86,606300.0],["2018-08-28",15.85,15.99,15.33,15.56,464300.0],["2018-08-29",15.56,15.65,14.98,15.16,617200.0],["2018-08-30",15.19,15.32,14.94,15.07,599500.0],["2018-08-31",15.09,15.43,14.97,15.17,498800.0],["2018-09-04",15.18,15.29,14.83,14.96,513000.0],["2018-09-05",14.98,14.99,13.95,14.34,616700.0],["2018-09-06",14.31,14.53,14.21,14.21,457400.0],["2018-09-07",14.18,14.35,13.96,14.13,338900.0],["2018-09-10",14.26,14.56,14.14,14.55,421800.0],["2018-09-11",14.47,14.89,14.4,14.86,420100.0],["2018-09-12",14.82,14.99,14.15,14.22,486700.0],["2018-09-13",14.3,14.57,14.05,14.33,661200.0],["2018-09-14",14.33,14.67,14.02,14.22,555200.0],["2018-09-17",14.16,14.19,13.55,13.61,475300.0],["2018-09-18",13.69,13.95,13.49,13.58,459600.0],["2018-09-19",13.53,13.63,13.1,13.4,536200.0],["2018-09-20",13.48,13.56,13.24,13.46,474600.0],["2018-09-21",13.46,13.54,13.07,13.24,876500.0],["2018-09-24",13.16,13.5,13.01,13.43,292300.0],["2018-09-25",13.41,13.59,13.38,13.41,321800.0],["2018-09-26",13.41,13.44,13.07,13.1,423000.0],["2018-09-27",13.17,13.27,13.03,13.26,600800.0],["2018-09-28",13.17,13.57,13.17,13.57,502200.0],["2018-10-01",13.62,13.94,13.24,13.28,386100.0],["2018-10-02",13.22,13.36,13.01,13.35,466900.0],["2018-10-03",13.36,13.62,13.26,13.53,389400.0],["2018-10-04",13.5,13.69,13.38,13.59,308300.0],["2018-10-05",14.21,15.04,13.38,13.79,1534400.0],["2018-10-08",13.75,14.01,13.53,13.65,637900.0],["2018-10-09",13.57,14.2,13.57,14.09,707700.0],["2018-10-10",13.99,14.03,13.05,13.15,599500.0],["2018-10-11",13.08,13.33,12.72,12.94,720800.0],["2018-10-12",13.28,13.5,12.69,12.81,466900.0],["2018-10-15",12.82,13.14,12.55,13.11,557300.0],["2018-10-16",13.15,13.72,13.12,13.7,714900.0],["2018-10-17",13.82,15.04,13.8,14.86,1266900.0],["2018-10-18",14.87,14.91,14.51,14.59,818800.0],["2018-10-19",14.58,14.91,13.34,13.65,1178300.0],["2018-10-22",13.9,14.01,13.44,13.72,556400.0],["2018-10-23",13.4,13.56,12.84,13.46,775400.0],["2018-10-24",13.45,13.49,12.93,12.93,534000.0],["2018-10-25",12.98,13.41,12.93,13.24,700100.0],["2018-10-26",13.0,13.25,12.48,13.18,700700.0],["2018-10-29",12.8,13.56,12.8,13.35,866800.0],["2018-10-30",13.27,13.91,13.15,13.69,1061500.0],["2018-10-31",14.48,16.71,14.0,15.9,3658300.0],["2018-11-01",16.0,17.4,15.86,17.29,2113800.0],["2018-11-02",17.4,17.5,16.74,17.23,2648600.0],["2018-11-05",17.14,17.52,16.82,17.26,1174300.0],["2018-11-06",17.0,17.23,16.33,16.55,891300.0],["2018-11-07",16.59,17.5,16.51,17.48,823500.0],["2018-11-08",17.34,17.75,16.91,17.44,853500.0],["2018-11-09",17.4,17.51,16.71,17.0,1008900.0],["2018-11-12",17.08,17.24,16.43,16.76,762400.0],["2018-11-13",16.75,16.92,16.18,16.32,861900.0],["2018-11-14",16.43,16.52,15.62,15.64,758800.0],["2018-11-15",15.58,15.83,15.14,15.42,733500.0],["2018-11-16",15.22,15.35,14.49,15.0,1333300.0],["2018-11-19",15.01,15.22,14.24,14.47,878900.0],["2018-11-20",14.16,14.34,13.8,13.95,740100.0],["2018-11-21",14.09,14.71,14.09,14.46,576500.0],["2018-11-23",14.22,14.87,14.11,14.65,311700.0],["2018-11-26",14.19,15.04,14.19,15.01,719100.0],["2018-11-27",14.82,15.09,14.7,14.84,462800.0],["2018-11-28",14.91,15.38,14.78,15.35,596000.0],["2018-11-29",15.36,16.26,15.24,15.68,735400.0],["2018-11-30",15.65,16.23,15.48,16.14,1138500.0],["2018-12-03",16.49,16.59,15.62,16.55,669300.0],["2018-12-04",16.54,16.55,15.79,15.83,461900.0],["2018-12-06",15.48,15.9,15.36,15.9,755400.0],["2018-12-07",15.84,16.11,15.15,15.2,504600.0],["2018-12-10",15.21,15.58,15.07,15.5,670400.0],["2018-12-11",15.75,16.15,15.56,15.73,712100.0],["2018-12-12",15.89,16.45,15.83,16.08,776100.0],["2018-12-13",16.27,16.38,15.59,16.09,364800.0],["2018-12-14",15.83,16.37,15.64,15.93,856300.0],["2018-12-17",15.92,16.2,15.39,15.88,1363900.0],["2018-12-18",16.06,16.74,15.45,15.65,1416200.0],["2018-12-19",15.72,16.48,15.53,15.61,825300.0],["2018-12-20",15.61,16.07,15.25,15.93,1150200.0],["2018-12-21",15.91,15.97,14.31,14.82,2064300.0],["2018-12-24",14.62,15.01,14.62,14.78,344100.0],["2018-12-26",14.81,16.06,14.76,16.01,894800.0],["2018-12-27",15.71,16.39,15.34,16.38,693400.0],["2018-12-28",16.4,16.49,15.76,15.89,789500.0],["2018-12-31",16.11,16.39,15.99,16.23,638300.0],["2019-01-02",16.01,16.29,15.73,16.13,602400.0],["2019-01-03",16.01,16.01,15.03,15.42,682400.0],["2019-01-04",15.63,16.29,15.59,16.23,1060300.0],["2019-01-07",16.25,17.45,16.2,17.41,1297600.0],["2019-01-08",17.65,17.75,16.93,17.33,721100.0],["2019-01-09",17.63,17.63,16.82,17.33,581100.0],["2019-01-10",17.24,18.75,17.15,18.43,2266900.0],["2019-01-11",18.5,18.9,18.11,18.36,1158000.0],["2019-01-14",18.02,18.33,17.91,18.14,939800.0],["2019-01-15",18.24,18.45,18.13,18.31,464600.0],["2019-01-16",18.42,18.69,18.18,18.52,646000.0],["2019-01-17",18.46,18.77,18.38,18.7,467100.0],["2019-01-18",18.8,18.84,18.58,18.79,453300.0],["2019-01-22",18.7,19.18,18.6,18.73,779000.0],["2019-01-23",18.85,18.95,17.91,18.02,725800.0],["2019-01-24",18.05,18.56,17.69,18.35,812700.0],["2019-01-25",18.52,19.17,18.5,19.04,505900.0],["2019-01-28",18.92,19.01,18.51,18.6,422600.0],["2019-01-29",18.7,18.76,18.24,18.27,668100.0],["2019-01-30",18.49,18.85,18.08,18.73,313000.0],["2019-01-31",19.19,19.26,18.76,19.04,426400.0],["2019-02-01",18.99,19.82,18.61,19.72,1209300.0],["2019-02-04",19.72,20.02,19.2,19.38,823800.0],["2019-02-05",19.46,19.7,19.14,19.45,603100.0],["2019-02-06",19.39,19.43,18.66,18.83,659400.0],["2019-02-07",18.54,18.84,18.1,18.53,1025100.0],["2019-02-08",15.4,15.63,14.61,14.77,5364600.0],["2019-02-11",15.04,15.24,13.34,13.66,5177600.0],["2019-02-12",13.9,14.47,13.76,14.45,2416600.0],["2019-02-13",14.43,14.44,13.48,13.79,2565100.0],["2019-02-14",13.7,14.11,13.52,14.06,1570600.0],["2019-02-15",14.09,14.15,13.6,13.87,1363500.0],["2019-02-19",13.87,14.08,13.75,13.79,818200.0],["2019-02-20",13.79,13.93,13.55,13.78,809000.0],["2019-02-21",13.77,13.9,13.4,13.5,715500.0],["2019-02-22",13.56,14.0,13.56,13.97,497400.0],["2019-02-25",13.97,14.45,13.96,14.03,895000.0],["2019-02-26",14.02,14.18,13.52,13.58,944100.0],["2019-02-27",13.54,13.66,13.3,13.49,563900.0],["2019-02-28",13.47,13.58,13.36,13.39,816800.0],["2019-03-01",13.49,13.61,13.34,13.6,480200.0],["2019-03-04",13.6,13.72,13.04,13.13,1123000.0],["2019-03-05",13.19,13.26,12.92,13.17,580900.0],["2019-03-06",13.18,13.25,12.96,13.16,629000.0],["2019-03-07",13.12,13.18,12.92,12.96,753200.0],["2019-03-08",12.93,13.02,12.66,12.79,612000.0],["2019-03-11",12.84,13.08,12.83,13.07,445400.0],["2019-03-12",13.1,13.24,12.9,12.93,437500.0],["2019-03-13",13.0,13.17,12.86,13.13,687900.0],["2019-03-14",13.13,13.31,12.95,13.16,430500.0],["2019-03-15",13.17,13.55,13.16,13.48,1308200.0],["2019-03-18",13.48,13.56,13.09,13.29,507600.0],["2019-03-19",13.33,13.33,13.18,13.31,402000.0],["2019-03-20",13.31,13.75,13.0,13.58,538300.0],["2019-03-21",13.51,13.9,13.48,13.74,584300.0],["2019-03-22",13.66,13.78,13.11,13.21,555300.0],["2019-03-25",13.14,13.27,13.0,13.21,459800.0],["2019-03-26",13.29,13.57,13.13,13.24,361800.0],["2019-03-27",13.25,13.26,12.84,13.06,358000.0],["2019-03-28",13.09,13.24,12.95,13.21,376900.0],["2019-03-29",13.3,13.4,13.12,13.39,827400.0],["2019-04-01",13.55,13.55,13.36,13.52,378200.0],["2019-04-02",13.53,13.56,13.3,13.39,358600.0],["2019-04-03",13.45,13.79,13.34,13.62,579100.0],["2019-04-04",13.66,13.9,13.39,13.42,390700.0],["2019-04-05",13.49,14.05,13.38,13.69,1186700.0],["2019-04-08",13.69,13.84,13.3,13.32,505100.0],["2019-04-09",13.3,13.41,13.12,13.27,509600.0],["2019-04-10",13.26,13.41,13.12,13.38,422800.0],["2019-04-11",13.39,13.52,13.2,13.29,324500.0],["2019-04-12",13.42,13.43,13.13,13.26,665600.0],["2019-04-15",13.25,13.51,13.21,13.39,549400.0],["2019-04-16",13.45,13.46,13.19,13.42,399300.0],["2019-04-17",13.45,13.45,12.98,13.2,525200.0],["2019-04-18",13.17,13.32,13.11,13.19,372500.0],["2019-04-22",13.18,13.54,13.08,13.51,517300.0],["2019-04-23",13.52,14.02,13.52,13.86,384800.0],["2019-04-24",13.82,13.98,13.72,13.77,289400.0],["2019-04-25",13.85,13.89,13.58,13.74,220000.0],["2019-04-26",13.89,14.47,13.72,14.34,518100.0],["2019-04-29",14.32,14.73,14.28,14.56,495400.0],["2019-04-30",14.49,14.62,14.19,14.27,520800.0],["2019-05-01",14.41,14.41,14.08,14.17,737100.0],["2019-05-02",14.14,14.5,14.14,14.44,409900.0],["2019-05-03",14.5,14.71,14.36,14.45,536600.0],["2019-05-06",14.18,14.41,14.18,14.39,565300.0],["2019-05-07",14.23,14.5,14.19,14.43,594300.0],["2019-05-08",14.42,14.63,14.33,14.34,351100.0],["2019-05-09",14.28,14.59,14.16,14.4,615300.0],["2019-05-10",13.52,15.69,13.52,15.27,1608100.0],["2019-05-13",14.85,15.28,14.65,15.1,543200.0],["2019-05-14",15.14,15.33,15.03,15.16,822600.0],["2019-05-15",15.06,16.03,15.04,15.72,1493700.0],["2019-05-16",15.68,15.87,15.61,15.73,759600.0],["2019-05-17",15.54,15.96,15.51,15.81,694000.0],["2019-05-20",15.7,16.16,15.65,16.06,734900.0],["2019-05-21",16.09,16.31,16.0,16.29,581800.0],["2019-05-22",16.26,16.37,15.98,16.02,313900.0],["2019-05-23",15.94,16.07,15.87,16.04,613000.0],["2019-05-24",16.1,16.38,15.85,16.03,774700.0],["2019-05-28",16.03,16.16,15.39,15.4,735300.0],["2019-05-29",15.18,15.23,14.82,14.95,880100.0],["2019-05-30",15.15,15.52,15.03,15.42,494100.0],["2019-05-31",15.18,15.36,15.15,15.33,329600.0],["2019-06-03",15.34,15.36,15.06,15.23,503600.0],["2019-06-04",15.39,15.89,15.3,15.64,538900.0],["2019-06-05",15.75,15.77,15.55,15.57,368000.0],["2019-06-06",15.62,15.62,14.92,15.23,358500.0],["2019-06-07",15.22,16.1,15.1,16.04,494000.0],["2019-06-10",16.07,16.63,16.06,16.38,645200.0],["2019-06-11",16.45,16.53,15.81,16.13,482200.0],["2019-06-12",16.16,16.27,15.97,16.09,548700.0],["2019-06-13",16.15,16.57,15.95,16.53,512200.0],["2019-06-14",16.48,16.52,16.11,16.29,480200.0],["2019-06-17",16.3,16.54,16.28,16.33,379100.0],["2019-06-18",16.47,16.81,16.35,16.39,310600.0],["2019-06-19",16.37,16.52,16.25,16.43,377100.0],["2019-06-20",16.69,16.79,15.91,16.12,490600.0],["2019-06-21",16.02,16.39,15.92,16.19,744300.0],["2019-06-24",16.48,16.74,16.11,16.28,588400.0],["2019-06-25",16.28,16.38,15.89,15.95,511700.0],["2019-06-26",15.98,16.2,15.54,15.57,516900.0],["2019-06-27",15.63,15.9,15.52,15.83,351300.0],["2019-06-28",15.85,16.19,15.82,15.85,1038100.0],["2019-07-01",15.94,16.04,15.19,15.27,612500.0],["2019-07-02",15.27,15.62,15.19,15.36,590300.0],["2019-07-03",15.38,15.57,15.36,15.46,159300.0],["2019-07-05",15.42,16.04,15.42,15.94,326700.0],["2019-07-08",15.87,15.88,15.34,15.38,317900.0],["2019-07-09",15.32,15.32,14.89,15.23,563900.0],["2019-07-10",15.39,15.52,15.23,15.38,399000.0],["2019-07-11",15.46,15.46,15.23,15.38,308000.0],["2019-07-12",15.52,16.11,15.38,15.73,470400.0],["2019-07-15",15.69,16.09,15.6,15.99,309700.0],["2019-07-16",15.95,16.31,15.92,16.12,327100.0],["2019-07-17",16.11,16.53,16.07,16.47,382800.0],["2019-07-18",16.38,16.49,15.71,15.85,424600.0],["2019-07-19",15.86,16.24,15.86,16.02,318700.0],["2019-07-22",16.0,16.41,15.99,16.4,192900.0],["2019-07-23",16.46,17.06,16.46,16.8,405000.0],["2019-07-24",16.8,17.13,16.69,16.95,268600.0],["2019-07-25",16.92,16.92,16.07,16.25,364000.0],["2019-07-26",16.4,16.5,16.14,16.31,475700.0],["2019-07-29",16.3,16.61,16.19,16.53,833600.0],["2019-07-30",16.46,16.56,16.13,16.27,367200.0],["2019-07-31",16.37,16.49,16.1,16.29,466900.0],["2019-08-01",16.27,16.74,16.27,16.48,575800.0],["2019-08-02",16.49,16.54,16.12,16.44,362900.0],["2019-08-05",16.18,16.2,15.11,15.52,565700.0],["2019-08-06",15.58,16.35,15.58,16.12,538900.0],["2019-08-07",15.89,16.28,15.88,16.07,326200.0],["2019-08-08",16.2,16.6,16.1,16.37,1199700.0],["2019-08-09",12.87,13.5,11.14,11.81,4529700.0],["2019-08-12",11.65,12.14,10.73,10.75,1568100.0],["2019-08-13",10.59,11.27,10.48,10.76,1270300.0],["2019-08-14",10.52,10.84,10.22,10.38,1087700.0],["2019-08-15",10.48,10.95,10.15,10.54,1072900.0],["2019-08-16",10.59,11.79,10.59,11.55,1202200.0],["2019-08-19",11.74,11.74,10.89,10.99,961800.0],["2019-08-20",11.0,11.17,10.88,10.97,567000.0],["2019-08-21",11.15,11.27,10.85,10.88,658700.0],["2019-08-22",10.92,11.19,10.88,11.02,495100.0],["2019-08-23",10.95,11.38,10.95,11.02,601700.0],["2019-08-26",11.04,11.16,10.97,11.15,354000.0],["2019-08-27",11.3,11.5,10.91,11.01,674400.0],["2019-08-28",11.02,11.33,11.0,11.25,304700.0],["2019-08-29",11.36,11.67,11.27,11.55,499200.0],["2019-08-30",11.65,11.69,11.4,11.45,586300.0],["2019-09-03",11.31,11.63,11.25,11.38,405400.0],["2019-09-04",11.46,11.55,11.12,11.37,698100.0],["2019-09-05",11.47,11.73,11.38,11.48,749000.0],["2019-09-06",11.5,11.6,11.29,11.47,636500.0],["2019-09-09",11.49,12.16,11.43,12.08,697300.0],["2019-09-10",12.05,12.4,11.87,12.34,729700.0],["2019-09-11",12.41,12.78,12.28,12.63,854500.0],["2019-09-12",12.6,12.89,12.5,12.77,532300.0],["2019-09-13",12.78,13.03,12.65,12.95,553100.0],["2019-09-16",12.87,13.05,12.66,12.79,563700.0],["2019-09-17",12.81,13.05,12.63,12.94,435500.0],["2019-09-18",12.95,13.06,12.33,12.63,567700.0],["2019-09-19",12.65,12.9,12.39,12.49,747500.0],["2019-09-20",12.41,12.83,12.29,12.65,2512000.0],["2019-09-23",12.56,12.77,12.34,12.61,599000.0],["2019-09-24",12.66,12.75,12.36,12.4,725900.0],["2019-09-25",12.41,12.79,12.35,12.7,480300.0],["2019-09-26",12.6,12.82,12.46,12.75,455500.0],["2019-09-27",12.74,12.91,12.5,12.79,1112900.0],["2019-09-30",12.8,12.81,12.42,12.59,989500.0],["2019-10-01",12.68,12.75,11.68,11.7,834700.0],["2019-10-02",11.67,11.81,11.43,11.64,614200.0],["2019-10-03",11.64,12.02,11.58,11.92,400300.0],["2019-10-04",11.97,12.16,11.88,12.13,221900.0],["2019-10-07",12.08,12.24,12.0,12.13,821400.0],["2019-10-08",12.0,12.18,11.81,12.02,281300.0],["2019-10-09",12.09,12.21,12.01,12.06,222200.0],["2019-10-10",12.12,12.15,11.95,12.02,285600.0],["2019-10-11",12.12,12.4,11.96,11.99,481700.0],["2019-10-14",11.82,12.39,11.82,12.35,717800.0],["2019-10-15",12.36,12.88,12.36,12.87,330500.0],["2019-10-16",12.8,13.05,12.69,12.75,328900.0],["2019-10-17",12.84,12.92,12.71,12.75,269400.0],["2019-10-18",12.71,12.78,12.4,12.45,311300.0],["2019-10-21",12.5,12.76,12.35,12.72,391300.0],["2019-10-22",12.79,13.24,12.78,13.06,461500.0],["2019-10-23",13.05,13.07,12.91,12.97,269100.0],["2019-10-24",12.97,13.31,12.9,13.21,316900.0],["2019-10-25",13.16,13.38,13.16,13.21,391400.0],["2019-10-28",13.25,13.39,13.2,13.22,327300.0],["2019-10-29",13.24,13.34,12.9,12.94,252800.0],["2019-10-30",12.97,13.13,12.74,13.05,364900.0],["2019-10-31",13.13,13.13,12.74,12.83,411300.0],["2019-11-01",12.95,13.23,12.79,13.03,487500.0],["2019-11-04",13.13,13.15,12.46,12.72,684100.0],["2019-11-05",12.7,13.23,12.7,12.9,739000.0],["2019-11-06",12.88,13.19,12.83,13.01,520000.0],["2019-11-07",13.2,13.2,12.69,12.74,651500.0],["2019-11-08",14.9,15.41,14.5,15.31,2525800.0],["2019-11-11",15.31,15.6,15.04,15.45,672000.0],["2019-11-12",15.31,15.62,14.83,15.56,785200.0],["2019-11-13",15.35,15.52,15.04,15.38,500900.0],["2019-11-14",15.36,15.42,15.13,15.23,509200.0],["2019-11-15",15.3,15.35,15.11,15.2,592400.0],["2019-11-18",15.15,15.41,15.0,15.4,531100.0],["2019-11-19",15.43,15.45,15.14,15.18,388200.0],["2019-11-20",15.16,15.45,15.02,15.4,596200.0],["2019-11-21",15.35,15.75,15.22,15.51,935200.0],["2019-11-22",15.47,16.16,15.47,15.84,649200.0],["2019-11-25",15.94,16.25,15.75,16.15,931800.0],["2019-11-26",16.21,16.52,16.11,16.22,752100.0],["2019-11-27",16.15,16.25,15.86,15.88,214500.0],["2019-11-29",15.83,15.89,15.61,15.74,126900.0],["2019-12-02",15.83,15.89,15.54,15.71,319100.0],["2019-12-03",15.42,15.96,15.37,15.91,334700.0],["2019-12-04",15.92,16.22,15.67,15.73,358900.0],["2019-12-05",15.74,15.99,15.55,15.59,422100.0],["2019-12-06",15.72,15.97,15.54,15.58,453700.0],["2019-12-09",15.5,15.97,15.48,15.81,405800.0],["2019-12-10",15.72,15.87,15.6,15.74,251900.0],["2019-12-11",15.69,15.79,15.47,15.61,338400.0],["2019-12-12",15.55,15.81,15.36,15.43,254400.0],["2019-12-13",15.35,15.67,15.35,15.48,277800.0],["2019-12-16",15.53,15.69,15.34,15.41,388200.0],["2019-12-17",15.46,15.59,15.27,15.53,406700.0],["2019-12-18",15.52,15.74,15.46,15.52,271700.0],["2019-12-19",15.57,15.66,15.37,15.52,631400.0],["2019-12-20",15.54,15.63,15.4,15.5,803300.0],["2019-12-23",15.47,15.62,15.35,15.47,284000.0],["2019-12-24",15.4,15.65,15.39,15.54,225300.0],["2019-12-26",15.64,15.86,15.54,15.56,256000.0],["2019-12-27",15.64,15.64,15.19,15.48,247400.0],["2019-12-30",15.48,15.56,15.22,15.39,235100.0],["2019-12-31",15.35,15.54,15.28,15.31,236700.0],["2020-01-02",15.44,15.52,14.99,15.13,400600.0],["2020-01-03",14.96,15.25,14.94,15.19,454100.0],["2020-01-06",15.1,15.42,14.97,15.36,416800.0],["2020-01-07",15.29,15.4,14.91,15.01,305300.0],["2020-01-08",15.0,15.14,14.76,14.78,316700.0],["2020-01-09",14.89,14.92,14.65,14.68,287400.0],["2020-01-10",14.73,14.74,14.37,14.46,266000.0],["2020-01-13",14.46,14.77,14.38,14.62,501200.0],["2020-01-14",14.64,14.76,14.5,14.52,505600.0],["2020-01-15",14.52,14.7,14.52,14.64,283100.0],["2020-01-16",14.65,14.73,14.5,14.55,389100.0],["2020-01-17",14.6,14.68,14.45,14.67,593500.0],["2020-01-21",14.64,14.67,14.49,14.6,291500.0],["2020-01-22",14.58,14.86,14.37,14.42,217500.0],["2020-01-23",14.38,14.62,14.23,14.56,314400.0],["2020-01-24",14.55,14.62,14.31,14.51,262800.0],["2020-01-27",14.29,14.4,14.11,14.3,277000.0],["2020-01-28",14.3,14.5,13.86,13.9,516000.0],["2020-01-29",13.92,14.03,13.14,13.19,668000.0],["2020-01-30",13.22,13.43,12.76,13.19,798000.0],["2020-01-31",13.18,13.31,12.86,12.96,399700.0],["2020-02-03",12.95,13.11,12.83,13.02,511300.0],["2020-02-04",13.08,13.08,12.87,12.98,361700.0],["2020-02-05",13.01,13.06,12.47,12.59,894600.0],["2020-02-06",14.99,15.32,14.01,14.82,2040600.0],["2020-02-07",14.35,15.02,14.33,14.97,647500.0],["2020-02-10",14.97,14.97,14.35,14.39,650200.0],["2020-02-11",14.48,14.86,14.23,14.6,1038600.0],["2020-02-12",14.64,15.32,14.58,15.14,498300.0],["2020-02-13",15.03,15.22,14.73,14.87,547900.0],["2020-02-14",14.89,15.09,14.8,14.82,348500.0],["2020-02-18",14.75,14.89,14.28,14.53,469200.0],["2020-02-19",14.57,14.73,14.45,14.5,619000.0],["2020-02-20",14.54,14.68,14.38,14.49,666100.0],["2020-02-21",14.5,14.68,14.45,14.59,442400.0],["2020-02-24",14.25,14.55,14.15,14.41,520500.0],["2020-02-25",14.36,14.44,13.56,13.66,723800.0],["2020-02-26",13.67,14.08,13.54,13.55,519300.0],["2020-02-27",13.33,13.33,12.75,13.03,688900.0],["2020-02-28",12.72,12.96,12.58,12.88,564400.0],["2020-03-02",13.01,13.01,12.36,12.58,638300.0],["2020-03-03",12.54,12.75,12.17,12.25,670500.0],["2020-03-04",12.38,12.54,11.95,12.51,466000.0],["2020-03-05",12.26,12.45,11.75,11.79,488800.0],["2020-03-06",11.48,11.58,10.74,11.16,819100.0],["2020-03-09",10.41,10.59,10.0,10.01,542300.0],["2020-03-10",10.26,10.45,9.85,10.24,657100.0],["2020-03-11",10.01,10.07,9.49,9.65,522800.0],["2020-03-12",9.01,9.24,7.74,8.13,1190100.0],["2020-03-13",8.39,9.23,7.84,8.58,981600.0],["2020-03-16",7.76,8.17,7.42,7.53,674100.0],["2020-03-17",7.62,7.76,6.88,7.24,864600.0],["2020-03-18",6.82,6.9,5.94,6.11,521700.0],["2020-03-19",6.13,6.89,5.76,6.69,761600.0],["2020-03-20",6.73,7.08,6.37,6.71,905900.0],["2020-03-23",6.64,6.82,6.09,6.32,834800.0],["2020-03-24",6.64,7.46,6.64,7.33,665000.0],["2020-03-25",7.23,7.83,7.16,7.5,580900.0],["2020-03-26",7.58,7.92,7.19,7.4,749900.0],["2020-03-27",7.13,7.57,6.94,7.36,540500.0],["2020-03-30",7.43,7.89,7.28,7.77,484400.0],["2020-03-31",7.75,8.4,7.69,8.05,587000.0],["2020-04-01",7.73,7.85,7.02,7.09,426100.0],["2020-04-02",7.11,7.26,6.66,7.03,298500.0],["2020-04-03",7.0,7.49,6.49,6.57,288300.0],["2020-04-06",6.73,7.27,6.73,7.24,426900.0],["2020-04-07",7.45,8.01,7.45,7.69,532400.0],["2020-04-08",8.0,8.23,7.7,7.94,374700.0],["2020-04-09",8.18,8.44,8.0,8.25,349700.0],["2020-04-13",8.25,8.67,7.96,8.26,337400.0],["2020-04-14",8.43,9.04,8.43,9.0,601300.0],["2020-04-15",8.67,8.67,8.02,8.26,820400.0],["2020-04-16",8.0,8.62,7.31,7.56,495800.0],["2020-04-17",7.85,8.31,7.84,8.26,499000.0],["2020-04-20",8.26,8.52,8.05,8.25,412600.0],["2020-04-21",8.02,8.37,7.92,8.28,308600.0],["2020-04-22",8.45,8.67,8.4,8.61,269700.0],["2020-04-23",8.66,8.94,8.56,8.73,325000.0],["2020-04-24",8.77,8.81,8.58,8.63,249100.0],["2020-04-27",8.76,9.13,8.76,9.06,177400.0],["2020-04-28",9.34,9.78,9.26,9.75,532000.0],["2020-04-29",10.15,10.51,9.99,10.34,564900.0],["2020-04-30",10.13,10.36,9.94,10.16,590900.0],["2020-05-01",9.91,10.1,9.78,10.0,433400.0],["2020-05-04",9.84,9.97,9.64,9.87,449700.0],["2020-05-05",10.0,10.32,9.74,9.86,437000.0],["2020-05-06",9.89,10.18,9.68,9.83,444800.0],["2020-05-07",9.09,10.9,8.74,10.8,822400.0],["2020-05-08",10.94,11.06,10.27,10.51,461700.0],["2020-05-11",10.43,10.52,10.18,10.25,444100.0],["2020-05-12",10.32,10.32,9.51,9.54,533000.0],["2020-05-13",9.34,9.4,8.41,8.42,687200.0],["2020-05-14",8.22,9.17,7.95,9.16,1234500.0],["2020-05-15",9.17,9.57,9.06,9.32,581200.0],["2020-05-18",9.67,10.18,9.5,9.89,777600.0],["2020-05-19",9.98,10.02,9.48,9.49,334300.0],["2020-05-20",9.61,9.92,9.5,9.68,389600.0],["2020-05-21",9.69,9.87,9.6,9.61,412900.0],["2020-05-22",9.62,9.73,9.55,9.71,238500.0],["2020-05-26",10.11,10.15,9.89,9.99,250900.0],["2020-05-27",10.21,10.61,10.02,10.58,409300.0],["2020-05-28",10.68,10.72,10.05,10.08,308500.0],["2020-05-29",10.16,10.17,9.83,10.14,313800.0],["2020-06-01",10.18,10.52,10.18,10.4,355900.0],["2020-06-02",10.43,10.86,10.43,10.85,307800.0],["2020-06-03",10.99,11.42,10.86,11.05,353600.0],["2020-06-04",10.95,11.57,10.89,11.56,430800.0],["2020-06-05",11.84,12.0,11.27,11.29,411400.0],["2020-06-08",11.18,11.63,11.18,11.4,396200.0],["2020-06-09",11.25,11.71,11.2,11.63,355500.0],["2020-06-10",11.61,11.61,11.11,11.2,325600.0],["2020-06-11",10.68,10.85,10.06,10.15,312000.0],["2020-06-12",10.62,10.91,10.29,10.58,275800.0],["2020-06-15",10.2,10.8,10.1,10.65,277600.0],["2020-06-16",11.14,11.35,10.84,11.04,258800.0],["2020-06-17",11.06,11.12,10.53,10.67,264400.0],["2020-06-18",10.56,10.83,10.49,10.7,203500.0],["2020-06-19",10.81,11.24,10.47,10.51,871200.0],["2020-06-22",10.47,10.72,10.45,10.66,207500.0],["2020-06-23",10.86,11.01,10.75,10.82,246300.0],["2020-06-24",10.68,10.86,10.2,10.25,256300.0],["2020-06-25",10.12,10.53,10.05,10.24,336600.0],["2020-06-26",10.15,10.41,9.85,9.94,1072800.0],["2020-06-29",10.08,10.26,9.98,10.15,294000.0],["2020-06-30",10.09,10.6,10.08,10.46,280700.0],["2020-07-01",10.44,10.74,10.25,10.3,235400.0],["2020-07-02",10.52,10.66,10.36,10.42,161600.0],["2020-07-06",10.65,10.79,10.51,10.58,214600.0],["2020-07-07",10.48,10.52,10.17,10.22,167400.0],["2020-07-08",10.21,10.36,10.07,10.35,189600.0],["2020-07-09",10.32,10.42,10.12,10.16,214400.0],["2020-07-10",10.16,10.44,10.1,10.39,190900.0],["2020-07-13",10.47,10.53,10.08,10.1,269900.0],["2020-07-14",10.25,11.12,10.25,11.04,801100.0],["2020-07-15",11.06,11.59,11.05,11.34,839000.0],["2020-07-16",11.37,11.48,10.87,10.99,471800.0],["2020-07-17",10.97,11.32,10.97,11.11,240500.0],["2020-07-20",11.02,11.4,11.0,11.28,262900.0],["2020-07-21",11.47,11.95,11.3,11.84,307700.0],["2020-07-22",11.81,11.99,11.41,11.52,351600.0],["2020-07-23",11.56,11.74,11.23,11.5,255900.0],["2020-07-24",11.46,11.53,11.25,11.42,304400.0],["2020-07-27",11.49,11.69,11.41,11.66,182400.0],["2020-07-28",11.58,11.74,11.43,11.43,201100.0],["2020-07-29",11.62,11.74,11.4,11.71,192900.0],["2020-07-30",11.47,11.55,11.14,11.44,235100.0],["2020-07-31",11.38,11.68,11.14,11.68,272800.0],["2020-08-03",11.62,11.91,11.45,11.9,262800.0],["2020-08-04",11.93,12.39,11.83,12.29,327200.0],["2020-08-05",12.43,12.46,12.08,12.31,628400.0],["2020-08-06",13.86,14.39,12.92,13.18,724700.0],["2020-08-07",13.04,13.28,12.65,13.13,341300.0],["2020-08-10",13.3,13.44,13.12,13.42,325300.0],["2020-08-11",13.53,13.68,13.26,13.4,491700.0],["2020-08-12",13.42,13.59,13.26,13.42,331300.0],["2020-08-13",13.47,13.85,13.33,13.48,382100.0],["2020-08-14",13.36,13.59,13.33,13.55,293800.0],["2020-08-17",13.41,13.58,13.37,13.42,367100.0],["2020-08-18",13.48,13.69,13.34,13.51,345800.0],["2020-08-19",13.5,13.58,13.32,13.35,212900.0],["2020-08-20",13.24,13.54,13.19,13.5,262000.0],["2020-08-21",13.36,13.59,13.32,13.41,241400.0],["2020-08-24",13.51,13.69,13.18,13.31,218600.0],["2020-08-25",13.35,13.49,13.24,13.4,192200.0],["2020-08-26",13.39,13.46,13.2,13.27,190100.0],["2020-08-27",13.34,13.39,13.19,13.3,164500.0],["2020-08-28",13.43,13.54,13.23,13.39,249000.0],["2020-08-31",13.24,13.41,13.03,13.15,287500.0],["2020-09-01",13.08,13.21,12.65,12.79,569500.0],["2020-09-02",13.08,14.58,13.08,13.87,507100.0],["2020-09-03",14.18,14.64,13.67,14.46,940700.0],["2020-09-04",14.5,14.54,14.06,14.36,361900.0],["2020-09-08",14.26,14.7,14.11,14.26,463300.0],["2020-09-09",14.42,15.1,14.36,15.07,501400.0],["2020-09-10",15.11,15.48,14.91,15.04,622800.0],["2020-09-11",15.2,15.24,14.6,14.71,270800.0],["2020-09-14",14.85,14.96,14.55,14.66,241600.0],["2020-09-15",14.67,14.79,14.1,14.59,219500.0],["2020-09-16",14.74,15.08,14.68,14.89,216500.0],["2020-09-17",14.6,15.06,14.26,14.95,242500.0],["2020-09-18",15.13,15.29,14.83,15.17,714500.0],["2020-09-21",14.86,15.06,14.61,14.96,414300.0],["2020-09-22",14.97,15.34,14.78,15.31,198000.0],["2020-09-23",15.31,15.58,15.01,15.11,364800.0],["2020-09-24",14.98,15.5,14.64,14.83,226600.0],["2020-09-25",14.74,15.23,14.74,15.17,166900.0],["2020-09-28",15.34,15.79,15.34,15.75,190300.0],["2020-09-29",15.78,16.0,15.53,15.79,273300.0],["2020-09-30",15.88,16.23,15.77,15.84,281600.0],["2020-10-01",15.92,16.53,15.68,16.49,291900.0],["2020-10-02",16.16,16.85,16.05,16.81,484500.0],["2020-10-05",17.0,17.03,16.45,16.95,325000.0],["2020-10-06",17.11,17.24,16.46,16.53,535800.0],["2020-10-07",16.86,16.86,16.41,16.6,480400.0],["2020-10-08",16.76,17.01,16.6,16.98,250000.0],["2020-10-09",17.24,17.27,16.92,17.19,385800.0],["2020-10-12",17.03,17.44,16.75,16.78,299500.0],["2020-10-13",16.67,16.89,16.27,16.8,278700.0],["2020-10-14",16.92,17.48,16.25,16.26,209300.0],["2020-10-15",16.12,16.68,15.8,16.28,225400.0],["2020-10-16",16.22,16.39,16.0,16.02,302100.0],["2020-10-19",16.7,17.27,16.41,16.9,322400.0],["2020-10-20",17.25,17.79,17.03,17.1,351800.0],["2020-10-21",17.05,17.37,16.93,17.08,310200.0],["2020-10-22",17.0,17.15,16.64,17.1,279200.0],["2020-10-23",17.16,17.24,16.9,17.16,190100.0],["2020-10-26",16.96,16.96,16.26,16.4,214500.0],["2020-10-27",16.39,16.46,16.03,16.22,185000.0],["2020-10-28",15.8,16.04,15.46,15.59,240400.0],["2020-10-29",16.61,17.04,15.48,16.89,358700.0],["2020-10-30",16.91,16.91,15.84,16.01,407600.0],["2020-11-02",16.03,16.34,15.78,15.96,357400.0],["2020-11-03",16.1,16.33,16.08,16.25,280400.0],["2020-11-04",16.21,16.77,16.19,16.63,156900.0],["2020-11-05",16.87,17.42,16.81,17.16,238500.0],["2020-11-06",17.16,17.45,17.01,17.18,200300.0],["2020-11-09",18.11,18.29,16.47,16.49,312700.0],["2020-11-10",16.52,17.06,15.86,17.06,338400.0],["2020-11-11",17.22,17.34,16.89,17.16,353800.0],["2020-11-12",16.97,17.38,16.91,17.07,311900.0],["2020-11-13",17.23,17.44,16.92,17.35,344400.0],["2020-11-16",17.76,17.88,17.39,17.49,308300.0],["2020-11-17",17.27,17.48,17.01,17.32,247800.0],["2020-11-18",17.34,17.62,17.1,17.19,187600.0],["2020-11-19",17.12,17.4,17.01,17.31,223700.0],["2020-11-20",17.12,17.56,17.05,17.5,254000.0],["2020-11-23",17.7,17.84,17.45,17.68,237300.0],["2020-11-24",17.75,17.81,17.5,17.79,308000.0],["2020-11-25",17.74,18.66,17.61,18.47,298500.0],["2020-11-27",18.41,18.47,17.91,18.11,222600.0],["2020-11-30",18.2,18.23,17.5,17.85,257200.0],["2020-12-01",18.09,18.27,17.86,18.15,185000.0],["2020-12-02",18.17,18.39,17.96,18.16,189900.0],["2020-12-03",18.2,18.81,18.04,18.58,211100.0],["2020-12-04",18.65,19.32,18.58,19.22,229800.0],["2020-12-07",19.24,19.71,19.15,19.63,253700.0],["2020-12-08",19.46,20.6,19.46,20.56,413700.0],["2020-12-09",20.68,21.44,20.59,20.72,703300.0],["2020-12-10",20.54,21.0,20.02,20.65,346000.0],["2020-12-11",20.95,21.14,20.68,20.94,247400.0],["2020-12-14",20.93,21.39,20.69,20.71,272300.0],["2020-12-15",20.72,20.89,20.34,20.49,251900.0],["2020-12-16",20.54,21.13,20.37,21.01,223600.0],["2020-12-17",21.06,21.44,21.04,21.14,189900.0],["2020-12-18",21.26,22.29,21.26,22.0,681600.0],["2020-12-21",21.77,21.99,21.17,21.57,237400.0],["2020-12-22",21.55,22.42,21.55,22.0,201000.0],["2020-12-23",22.24,22.59,21.7,21.8,206200.0],["2020-12-24",21.93,22.38,21.33,22.34,227100.0],["2020-12-28",22.5,22.7,21.97,22.03,224700.0],["2020-12-29",21.98,22.22,21.31,21.51,205900.0],["2020-12-30",21.67,21.83,21.31,21.55,111600.0],["2020-12-31",21.52,21.62,21.36,21.44,141400.0],["2021-01-04",21.5,21.6,20.93,21.28,387500.0],["2021-01-05",21.28,21.98,20.99,21.75,315700.0],["2021-01-06",21.83,22.21,21.49,22.01,375800.0],["2021-01-07",21.96,22.49,21.82,22.29,220100.0],["2021-01-08",22.47,22.78,21.36,21.48,295200.0],["2021-01-11",21.27,21.45,20.22,20.51,357900.0],["2021-01-12",20.44,21.1,20.29,21.09,250800.0],["2021-01-13",21.15,21.48,20.23,20.24,198900.0],["2021-01-14",20.39,21.16,20.26,20.56,376000.0],["2021-01-15",20.32,20.74,19.59,19.7,268300.0],["2021-01-19",19.84,20.85,19.77,20.83,367200.0],["2021-01-20",21.06,21.99,21.0,21.93,348700.0],["2021-01-21",22.09,22.26,21.56,21.69,265300.0],["2021-01-22",21.48,22.11,21.17,22.07,330200.0],["2021-01-25",22.03,22.04,21.41,21.95,346400.0],["2021-01-26",21.95,22.21,21.54,22.09,302300.0],["2021-01-27",21.42,21.9,20.86,21.27,575100.0],["2021-01-28",21.43,22.1,21.02,21.77,365900.0],["2021-01-29",21.86,22.04,21.03,21.17,345100.0],["2021-02-01",21.25,21.71,21.14,21.6,338900.0],["2021-02-02",21.4,22.09,21.4,22.0,616800.0],["2021-02-03",22.15,23.4,21.69,21.79,728400.0],["2021-02-04",24.24,25.99,23.19,24.45,1136400.0],["2021-02-05",24.89,25.0,23.82,24.08,421700.0],["2021-02-08",24.1,24.39,23.73,24.04,370600.0],["2021-02-09",24.0,24.9,23.8,24.62,349300.0],["2021-02-10",24.92,24.99,24.11,24.46,284800.0],["2021-02-11",24.47,24.85,24.12,24.53,292700.0],["2021-02-12",24.37,24.86,24.18,24.76,261500.0],["2021-02-16",24.56,25.26,24.22,24.4,382700.0],["2021-02-17",24.07,24.56,23.87,24.19,306500.0],["2021-02-18",23.94,24.58,23.23,24.26,270900.0],["2021-02-19",24.48,25.06,24.48,24.6,311000.0],["2021-02-22",24.59,24.67,24.02,24.07,201600.0],["2021-02-23",23.64,23.89,22.07,23.71,351000.0],["2021-02-24",23.85,24.55,23.43,23.9,194200.0],["2021-02-25",24.07,24.4,23.17,23.26,194700.0],["2021-02-26",23.28,23.93,23.04,23.89,439700.0],["2021-03-01",24.3,24.94,24.16,24.49,326400.0],["2021-03-02",24.86,24.86,23.84,23.84,334900.0],["2021-03-03",23.97,24.16,23.48,23.64,211700.0],["2021-03-04",23.54,23.88,22.36,22.8,265800.0],["2021-03-05",23.03,23.22,21.76,23.12,263400.0],["2021-03-08",23.31,23.91,22.94,23.13,377000.0],["2021-03-09",23.6,23.8,23.32,23.5,333700.0],["2021-03-10",23.75,24.01,23.43,23.54,245100.0],["2021-03-11",23.75,24.38,23.64,23.97,347600.0],["2021-03-12",23.76,23.76,22.98,23.41,177100.0],["2021-03-15",23.27,23.33,22.66,22.95,248900.0],["2021-03-16",23.11,23.49,22.78,22.9,197500.0],["2021-03-17",22.68,23.34,22.19,23.34,256000.0],["2021-03-18",23.27,23.45,22.0,22.17,367600.0],["2021-03-19",22.02,22.59,21.42,22.14,697000.0],["2021-03-22",22.37,22.57,22.02,22.19,234300.0],["2021-03-23",22.1,22.37,21.03,21.14,230800.0],["2021-03-24",21.36,21.89,20.47,20.47,356100.0],["2021-03-25",20.25,20.58,19.83,20.16,461700.0],["2021-03-26",20.49,20.76,19.71,20.5,359100.0],["2021-03-29",20.31,20.92,19.91,20.32,532400.0],["2021-03-30",20.2,20.83,19.86,20.27,263800.0],["2021-03-31",20.28,20.82,20.21,20.3,520400.0],["2021-04-01",20.53,20.93,20.45,20.7,437700.0],["2021-04-05",20.86,21.22,20.67,21.18,429100.0],["2021-04-06",21.0,21.26,20.6,20.81,269400.0],["2021-04-07",20.86,21.07,20.04,20.05,302200.0],["2021-04-08",20.13,20.43,19.76,20.31,493500.0],["2021-04-09",20.09,20.33,19.86,20.16,299100.0],["2021-04-12",20.2,20.35,19.89,20.19,169900.0],["2021-04-13",20.26,20.45,19.96,20.0,408200.0],["2021-04-14",19.9,20.41,19.9,19.96,161800.0],["2021-04-15",20.2,20.41,19.98,20.13,203000.0],["2021-04-16",20.3,20.3,20.0,20.2,311000.0],["2021-04-19",20.1,20.12,19.58,19.93,174200.0],["2021-04-20",19.79,20.17,19.16,19.44,341100.0],["2021-04-21",19.3,19.9,19.1,19.87,185300.0],["2021-04-22",19.88,20.32,19.61,20.09,360000.0],["2021-04-23",19.83,20.64,19.83,20.51,281500.0],["2021-04-26",20.53,20.79,20.48,20.62,165300.0],["2021-04-27",20.59,20.67,20.42,20.55,192300.0],["2021-04-28",20.55,20.88,20.23,20.73,282000.0],["2021-04-29",20.95,21.25,20.23,20.33,120400.0],["2021-04-30",20.07,21.24,19.98,20.27,243400.0],["2021-05-03",20.34,20.83,20.34,20.72,351200.0],["2021-05-04",20.68,20.68,19.8,20.02,227600.0],["2021-05-05",19.84,20.4,19.84,20.02,249100.0],["2021-05-06",19.7,19.98,17.73,18.32,796500.0],["2021-05-07",18.51,19.23,18.46,18.66,589300.0],["2021-05-10",18.58,18.85,17.77,17.82,407900.0],["2021-05-11",17.5,18.77,17.45,18.48,404600.0],["2021-05-12",18.21,18.47,17.51,17.65,373900.0],["2021-05-13",17.83,18.21,17.56,17.89,312100.0],["2021-05-14",18.14,18.38,17.87,18.03,182100.0],["2021-05-17",17.79,17.98,17.55,17.85,159400.0],["2021-05-18",17.97,18.18,17.86,17.93,158200.0],["2021-05-19",17.49,18.07,17.49,18.05,197700.0],["2021-05-20",18.05,18.23,17.89,18.11,136100.0],["2021-05-21",18.32,18.53,18.04,18.06,119300.0],["2021-05-24",18.24,18.44,18.12,18.28,127300.0],["2021-05-25",18.41,18.65,17.99,18.0,224700.0],["2021-05-26",18.1,18.5,18.08,18.34,354500.0],["2021-05-27",18.18,18.61,18.09,18.37,361000.0],["2021-05-28",18.48,18.57,17.99,18.11,277600.0],["2021-06-01",18.19,18.48,18.02,18.33,365100.0],["2021-06-02",18.33,18.36,17.94,18.0,209800.0],["2021-06-03",17.9,17.97,17.73,17.79,189800.0],["2021-06-04",17.93,18.21,17.81,17.83,163200.0],["2021-06-07",17.9,18.04,17.77,17.95,174100.0],["2021-06-08",18.15,18.26,17.88,18.03,217600.0],["2021-06-09",18.15,18.37,17.89,17.9,182800.0],["2021-06-10",17.94,18.02,17.64,17.71,144300.0],["2021-06-11",17.86,17.9,17.72,17.86,214300.0],["2021-06-14",17.99,18.31,17.76,17.83,231600.0],["2021-06-15",17.85,17.93,17.54,17.59,216100.0],["2021-06-16",17.61,17.99,17.58,17.89,299800.0],["2021-06-17",17.78,18.4,17.78,18.37,185700.0],["2021-06-18",18.18,18.33,17.84,18.05,395000.0],["2021-06-21",18.11,18.39,17.85,18.21,174700.0],["2021-06-22",18.22,18.45,17.91,18.44,170600.0],["2021-06-23",18.39,18.63,18.32,18.5,337900.0],["2021-06-24",18.56,18.91,18.56,18.85,185700.0],["2021-06-25",18.82,18.97,18.52,18.64,1550100.0],["2021-06-28",18.78,19.06,18.52,18.75,204600.0],["2021-06-29",18.89,19.16,18.77,18.99,160000.0],["2021-06-30",18.86,18.9,18.56,18.58,166700.0],["2021-07-01",18.65,18.71,18.39,18.6,131800.0],["2021-07-02",18.72,18.86,18.51,18.55,162600.0],["2021-07-06",18.5,18.54,18.13,18.4,193900.0],["2021-07-07",18.46,18.56,17.99,18.05,246200.0],["2021-07-08",17.71,18.07,17.63,17.89,186100.0],["2021-07-09",18.0,18.52,17.93,18.36,213400.0],["2021-07-12",18.34,18.57,18.17,18.49,161000.0],["2021-07-13",18.42,18.43,18.02,18.14,193900.0],["2021-07-14",18.32,18.33,17.83,17.86,136400.0],["2021-07-15",17.82,17.93,17.69,17.88,123300.0],["2021-07-16",18.08,18.08,17.83,17.9,166500.0],["2021-07-19",17.5,18.06,17.43,17.82,237000.0],["2021-07-20",17.87,18.42,17.82,18.16,260600.0],["2021-07-21",18.31,18.71,18.3,18.58,146000.0],["2021-07-22",18.48,18.55,18.23,18.32,186100.0],["2021-07-23",18.43,18.64,18.26,18.62,88000.0],["2021-07-26",18.67,18.78,18.26,18.32,163700.0],["2021-07-27",18.38,18.38,17.73,17.95,175300.0],["2021-07-28",17.99,18.31,17.86,18.24,216400.0],["2021-07-29",18.39,18.53,18.21,18.39,169400.0],["2021-07-30",18.26,18.46,18.2,18.34,123400.0],["2021-08-02",18.47,18.48,18.1,18.15,180000.0],["2021-08-03",18.13,18.88,17.59,17.68,369700.0],["2021-08-04",17.52,17.87,17.43,17.68,337000.0],["2021-08-05",20.2,21.0,18.93,19.06,517100.0],["2021-08-06",19.26,19.4,18.38,18.76,351100.0],["2021-08-09",18.7,18.7,18.15,18.21,152200.0],["2021-08-10",18.23,18.32,18.01,18.1,446200.0],["2021-08-11",18.23,18.41,17.49,17.5,210700.0],["2021-08-12",17.32,17.49,16.77,17.02,267400.0],["2021-08-13",16.89,17.5,16.82,17.25,401400.0],["2021-08-16",17.03,17.07,16.73,16.76,374200.0],["2021-08-17",16.5,16.52,16.01,16.42,274400.0],["2021-08-18",16.5,16.93,16.28,16.45,251100.0],["2021-08-19",16.23,16.52,16.05,16.13,208600.0],["2021-08-20",16.05,16.72,16.02,16.68,234200.0],["2021-08-23",16.81,16.99,16.64,16.95,159300.0],["2021-08-24",17.04,17.33,17.03,17.24,189500.0],["2021-08-25",17.25,17.49,17.1,17.24,154900.0],["2021-08-26",17.15,17.49,17.06,17.34,299800.0],["2021-08-27",17.41,17.89,17.3,17.74,260500.0],["2021-08-30",17.86,17.93,17.52,17.8,159700.0],["2021-08-31",17.76,17.97,17.55,17.91,193400.0],["2021-09-01",18.03,18.46,17.9,18.28,192500.0],["2021-09-02",18.34,18.91,18.28,18.55,388200.0],["2021-09-03",18.5,18.73,18.38,18.72,238200.0],["2021-09-07",18.76,18.88,18.38,18.4,257500.0],["2021-09-08",18.43,18.75,18.35,18.73,166600.0],["2021-09-09",18.69,19.0,18.57,18.86,175200.0],["2021-09-10",18.95,19.01,18.52,18.6,378600.0],["2021-09-13",18.85,18.91,18.42,18.81,272500.0],["2021-09-14",18.66,19.02,18.6,18.63,215100.0],["2021-09-15",18.59,18.88,18.33,18.67,348600.0],["2021-09-16",18.52,18.7,17.37,17.92,485100.0],["2021-09-17",18.0,18.26,17.69,18.07,775100.0],["2021-09-20",17.76,17.89,17.18,17.6,279700.0],["2021-09-21",17.66,17.99,17.27,17.73,259700.0],["2021-09-22",17.76,18.89,17.61,18.1,116100.0],["2021-09-23",18.12,18.4,18.05,18.36,142500.0],["2021-09-24",18.3,18.39,17.96,17.99,174000.0],["2021-09-27",17.75,18.51,17.75,18.19,298900.0],["2021-09-28",18.04,18.18,17.68,17.77,182500.0],["2021-09-29",17.9,18.05,17.65,17.81,181000.0],["2021-09-30",17.96,18.31,17.54,17.56,99300.0],["2021-10-01",17.68,18.05,17.43,17.99,288800.0],["2021-10-04",17.9,17.9,17.25,17.34,136300.0],["2021-10-05",17.36,17.76,17.13,17.47,133700.0],["2021-10-06",17.23,17.5,17.11,17.41,185800.0],["2021-10-07",17.58,17.84,17.46,17.63,117800.0],["2021-10-08",17.68,17.8,17.48,17.72,133500.0],["2021-10-11",17.79,18.15,17.31,17.31,155900.0],["2021-10-12",17.4,17.41,17.12,17.3,140400.0],["2021-10-13",17.4,17.84,17.03,17.21,144100.0],["2021-10-14",17.45,17.7,17.03,17.11,292200.0],["2021-10-15",17.39,17.39,17.01,17.03,244100.0],["2021-10-18",16.95,16.95,16.55,16.79,187300.0],["2021-10-19",16.72,16.89,15.14,15.4,715900.0],["2021-10-20",15.57,15.57,14.94,15.25,556900.0],["2021-10-21",15.19,15.44,14.97,15.3,697000.0],["2021-10-22",14.8,15.39,14.8,14.83,429100.0],["2021-10-25",14.83,14.96,14.47,14.59,322100.0],["2021-10-26",14.77,14.92,14.54,14.57,425100.0],["2021-10-27",14.6,14.71,14.13,14.14,284900.0],["2021-10-28",14.13,14.35,13.94,14.13,567500.0],["2021-10-29",14.17,14.42,13.86,14.0,361900.0],["2021-11-01",14.0,14.51,13.95,14.36,286900.0],["2021-11-02",14.34,14.34,13.23,13.28,753600.0],["2021-11-03",13.39,13.71,13.27,13.44,823600.0],["2021-11-04",17.79,18.23,15.08,15.46,1901400.0],["2021-11-05",15.5,15.8,14.74,15.18,875900.0],["2021-11-08",15.18,15.88,15.16,15.83,625100.0],["2021-11-09",15.85,16.2,15.69,15.93,622100.0],["2021-11-10",15.7,16.41,15.57,16.36,535500.0],["2021-11-11",16.36,17.1,16.36,16.7,695600.0],["2021-11-12",16.66,17.09,16.51,17.06,348200.0],["2021-11-15",17.04,17.31,16.83,17.19,412700.0],["2021-11-16",16.99,17.17,16.79,17.1,335900.0],["2021-11-17",17.03,17.18,16.68,16.73,353100.0],["2021-11-18",16.7,16.7,16.1,16.47,396100.0],["2021-11-19",16.47,16.65,16.35,16.49,469300.0],["2021-11-22",16.5,16.72,16.07,16.22,457100.0],["2021-11-23",16.07,16.12,15.53,16.06,600700.0],["2021-11-24",16.0,16.15,15.82,15.96,254300.0],["2021-11-26",15.63,15.72,15.12,15.55,199700.0],["2021-11-29",15.79,15.79,15.12,15.19,466300.0],["2021-11-30",15.2,15.66,14.83,15.31,543100.0],["2021-12-01",15.51,15.59,14.8,14.82,277900.0],["2021-12-02",14.73,15.42,14.57,15.41,259900.0],["2021-12-03",15.48,15.63,15.16,15.59,391200.0],["2021-12-06",15.41,17.46,15.41,17.43,652800.0],["2021-12-07",17.56,18.32,17.55,18.01,462300.0],["2021-12-08",17.96,18.53,17.81,18.44,317300.0],["2021-12-09",18.25,18.54,18.02,18.05,335300.0],["2021-12-10",18.18,18.4,17.84,17.89,353900.0],["2021-12-13",17.79,18.18,17.51,18.02,359100.0],["2021-12-14",17.74,18.43,17.69,18.03,344600.0],["2021-12-15",17.98,18.58,17.34,18.53,434300.0],["2021-12-16",18.6,18.76,17.56,17.81,388900.0],["2021-12-17",17.83,18.11,17.07,17.73,2559500.0],["2021-12-20",17.33,17.33,16.69,17.23,343400.0],["2021-12-21",17.44,18.12,16.56,17.94,221800.0],["2021-12-22",17.88,18.05,17.56,18.04,166700.0],["2021-12-23",18.08,18.48,17.84,18.34,138400.0],["2021-12-27",18.45,18.64,18.22,18.6,141000.0],["2021-12-28",18.52,18.71,18.12,18.16,176900.0],["2021-12-29",18.18,18.22,17.89,18.11,166900.0],["2021-12-30",18.21,18.62,18.01,18.26,140400.0],["2021-12-31",18.17,18.48,18.01,18.19,211800.0],["2022-01-03",18.26,18.59,18.18,18.49,173700.0],["2022-01-04",18.53,18.55,17.8,18.29,213200.0],["2022-01-05",18.17,18.41,17.64,17.79,282600.0],["2022-01-06",17.81,18.17,17.49,17.57,211900.0],["2022-01-07",17.67,17.75,17.11,17.13,256100.0],["2022-01-10",16.83,16.91,16.41,16.89,208900.0],["2022-01-11",16.86,17.69,16.73,17.67,270800.0],["2022-01-12",17.68,17.83,17.01,17.02,204200.0],["2022-01-13",17.05,17.19,16.48,16.55,209700.0],["2022-01-14",16.3,16.64,16.02,16.26,205000.0],["2022-01-18",15.78,16.24,15.72,15.88,254400.0],["2022-01-19",16.02,16.24,15.53,15.58,254600.0],["2022-01-20",15.63,16.13,15.36,15.4,267300.0],["2022-01-21",15.12,15.56,15.02,15.06,426900.0],["2022-01-24",14.81,15.95,14.61,15.9,476000.0],["2022-01-25",15.53,15.99,15.49,15.82,323600.0],["2022-01-26",16.16,16.23,15.26,15.35,250700.0],["2022-01-27",15.45,15.89,15.36,15.55,344100.0],["2022-01-28",15.55,15.67,15.03,15.66,171100.0],["2022-01-31",15.59,16.09,15.54,16.09,238800.0],["2022-02-01",15.86,16.09,15.44,15.9,307800.0],["2022-02-02",16.21,16.22,15.61,15.82,276200.0],["2022-02-03",15.43,15.69,15.21,15.28,272500.0],["2022-02-04",15.31,15.61,15.07,15.43,320400.0],["2022-02-07",15.54,16.02,15.54,15.82,286800.0],["2022-02-08",15.59,16.01,15.21,15.57,489400.0],["2022-02-09",10.7,11.45,10.15,11.39,3192100.0],["2022-02-10",11.27,11.68,11.15,11.61,1103500.0],["2022-02-11",11.63,11.97,11.47,11.51,1033200.0],["2022-02-14",11.4,11.57,10.92,11.01,518200.0],["2022-02-15",11.02,11.95,11.0,11.94,503400.0],["2022-02-16",11.81,12.01,11.12,11.15,321800.0],["2022-02-17",10.99,11.22,10.95,11.14,432000.0],["2022-02-18",11.06,11.23,10.73,10.89,405400.0],["2022-02-22",10.82,11.0,10.72,10.76,326400.0],["2022-02-23",10.82,11.06,10.71,10.73,314700.0],["2022-02-24",10.48,11.08,10.37,11.05,335500.0],["2022-02-25",11.08,11.31,10.86,11.29,190400.0],["2022-02-28",11.19,11.42,11.13,11.25,265500.0],["2022-03-01",11.25,11.35,10.9,11.01,322200.0],["2022-03-02",11.14,11.25,10.98,11.22,198000.0],["2022-03-03",11.1,11.38,10.69,10.78,200100.0],["2022-03-04",10.7,10.74,10.39,10.46,254000.0],["2022-03-07",10.64,10.74,10.44,10.45,234200.0],["2022-03-08",10.56,10.72,10.26,10.58,310200.0],["2022-03-09",10.71,11.44,10.41,11.33,474100.0],["2022-03-10",11.15,11.5,11.0,11.47,449200.0],["2022-03-11",11.52,11.59,11.11,11.32,381600.0],["2022-03-14",11.33,11.63,11.18,11.49,333200.0],["2022-03-15",11.59,11.71,11.35,11.61,257000.0],["2022-03-16",11.73,12.41,11.43,12.38,386600.0],["2022-03-17",12.26,12.59,12.14,12.49,219800.0],["2022-03-18",12.49,12.71,12.4,12.42,463200.0],["2022-03-21",12.34,12.4,11.98,12.05,176600.0],["2022-03-22",12.14,12.32,12.03,12.05,148100.0],["2022-03-23",11.92,12.0,11.61,11.65,168000.0],["2022-03-24",11.56,11.77,11.38,11.51,211100.0],["2022-03-25",11.55,11.75,11.22,11.37,315200.0],["2022-03-28",11.34,11.53,11.34,11.47,335000.0],["2022-03-29",11.67,11.89,11.45,11.77,446500.0],["2022-03-30",11.75,11.9,11.63,11.75,419500.0],["2022-03-31",11.8,11.82,11.55,11.6,287600.0],["2022-04-01",11.71,12.03,11.65,11.89,217400.0],["2022-04-04",11.95,12.32,11.95,12.25,204700.0],["2022-04-05",12.25,12.43,12.09,12.1,203100.0],["2022-04-06",11.78,12.06,11.54,11.85,424200.0],["2022-04-07",11.73,12.07,11.6,11.95,186700.0],["2022-04-08",11.9,12.1,11.81,11.84,185200.0],["2022-04-11",11.72,11.88,11.56,11.61,182600.0],["2022-04-12",11.78,11.93,11.59,11.62,163200.0],["2022-04-13",11.6,11.96,11.58,11.85,124500.0],["2022-04-14",11.9,11.9,11.29,11.3,126000.0],["2022-04-18",11.31,11.31,11.0,11.05,150400.0],["2022-04-19",11.11,11.24,10.94,11.07,273600.0],["2022-04-20",11.17,11.23,10.89,11.01,214100.0],["2022-04-21",11.13,11.3,10.68,10.71,249200.0],["2022-04-22",10.73,10.87,10.09,10.2,359200.0],["2022-04-25",10.16,10.38,10.06,10.27,435700.0],["2022-04-26",10.16,10.16,9.63,9.69,332400.0],["2022-04-27",9.66,9.86,9.37,9.47,262300.0],["2022-04-28",9.71,9.97,9.5,9.81,290500.0],["2022-04-29",9.8,9.87,9.44,9.51,266300.0],["2022-05-02",9.48,9.83,9.38,9.83,274500.0],["2022-05-03",9.44,9.53,8.52,8.55,1203300.0],["2022-05-04",8.52,8.99,8.28,8.91,1097800.0],["2022-05-05",8.94,9.97,8.69,9.6,1277600.0],["2022-05-06",9.45,9.83,9.2,9.49,689400.0],["2022-05-09",9.26,9.62,9.17,9.42,651700.0],["2022-05-10",9.48,10.1,9.47,9.79,508900.0],["2022-05-11",9.8,10.27,9.66,9.69,639100.0],["2022-05-12",9.54,10.17,9.43,9.93,621800.0],["2022-05-13",9.97,10.37,9.72,10.31,473800.0],["2022-05-16",10.08,10.6,9.98,10.15,531600.0],["2022-05-17",10.37,10.59,10.23,10.44,408700.0],["2022-05-18",10.38,10.71,10.23,10.28,446500.0],["2022-05-19",10.16,10.61,10.06,10.59,330700.0],["2022-05-20",10.79,10.95,10.1,10.51,436600.0],["2022-05-23",10.66,10.67,10.16,10.19,426100.0],["2022-05-24",10.02,10.24,9.86,10.14,471000.0],["2022-05-25",10.12,10.5,10.11,10.4,311900.0],["2022-05-26",10.5,10.73,10.36,10.71,280900.0],["2022-05-27",10.8,11.24,10.56,11.19,274500.0],["2022-05-31",11.1,11.5,10.95,11.0,333900.0],["2022-06-01",11.14,11.24,10.73,10.84,232800.0],["2022-06-02",10.85,11.26,10.75,11.04,190100.0],["2022-06-03",10.97,11.03,10.79,10.87,220400.0],["2022-06-06",11.03,11.38,10.99,11.03,319100.0],["2022-06-07",10.89,11.3,10.89,11.16,233500.0],["2022-06-08",11.28,11.41,10.99,11.06,224500.0],["2022-06-09",10.97,11.08,10.61,10.62,231700.0],["2022-06-10",10.46,10.67,10.36,10.41,214800.0],["2022-06-13",10.18,10.31,9.99,10.06,223100.0],["2022-06-14",10.07,10.23,9.84,10.06,223600.0],["2022-06-15",10.15,10.55,10.15,10.43,248100.0],["2022-06-16",10.24,10.5,9.99,10.1,316500.0],["2022-06-17",10.28,10.45,10.07,10.27,591100.0],["2022-06-21",10.39,10.73,10.22,10.58,287100.0],["2022-06-22",10.45,10.78,10.35,10.69,234500.0],["2022-06-23",10.71,10.87,10.45,10.58,376700.0],["2022-06-24",10.59,10.77,9.94,9.97,1696900.0],["2022-06-27",10.07,10.44,9.99,10.15,679500.0],["2022-06-28",10.15,10.39,9.8,9.81,300400.0],["2022-06-29",9.98,10.18,9.67,9.9,282200.0],["2022-06-30",9.81,10.1,9.65,10.06,461800.0],["2022-07-01",10.01,10.51,9.97,10.43,344500.0],["2022-07-05",10.38,10.69,10.15,10.66,298700.0],["2022-07-06",10.65,10.65,10.4,10.5,244700.0],["2022-07-07",10.56,10.74,10.49,10.55,199000.0],["2022-07-08",10.53,10.72,10.39,10.61,168300.0],["2022-07-11",10.53,10.59,10.4,10.53,162400.0],["2022-07-12",10.56,11.12,10.5,10.57,179800.0],["2022-07-13",10.46,10.64,10.35,10.57,189200.0],["2022-07-14",10.5,10.59,10.4,10.55,158500.0],["2022-07-15",10.75,10.99,10.58,10.81,445900.0],["2022-07-18",10.86,11.12,10.86,10.96,186600.0],["2022-07-19",10.85,11.33,10.85,11.24,205100.0],["2022-07-20",11.12,11.42,11.12,11.24,159200.0],["2022-07-21",11.15,11.24,11.0,11.15,165200.0],["2022-07-22",11.11,11.11,10.75,10.79,211200.0],["2022-07-25",10.85,10.87,10.68,10.78,150600.0],["2022-07-26",10.76,10.76,10.59,10.65,184200.0],["2022-07-27",10.77,11.04,10.63,10.97,230100.0],["2022-07-28",11.02,11.02,10.69,10.96,194400.0],["2022-07-29",10.93,10.95,10.5,10.75,331900.0],["2022-08-01",10.7,10.84,10.52,10.66,249100.0],["2022-08-02",10.65,10.78,10.15,10.19,396300.0],["2022-08-03",10.25,10.57,10.1,10.52,604400.0],["2022-08-04",10.6,12.17,10.32,12.09,761300.0],["2022-08-05",12.0,12.16,11.42,11.64,268000.0],["2022-08-08",11.54,11.96,11.54,11.89,162800.0],["2022-08-09",11.81,11.81,11.41,11.79,212300.0],["2022-08-10",12.02,12.47,11.7,12.43,329000.0],["2022-08-11",12.45,12.5,12.11,12.18,227200.0],["2022-08-12",12.15,12.52,12.05,12.5,262900.0],["2022-08-15",12.37,12.8,12.37,12.63,391800.0],["2022-08-16",12.55,12.76,12.27,12.72,201800.0],["2022-08-17",12.61,12.91,12.5,12.89,291600.0],["2022-08-18",12.79,13.54,12.79,13.51,315100.0],["2022-08-19",13.39,13.53,13.11,13.29,337900.0],["2022-08-22",13.2,13.22,12.51,12.55,292500.0],["2022-08-23",12.45,12.87,12.45,12.57,294400.0],["2022-08-24",12.53,12.79,12.31,12.44,367800.0],["2022-08-25",12.44,13.07,12.44,12.8,374800.0],["2022-08-26",12.56,12.77,12.28,12.35,175400.0],["2022-08-29",12.18,12.34,12.07,12.08,145000.0],["2022-08-30",12.1,12.14,11.78,11.86,163600.0],["2022-08-31",11.89,12.06,11.83,12.01,195600.0],["2022-09-01",11.99,12.1,11.52,11.77,245500.0],["2022-09-02",11.78,11.89,11.58,11.7,204400.0],["2022-09-06",11.74,11.8,11.13,11.15,225700.0],["2022-09-07",11.13,11.44,11.04,11.34,254000.0],["2022-09-08",11.19,11.55,11.14,11.27,246700.0],["2022-09-09",11.3,11.44,11.26,11.37,168500.0],["2022-09-12",11.33,11.67,11.06,11.6,212900.0],["2022-09-13",11.38,11.45,11.21,11.25,161300.0],["2022-09-14",11.16,11.27,10.95,11.23,160900.0],["2022-09-15",11.13,11.43,11.13,11.39,254600.0],["2022-09-16",11.36,11.6,11.04,11.23,320700.0],["2022-09-19",11.18,11.5,11.03,11.48,189300.0],["2022-09-20",11.43,11.57,11.12,11.28,368900.0],["2022-09-21",11.33,11.43,10.93,10.95,181700.0],["2022-09-22",10.97,11.01,10.67,10.73,192000.0],["2022-09-23",10.64,10.7,10.29,10.49,171900.0],["2022-09-26",10.49,10.79,10.43,10.43,205700.0],["2022-09-27",10.56,10.72,10.2,10.71,309100.0],["2022-09-28",10.72,10.91,10.61,10.85,192700.0],["2022-09-29",10.69,10.69,10.45,10.62,163600.0],["2022-09-30",10.57,10.83,10.48,10.5,184900.0],["2022-10-03",10.62,10.62,10.38,10.56,169800.0],["2022-10-04",10.68,11.01,10.6,11.0,157700.0],["2022-10-05",10.83,11.05,10.77,10.87,127600.0],["2022-10-06",10.81,11.02,10.72,11.01,148900.0],["2022-10-07",10.93,10.93,10.55,10.61,101900.0],["2022-10-10",10.66,10.81,10.58,10.75,103000.0],["2022-10-11",10.72,10.9,10.51,10.79,148900.0],["2022-10-12",10.71,10.99,10.62,10.83,126500.0],["2022-10-13",10.65,11.37,10.51,11.34,222900.0],["2022-10-14",11.47,11.47,11.09,11.11,209800.0],["2022-10-17",11.28,11.63,11.28,11.41,210100.0],["2022-10-18",11.64,11.66,11.1,11.26,177700.0],["2022-10-19",11.2,11.36,10.89,11.06,173600.0],["2022-10-20",11.06,11.08,10.58,10.67,171300.0],["2022-10-21",10.75,10.96,10.64,10.95,173600.0],["2022-10-24",11.02,11.2,10.74,11.13,90500.0],["2022-10-25",11.13,11.5,10.95,11.44,94900.0],["2022-10-26",11.43,11.63,11.21,11.4,113900.0],["2022-10-27",11.4,11.51,11.11,11.14,157400.0],["2022-10-28",11.28,11.55,11.13,11.52,196300.0],["2022-10-31",11.5,11.64,11.39,11.41,216400.0],["2022-11-01",11.54,11.64,11.37,11.53,156500.0],["2022-11-02",11.48,11.76,11.27,11.35,275000.0],["2022-11-03",11.24,11.38,10.78,10.83,372900.0],["2022-11-04",11.33,13.67,11.31,13.38,520600.0],["2022-11-07",13.41,13.76,12.9,13.66,462900.0],["2022-11-08",13.69,14.11,13.18,13.43,409100.0],["2022-11-09",13.34,13.53,12.93,13.09,302600.0],["2022-11-10",13.64,13.89,13.54,13.72,299400.0],["2022-11-11",13.76,14.27,13.7,14.08,379800.0],["2022-11-14",13.95,14.21,13.88,14.06,238100.0],["2022-11-15",14.2,14.42,13.9,14.32,358400.0],["2022-11-16",14.23,14.29,13.95,14.01,212600.0],["2022-11-17",13.84,14.27,13.83,14.24,157200.0],["2022-11-18",14.47,14.5,14.02,14.2,214700.0],["2022-11-21",14.11,14.17,13.8,13.86,164500.0],["2022-11-22",13.86,14.15,13.82,14.09,180000.0],["2022-11-23",14.1,14.25,13.98,14.23,192100.0],["2022-11-25",14.1,14.11,13.87,13.93,78400.0],["2022-11-28",13.8,14.28,13.8,13.99,263200.0],["2022-11-29",14.04,14.07,13.79,13.9,120800.0],["2022-11-30",13.93,14.27,13.78,14.23,295000.0],["2022-12-01",14.3,14.48,14.2,14.3,151500.0],["2022-12-02",14.14,14.44,14.14,14.38,103100.0],["2022-12-05",14.27,14.27,13.85,13.96,183000.0],["2022-12-06",13.92,13.92,13.72,13.82,288700.0],["2022-12-07",13.77,13.82,13.38,13.4,173500.0],["2022-12-08",13.47,13.61,13.07,13.15,167400.0],["2022-12-09",13.1,13.39,12.88,12.91,131700.0],["2022-12-12",12.96,12.96,12.7,12.71,201000.0],["2022-12-13",13.33,13.33,12.77,12.81,240000.0],["2022-12-14",12.81,13.08,12.63,12.88,228500.0],["2022-12-15",12.73,12.83,12.54,12.67,192300.0],["2022-12-16",12.61,12.86,12.49,12.7,1677700.0],["2022-12-19",12.72,12.83,12.62,12.74,188900.0],["2022-12-20",12.71,13.45,12.65,13.42,280300.0],["2022-12-21",13.48,13.87,13.38,13.73,252900.0],["2022-12-22",13.57,14.24,13.36,14.21,358600.0],["2022-12-23",14.21,14.22,13.88,14.0,182300.0],["2022-12-27",13.8,14.03,13.61,13.72,238200.0],["2022-12-28",13.68,13.97,13.45,13.54,166200.0],["2022-12-29",13.66,13.99,13.61,13.92,156900.0],["2022-12-30",13.8,14.38,13.8,14.35,189900.0],["2023-01-03",14.46,14.92,14.19,14.37,204700.0],["2023-01-04",14.49,14.73,14.33,14.4,168300.0],["2023-01-05",14.26,14.6,14.11,14.45,142800.0],["2023-01-06",14.54,14.98,14.54,14.93,166600.0],["2023-01-09",14.99,15.15,14.81,14.86,111000.0],["2023-01-10",14.76,15.1,14.76,15.05,133600.0],["2023-01-11",15.08,15.26,14.7,15.19,128800.0],["2023-01-12",15.2,15.48,15.11,15.47,205800.0],["2023-01-13",15.31,15.7,15.25,15.67,314300.0],["2023-01-17",15.69,15.84,15.16,15.72,393200.0],["2023-01-18",15.74,15.78,15.21,15.25,357900.0],["2023-01-19",15.19,15.43,15.01,15.32,369600.0],["2023-01-20",15.49,15.49,14.99,15.29,297400.0],["2023-01-23",15.33,15.45,14.98,15.04,258600.0],["2023-01-24",14.95,15.33,14.81,15.12,238700.0],["2023-01-25",14.98,14.98,14.6,14.79,311500.0],["2023-01-26",14.84,15.0,14.68,14.91,287600.0],["2023-01-27",14.9,15.33,14.9,15.2,205800.0],["2023-01-30",15.08,15.35,15.02,15.15,189100.0],["2023-01-31",15.23,15.47,15.23,15.33,200800.0],["2023-02-01",15.3,15.59,14.96,15.49,323900.0],["2023-02-02",15.76,16.08,14.44,15.84,401800.0],["2023-02-03",15.63,16.06,15.57,15.79,300500.0],["2023-02-06",15.77,15.84,15.33,15.4,392000.0],["2023-02-07",15.31,15.45,14.73,14.98,671200.0],["2023-02-08",14.94,15.11,14.29,14.6,625600.0],["2023-02-09",16.99,17.94,15.98,17.29,1238000.0],["2023-02-10",17.36,17.73,16.75,17.16,452700.0],["2023-02-13",17.15,17.31,16.65,16.82,544000.0],["2023-02-14",16.53,17.13,16.36,17.0,401400.0],["2023-02-15",16.9,18.18,16.9,17.78,483100.0],["2023-02-16",17.46,18.04,17.46,17.93,410700.0],["2023-02-17",17.97,18.1,17.72,17.96,270200.0],["2023-02-21",17.82,17.98,17.29,17.45,398400.0],["2023-02-22",17.53,17.69,17.31,17.54,352700.0],["2023-02-23",17.55,17.72,17.41,17.59,280200.0],["2023-02-24",17.33,18.06,17.26,18.03,344600.0],["2023-02-27",18.03,18.05,17.57,17.58,290300.0],["2023-02-28",17.5,17.88,16.94,16.97,405700.0],["2023-03-01",16.95,17.14,16.75,17.13,287500.0],["2023-03-02",16.99,17.14,16.69,16.89,213300.0],["2023-03-03",16.96,17.01,16.79,16.88,193300.0],["2023-03-06",16.86,16.92,16.4,16.52,238000.0],["2023-03-07",16.55,16.68,16.3,16.47,168400.0],["2023-03-08",16.46,16.48,16.12,16.27,138400.0],["2023-03-09",16.24,16.35,15.88,15.89,222900.0],["2023-03-10",15.8,15.86,15.31,15.4,242000.0],["2023-03-13",15.16,15.42,15.0,15.03,171500.0],["2023-03-14",15.43,15.52,15.03,15.22,206800.0],["2023-03-15",14.95,15.07,14.68,14.79,269000.0],["2023-03-16",14.6,15.55,14.6,15.19,219600.0],["2023-03-17",15.06,15.19,14.71,14.9,644400.0],["2023-03-20",14.97,15.14,14.8,14.84,236200.0],["2023-03-21",15.03,15.48,15.03,15.24,217400.0],["2023-03-22",15.26,15.53,15.12,15.13,168700.0],["2023-03-23",15.18,15.47,14.8,14.93,161700.0],["2023-03-24",14.84,15.23,14.68,15.23,166600.0],["2023-03-27",15.5,15.7,15.23,15.59,154900.0],["2023-03-28",15.51,15.81,15.16,15.31,151000.0],["2023-03-29",15.38,15.7,15.31,15.62,221200.0],["2023-03-30",15.67,15.68,15.2,15.27,126400.0],["2023-03-31",15.29,15.96,15.29,15.87,376400.0],["2023-04-03",15.8,16.13,15.41,15.64,336500.0],["2023-04-04",15.69,15.84,15.12,15.4,178100.0],["2023-04-05",15.3,15.33,14.89,15.0,255100.0],["2023-04-06",15.13,15.18,14.88,14.95,143800.0],["2023-04-10",14.85,15.17,14.85,15.01,156900.0],["2023-04-11",15.05,15.24,14.71,14.71,171800.0],["2023-04-12",14.87,14.87,14.28,14.3,326800.0],["2023-04-13",14.44,14.72,14.22,14.4,280000.0],["2023-04-14",14.28,14.28,12.63,13.24,1026300.0],["2023-04-17",13.23,13.23,12.43,13.11,709800.0],["2023-04-18",13.18,13.32,12.69,12.7,585900.0],["2023-04-19",12.67,12.67,11.92,12.0,917200.0],["2023-04-20",11.97,12.06,11.78,11.93,504000.0],["2023-04-21",11.92,12.01,11.69,11.84,569200.0],["2023-04-24",11.85,11.89,11.53,11.6,363000.0],["2023-04-25",11.51,11.63,11.28,11.36,336700.0],["2023-04-26",11.31,11.45,10.86,11.05,497800.0],["2023-04-27",11.14,11.21,10.88,11.05,383800.0],["2023-04-28",11.04,11.19,10.96,11.11,388000.0],["2023-05-01",11.11,11.35,11.05,11.18,269200.0],["2023-05-02",11.08,11.08,10.16,10.28,834000.0],["2023-05-03",10.28,10.32,9.56,9.7,944600.0],["2023-05-04",8.53,9.6,8.34,8.61,3367300.0],["2023-05-05",8.6,8.69,8.06,8.1,1436800.0],["2023-05-08",8.1,8.1,7.3,7.38,1006900.0],["2023-05-09",7.38,7.45,6.9,6.92,1173600.0],["2023-05-10",6.92,7.16,6.9,6.95,890200.0],["2023-05-11",6.93,7.18,6.79,7.13,901000.0],["2023-05-12",7.08,7.33,6.92,7.2,912600.0],["2023-05-15",7.42,7.78,7.4,7.49,1241100.0],["2023-05-16",7.41,7.55,7.15,7.25,820100.0],["2023-05-17",7.25,8.11,7.23,7.67,1569300.0],["2023-05-18",7.85,8.74,7.84,8.7,1278200.0],["2023-05-19",8.85,9.05,8.69,8.99,1055700.0],["2023-05-22",8.92,9.43,8.7,9.38,902200.0],["2023-05-23",9.4,9.75,9.15,9.25,623300.0],["2023-05-24",9.22,9.31,9.13,9.24,331400.0],["2023-05-25",9.06,9.19,8.95,9.1,352900.0],["2023-05-26",9.15,9.56,9.15,9.43,301600.0],["2023-05-30",9.46,9.59,9.15,9.3,478800.0],["2023-05-31",9.29,9.42,9.09,9.22,331700.0],["2023-06-01",9.23,9.53,9.15,9.41,324500.0],["2023-06-02",9.52,9.8,9.52,9.77,305200.0],["2023-06-05",9.66,9.66,9.23,9.29,406700.0],["2023-06-06",9.29,9.79,9.25,9.53,454100.0],["2023-06-07",9.59,9.88,9.59,9.68,470400.0],["2023-06-08",9.58,9.61,9.1,9.16,435300.0],["2023-06-09",9.16,9.43,9.12,9.28,659900.0],["2023-06-12",9.31,9.31,9.01,9.03,279000.0],["2023-06-13",9.03,9.21,8.89,9.01,506900.0],["2023-06-14",9.01,9.24,8.48,8.54,847400.0],["2023-06-15",8.55,8.69,8.27,8.37,784800.0],["2023-06-16",8.5,8.52,8.18,8.41,858600.0],["2023-06-20",8.33,8.58,8.3,8.58,341000.0],["2023-06-21",8.52,8.59,8.35,8.48,378100.0],["2023-06-22",8.44,8.67,8.3,8.59,374500.0],["2023-06-23",8.44,8.7,8.34,8.44,1900800.0],["2023-06-26",8.42,8.6,8.35,8.36,293100.0],["2023-06-27",8.42,8.47,8.25,8.35,206800.0],["2023-06-28",8.37,8.57,8.33,8.51,214300.0],["2023-06-29",8.52,8.78,8.52,8.78,216600.0],["2023-06-30",8.83,8.9,8.72,8.83,368100.0],["2023-07-03",8.84,8.93,8.63,8.82,164000.0],["2023-07-05",8.76,8.78,8.41,8.6,361100.0],["2023-07-06",8.57,8.57,8.29,8.5,231400.0],["2023-07-07",8.54,8.82,8.54,8.71,254400.0],["2023-07-10",8.68,8.94,8.65,8.92,299500.0],["2023-07-11",8.94,9.26,8.94,9.12,253100.0],["2023-07-12",9.31,9.82,9.17,9.61,398700.0],["2023-07-13",8.97,9.42,8.65,9.09,773200.0],["2023-07-14",9.11,9.17,8.78,8.97,260700.0],["2023-07-17",8.92,9.22,8.89,9.16,247400.0],["2023-07-18",9.15,9.67,9.14,9.64,467700.0],["2023-07-19",9.7,9.7,9.11,9.27,317000.0],["2023-07-20",9.28,9.4,8.77,9.02,450100.0],["2023-07-21",9.13,9.22,8.84,9.0,372800.0],["2023-07-24",9.02,9.15,8.86,9.09,241200.0],["2023-07-25",9.04,9.16,8.94,9.04,200400.0],["2023-07-26",9.03,9.27,8.98,9.25,247900.0],["2023-07-27",9.2,9.23,8.72,8.78,437800.0],["2023-07-28",8.9,8.96,8.59,8.75,386300.0],["2023-07-31",8.75,8.97,8.75,8.88,316100.0],["2023-08-01",8.84,8.84,8.46,8.48,292000.0],["2023-08-02",8.4,8.46,8.08,8.43,611500.0],["2023-08-03",8.43,8.87,8.43,8.82,280200.0],["2023-08-04",8.79,9.0,8.57,8.98,266600.0],["2023-08-07",9.02,9.23,8.9,9.16,276400.0],["2023-08-08",8.96,9.16,8.6,9.15,568700.0],["2023-08-09",9.09,9.1,8.5,8.58,716800.0],["2023-08-10",8.75,10.35,8.75,10.05,1213000.0],["2023-08-11",9.88,10.05,9.54,9.73,629700.0],["2023-08-14",9.59,9.77,9.06,9.7,510600.0],["2023-08-15",9.59,9.88,9.47,9.79,346600.0],["2023-08-16",9.73,10.46,9.73,10.27,879800.0],["2023-08-17",10.31,10.7,10.31,10.56,609500.0],["2023-08-18",10.35,10.53,10.15,10.2,341800.0],["2023-08-21",10.18,10.18,9.82,9.82,286400.0],["2023-08-22",9.82,9.82,9.57,9.81,245200.0],["2023-08-23",9.81,9.99,9.77,9.84,244100.0],["2023-08-24",9.89,9.89,9.6,9.73,196900.0],["2023-08-25",9.69,9.75,9.27,9.39,293900.0],["2023-08-28",9.49,9.69,9.47,9.6,279300.0],["2023-08-29",9.4,9.86,9.33,9.83,366100.0],["2023-08-30",9.8,10.13,9.79,10.11,383500.0],["2023-08-31",10.15,10.3,9.88,9.9,363500.0],["2023-09-01",9.95,10.05,9.78,9.92,189000.0],["2023-09-05",9.85,9.99,9.59,9.61,246400.0],["2023-09-06",9.58,9.75,9.42,9.54,295400.0],["2023-09-07",9.49,9.49,9.13,9.45,391300.0],["2023-09-08",9.5,9.55,9.29,9.38,199500.0],["2023-09-11",9.38,9.55,9.33,9.41,228300.0],["2023-09-12",9.34,9.42,8.99,9.05,230500.0],["2023-09-13",9.06,9.18,8.86,9.15,304200.0],["2023-09-14",9.27,9.52,9.21,9.29,169400.0],["2023-09-15",9.31,9.31,8.86,8.97,581400.0],["2023-09-18",8.99,9.26,8.9,8.92,399300.0],["2023-09-19",8.93,9.0,8.82,8.89,160400.0],["2023-09-20",8.91,9.21,8.91,8.94,407800.0],["2023-09-21",8.87,8.96,8.53,8.85,735300.0],["2023-09-22",8.91,9.29,8.88,8.92,446300.0],["2023-09-25",8.9,9.02,8.85,8.99,236900.0],["2023-09-26",8.92,9.02,8.88,9.0,562700.0],["2023-09-27",9.09,9.09,8.71,8.81,305800.0],["2023-09-28",8.83,9.04,8.73,8.99,417200.0],["2023-09-29",9.05,9.23,8.95,8.97,632700.0],["2023-10-02",8.93,9.03,8.68,8.85,309700.0],["2023-10-03",8.79,8.91,8.73,8.87,272300.0],["2023-10-04",8.86,9.14,8.79,9.12,335600.0],["2023-10-05",9.1,9.1,8.64,8.71,440100.0],["2023-10-06",8.58,9.0,8.44,8.97,391100.0],["2023-10-09",8.92,9.34,8.74,9.32,629400.0],["2023-10-10",9.17,9.52,9.17,9.27,438800.0],["2023-10-11",9.3,9.36,9.17,9.31,225200.0],["2023-10-12",9.31,9.31,8.96,9.12,193100.0],["2023-10-13",9.16,9.4,9.16,9.35,337400.0],["2023-10-16",9.46,10.49,9.46,10.45,921800.0],["2023-10-17",10.45,11.05,10.45,11.03,792900.0],["2023-10-18",10.89,10.9,10.49,10.6,392000.0],["2023-10-19",10.62,11.0,10.48,10.71,418400.0],["2023-10-20",10.78,10.88,10.33,10.4,426200.0],["2023-10-23",10.35,10.61,10.21,10.24,415300.0],["2023-10-24",10.39,10.48,10.25,10.4,230100.0],["2023-10-25",10.31,10.33,10.05,10.11,283400.0],["2023-10-26",10.19,10.29,9.97,10.13,278100.0],["2023-10-27",10.13,10.13,9.89,10.02,297900.0],["2023-10-30",10.21,10.43,10.17,10.19,267100.0],["2023-10-31",10.27,11.33,10.22,11.31,1803800.0],["2023-11-01",11.37,11.67,11.17,11.66,735400.0],["2023-11-02",10.74,12.2,10.7,11.18,1467900.0],["2023-11-03",11.56,11.77,10.89,11.01,539000.0],["2023-11-06",10.96,11.26,10.84,10.92,508100.0],["2023-11-07",10.93,11.09,10.79,10.94,488900.0],["2023-11-08",10.97,10.97,10.41,10.72,483100.0],["2023-11-09",10.77,10.94,10.59,10.81,708200.0],["2023-11-10",10.82,11.37,10.76,11.09,344900.0],["2023-11-13",10.99,11.01,10.46,10.69,240900.0],["2023-11-14",10.85,11.38,10.85,11.37,343800.0],["2023-11-15",11.34,11.73,11.31,11.56,464700.0],["2023-11-16",11.57,11.57,11.0,11.21,318000.0],["2023-11-17",11.26,11.26,10.92,10.93,236200.0],["2023-11-20",11.01,11.09,10.88,11.08,162100.0],["2023-11-21",11.09,11.16,10.92,10.94,376100.0],["2023-11-22",11.08,11.27,11.08,11.18,157400.0],["2023-11-24",11.14,11.49,11.14,11.46,102100.0],["2023-11-27",11.4,11.58,11.32,11.39,439600.0],["2023-11-28",11.3,11.3,11.02,11.15,163200.0],["2023-11-29",11.18,11.6,11.18,11.48,177000.0],["2023-11-30",12.2,13.09,12.16,12.49,1057300.0],["2023-12-01",12.38,12.67,12.0,12.61,328400.0],["2023-12-04",12.46,12.82,12.4,12.51,363200.0],["2023-12-05",12.4,12.78,12.27,12.72,376400.0],["2023-12-06",12.89,12.89,12.53,12.56,354300.0],["2023-12-07",12.54,12.62,12.29,12.51,215800.0],["2023-12-08",12.45,13.16,12.42,13.0,806600.0],["2023-12-11",12.99,13.06,12.73,13.04,282300.0],["2023-12-12",13.09,13.2,12.85,12.91,322300.0],["2023-12-13",12.96,13.13,12.67,12.94,269300.0],["2023-12-14",13.2,13.4,12.89,12.99,531300.0],["2023-12-15",13.1,13.1,12.52,12.95,1623500.0],["2023-12-18",13.0,13.11,12.84,12.87,442600.0],["2023-12-19",12.93,13.32,12.93,13.13,375400.0],["2023-12-20",13.11,13.19,12.57,12.74,579100.0],["2023-12-21",12.93,13.11,12.81,12.92,364400.0],["2023-12-22",13.05,13.11,12.94,13.05,219000.0],["2023-12-26",13.16,13.21,12.98,13.01,201800.0],["2023-12-27",13.03,13.46,12.94,13.39,334400.0],["2023-12-28",13.39,13.39,12.99,13.18,248400.0],["2023-12-29",13.14,13.25,12.8,12.82,321800.0],["2024-01-02",12.65,12.92,12.6,12.81,319300.0],["2024-01-03",12.74,12.87,12.43,12.45,445400.0],["2024-01-04",12.55,12.66,12.32,12.47,205900.0],["2024-01-05",12.36,12.63,12.24,12.26,315000.0],["2024-01-08",12.22,12.4,11.55,11.69,738100.0],["2024-01-09",11.52,11.78,11.45,11.74,485000.0],["2024-01-10",11.68,11.82,11.22,11.8,559000.0],["2024-01-11",11.76,11.76,11.36,11.69,444300.0],["2024-01-12",11.79,11.9,11.61,11.72,163100.0],["2024-01-16",11.69,12.14,11.59,12.11,619500.0],["2024-01-17",11.93,12.24,11.83,12.15,288600.0],["2024-01-18",12.16,12.16,11.75,12.13,196700.0],["2024-01-19",12.29,12.29,11.69,11.8,284300.0],["2024-01-22",11.85,12.06,11.63,11.68,357500.0],["2024-01-23",12.05,12.05,11.5,11.65,556400.0],["2024-01-24",11.95,12.96,11.95,12.9,559800.0],["2024-01-25",12.9,13.17,12.71,12.71,242000.0],["2024-01-26",12.8,13.07,12.65,13.03,200400.0],["2024-01-29",13.02,13.13,12.81,12.99,279100.0],["2024-01-30",12.99,12.99,12.65,12.91,228100.0],["2024-01-31",12.89,13.06,12.62,12.67,209900.0],["2024-02-01",12.72,13.27,12.72,12.88,487500.0],["2024-02-02",12.82,12.89,12.57,12.67,225600.0],["2024-02-05",12.51,12.51,12.19,12.41,216000.0],["2024-02-06",12.45,13.17,12.41,12.83,360200.0],["2024-02-07",12.81,13.01,12.59,12.91,439200.0],["2024-02-08",14.09,15.15,13.75,14.69,1225200.0],["2024-02-09",14.86,15.65,14.79,15.36,1232400.0],["2024-02-12",15.28,15.61,15.13,15.15,868400.0],["2024-02-13",14.54,15.41,14.51,15.01,435900.0],["2024-02-14",15.07,15.26,14.94,15.09,605400.0],["2024-02-15",15.1,15.62,15.1,15.39,453100.0],["2024-02-16",15.24,15.61,15.01,15.55,295400.0],["2024-02-20",15.03,15.55,15.03,15.52,290000.0],["2024-02-21",15.38,15.66,15.28,15.47,507900.0],["2024-02-22",15.31,15.58,15.27,15.36,408300.0],["2024-02-23",15.36,15.36,14.72,14.9,241200.0],["2024-02-26",14.89,15.37,14.89,15.19,306300.0],["2024-02-27",15.5,15.57,14.71,14.75,490300.0],["2024-02-28",14.56,14.71,14.38,14.55,518900.0],["2024-02-29",14.67,14.7,14.14,14.63,437700.0],["2024-03-01",14.48,14.8,14.35,14.78,227900.0],["2024-03-04",14.78,14.97,14.66,14.74,196700.0],["2024-03-05",14.65,15.15,14.61,14.65,232800.0],["2024-03-06",14.82,14.86,14.65,14.78,201000.0],["2024-03-07",14.85,15.42,14.85,15.27,349500.0],["2024-03-08",15.33,15.55,15.07,15.12,201700.0],["2024-03-11",15.1,15.49,15.04,15.39,155400.0],["2024-03-12",15.34,15.46,15.2,15.27,207700.0],["2024-03-13",15.27,15.67,15.27,15.5,180900.0],["2024-03-14",15.45,15.58,15.23,15.48,218000.0],["2024-03-15",15.44,16.58,15.27,16.47,738700.0],["2024-03-18",16.49,16.49,15.77,16.34,571700.0],["2024-03-19",16.23,17.36,16.13,17.35,647200.0],["2024-03-20",17.32,17.32,16.4,17.11,486400.0],["2024-03-21",17.25,17.56,16.72,16.88,539500.0],["2024-03-22",16.87,17.06,16.68,16.87,178500.0],["2024-03-25",16.82,17.18,16.81,16.98,257500.0],["2024-03-26",17.1,17.32,16.91,16.91,230600.0],["2024-03-27",17.08,17.4,16.8,17.35,419300.0],["2024-03-28",17.47,17.69,17.27,17.66,270300.0],["2024-04-01",17.63,17.67,17.27,17.42,349000.0],["2024-04-02",17.25,17.36,16.96,16.99,519300.0],["2024-04-03",16.84,17.07,16.79,17.0,203100.0],["2024-04-04",17.19,17.27,16.89,16.94,207700.0],["2024-04-05",16.84,17.13,16.83,17.1,301900.0],["2024-04-08",17.25,17.74,17.08,17.55,359600.0],["2024-04-09",17.54,17.76,17.4,17.43,479100.0],["2024-04-10",17.08,17.47,16.97,17.37,284600.0],["2024-04-11",17.36,17.6,17.28,17.44,229200.0],["2024-04-12",17.4,17.43,17.05,17.23,233800.0],["2024-04-15",17.17,17.28,16.98,17.11,331900.0],["2024-04-16",17.01,17.04,16.65,16.93,233400.0],["2024-04-17",17.07,17.1,16.39,16.44,395400.0],["2024-04-18",16.39,16.42,16.0,16.2,346700.0],["2024-04-19",16.33,16.85,16.33,16.8,351100.0],["2024-04-22",16.94,17.19,16.72,17.06,187300.0],["2024-04-23",17.03,17.5,17.03,17.25,224300.0],["2024-04-24",17.34,17.76,17.34,17.65,288500.0],["2024-04-25",17.48,17.48,16.93,16.95,222300.0],["2024-04-26",16.99,17.46,16.95,17.31,371600.0],["2024-04-29",17.42,17.57,17.01,17.03,425700.0],["2024-04-30",17.15,18.52,17.1,18.09,1079800.0],["2024-05-01",18.11,18.21,17.73,17.89,360000.0],["2024-05-02",18.22,19.38,18.21,18.74,1074500.0],["2024-05-03",18.88,19.08,18.7,18.9,434900.0],["2024-05-06",18.78,19.07,18.74,18.99,381000.0],["2024-05-07",19.21,19.58,19.0,19.43,448100.0],["2024-05-08",19.31,19.58,18.62,18.76,584500.0],["2024-05-09",18.01,19.0,16.78,18.91,1206300.0],["2024-05-10",18.83,19.13,18.13,18.47,433400.0],["2024-05-13",18.59,18.6,17.81,17.95,490400.0],["2024-05-14",18.11,18.25,17.59,17.62,453600.0],["2024-05-15",17.72,17.87,17.34,17.68,390200.0],["2024-05-16",17.64,18.24,17.63,18.21,325300.0],["2024-05-17",18.33,18.44,18.02,18.1,267800.0],["2024-05-20",18.08,18.35,18.02,18.27,270300.0],["2024-05-21",18.15,18.53,18.15,18.41,211100.0],["2024-05-22",18.31,18.62,18.31,18.45,326500.0],["2024-05-23",18.52,18.62,18.23,18.44,256900.0],["2024-05-24",18.56,18.76,18.35,18.44,284700.0],["2024-05-28",18.35,18.49,18.08,18.3,328200.0],["2024-05-29",18.02,18.32,18.01,18.07,221300.0],["2024-05-30",18.24,18.24,17.6,17.65,271800.0],["2024-05-31",17.74,17.85,17.44,17.61,375800.0],["2024-06-03",17.65,17.81,16.93,17.05,396700.0],["2024-06-04",16.98,17.32,16.75,17.12,236700.0],["2024-06-05",17.17,17.54,16.8,17.39,203800.0],["2024-06-06",17.28,17.49,17.28,17.31,121600.0],["2024-06-07",17.28,17.37,16.97,16.97,208500.0],["2024-06-10",16.9,16.98,16.56,16.94,493100.0],["2024-06-11",16.87,16.87,16.56,16.77,585600.0],["2024-06-12",17.02,17.02,16.72,16.83,345900.0],["2024-06-13",16.83,16.83,16.09,16.14,435900.0],["2024-06-14",16.02,16.15,15.83,16.02,425300.0],["2024-06-17",15.98,15.98,15.54,15.59,198900.0],["2024-06-18",16.85,17.54,16.19,16.21,607000.0],["2024-06-20",16.12,16.2,15.74,15.98,424700.0],["2024-06-21",15.86,16.1,15.71,15.9,916600.0],["2024-06-24",15.95,15.98,15.7,15.75,402100.0],["2024-06-25",15.77,15.79,15.5,15.68,265600.0],["2024-06-26",15.56,15.58,15.41,15.5,466700.0],["2024-06-27",15.54,15.62,15.27,15.34,283000.0],["2024-06-28",15.34,16.77,15.34,16.59,960500.0],["2024-07-01",16.53,16.53,15.88,15.97,363900.0],["2024-07-02",15.99,16.24,15.95,16.05,281100.0],["2024-07-03",16.08,16.38,15.93,16.33,123400.0],["2024-07-05",16.3,16.43,15.94,16.09,174200.0],["2024-07-08",16.21,16.3,16.11,16.29,175400.0],["2024-07-09",16.26,16.4,15.93,16.01,348700.0],["2024-07-10",16.03,16.06,15.2,15.41,319200.0],["2024-07-11",15.74,16.1,15.56,15.94,403100.0],["2024-07-12",16.1,16.31,15.88,16.03,332100.0],["2024-07-15",16.25,17.27,16.25,17.03,345500.0],["2024-07-16",17.27,18.32,17.27,18.29,451100.0],["2024-07-17",18.14,18.72,17.73,17.95,593700.0],["2024-07-18",18.03,18.63,17.9,18.33,341700.0],["2024-07-19",18.33,18.85,18.25,18.5,550400.0],["2024-07-22",18.56,19.43,18.56,19.35,579700.0],["2024-07-23",19.37,19.46,18.9,18.92,429000.0],["2024-07-24",18.71,18.99,18.36,18.45,332700.0],["2024-07-25",18.37,18.58,18.01,18.35,280100.0],["2024-07-26",18.61,19.06,18.61,18.89,311200.0],["2024-07-29",18.95,19.24,18.65,18.72,185100.0],["2024-07-30",18.84,19.07,18.63,18.69,289500.0],["2024-07-31",18.84,18.99,18.08,18.7,353000.0],["2024-08-01",19.75,20.5,18.2,19.08,918100.0],["2024-08-02",18.2,18.8,17.86,18.72,359100.0],["2024-08-05",17.63,18.33,17.35,17.55,634000.0],["2024-08-06",18.06,18.88,17.68,18.83,533200.0],["2024-08-07",18.97,19.55,18.12,18.36,512200.0],["2024-08-08",18.62,18.71,18.15,18.57,738500.0],["2024-08-09",19.0,19.0,17.0,17.07,989200.0],["2024-08-12",17.1,17.34,16.9,17.11,629000.0],["2024-08-13",17.21,17.21,16.52,16.8,476700.0],["2024-08-14",16.84,17.13,16.42,17.01,542000.0],["2024-08-15",17.5,17.85,17.39,17.5,576300.0],["2024-08-16",17.27,17.35,17.04,17.05,345800.0],["2024-08-19",17.04,17.52,17.03,17.4,601600.0],["2024-08-20",17.42,17.47,16.97,17.28,360000.0],["2024-08-21",17.31,17.61,17.25,17.45,254200.0],["2024-08-22",17.18,17.5,17.0,17.09,323900.0],["2024-08-23",17.25,17.98,17.24,17.96,235300.0],["2024-08-26",17.91,18.89,17.91,18.63,327000.0],["2024-08-27",18.56,19.67,18.56,19.64,768500.0],["2024-08-28",19.7,19.7,18.87,18.89,271100.0],["2024-08-29",18.95,19.23,18.81,19.0,274500.0],["2024-08-30",18.94,19.15,18.36,19.11,459800.0],["2024-09-03",18.8,19.09,18.45,18.55,298500.0],["2024-09-04",18.75,19.13,18.43,18.95,259500.0],["2024-09-05",18.88,19.3,18.8,19.13,315800.0],["2024-09-06",19.09,19.3,18.22,18.61,327200.0],["2024-09-09",18.68,20.19,18.68,20.0,814600.0],["2024-09-10",20.0,20.0,18.19,18.44,497100.0],["2024-09-11",18.27,18.97,18.07,18.66,235300.0],["2024-09-12",18.78,18.93,18.36,18.91,235500.0],["2024-09-13",19.25,19.59,19.05,19.18,366500.0],["2024-09-16",19.21,19.43,19.03,19.39,268000.0],["2024-09-17",19.13,20.14,19.13,19.74,323700.0],["2024-09-18",19.72,20.4,19.71,19.91,350600.0],["2024-09-19",20.45,20.45,19.97,20.17,346800.0],["2024-09-20",20.05,20.4,19.72,19.96,969100.0],["2024-09-23",20.08,20.19,19.32,19.57,209700.0],["2024-09-24",19.65,19.84,19.27,19.77,246000.0],["2024-09-25",19.66,20.91,19.37,19.76,1159600.0],["2024-09-26",19.7,19.83,17.55,18.64,869300.0],["2024-09-27",18.96,19.28,18.57,19.0,415900.0],["2024-09-30",19.04,19.21,18.84,19.13,481100.0],["2024-10-01",19.12,19.14,18.4,18.8,302900.0],["2024-10-02",18.52,19.8,18.43,19.47,556900.0],["2024-10-03",19.41,19.47,18.59,18.67,227600.0],["2024-10-04",18.88,19.27,18.45,19.13,243100.0],["2024-10-07",19.04,19.11,18.6,18.72,217500.0],["2024-10-08",18.76,18.98,18.53,18.54,183500.0],["2024-10-09",18.57,18.91,18.36,18.62,196700.0],["2024-10-10",18.45,18.81,17.64,18.81,335000.0],["2024-10-11",18.84,19.45,18.84,19.38,242000.0],["2024-10-14",19.36,19.44,18.92,19.15,176500.0],["2024-10-15",19.15,19.76,19.09,19.6,215800.0],["2024-10-16",19.75,19.83,19.29,19.43,214900.0],["2024-10-17",19.42,19.56,19.02,19.23,286100.0],["2024-10-18",19.33,19.46,19.11,19.2,206100.0],["2024-10-21",19.26,19.33,18.71,18.9,233500.0],["2024-10-22",18.91,19.03,18.4,18.61,236700.0],["2024-10-23",18.52,18.74,18.26,18.36,210000.0],["2024-10-24",18.43,18.49,18.19,18.29,208500.0],["2024-10-25",18.36,18.78,18.36,18.57,214700.0],["2024-10-28",18.77,18.99,18.7,18.83,213500.0],["2024-10-29",18.7,19.28,18.65,19.26,222800.0],["2024-10-30",19.31,21.75,19.31,21.43,723100.0],["2024-10-31",21.3,21.85,20.66,21.0,563100.0],["2024-11-01",21.54,21.89,19.56,19.91,590600.0],["2024-11-04",19.22,20.31,19.21,20.2,492900.0],["2024-11-05",26.0,26.27,19.37,21.32,3115000.0],["2024-11-06",22.0,22.86,21.65,22.85,810700.0],["2024-11-07",22.67,23.0,22.11,22.28,633900.0],["2024-11-08",22.15,23.2,21.76,22.5,604600.0],["2024-11-11",22.66,23.48,22.5,23.42,568900.0],["2024-11-12",22.95,23.08,21.84,21.99,497400.0],["2024-11-13",22.08,22.14,21.09,21.54,438400.0],["2024-11-14",21.68,21.68,20.73,20.82,458500.0],["2024-11-15",20.77,20.85,19.59,20.31,553600.0],["2024-11-18",20.36,20.67,20.28,20.56,263500.0],["2024-11-19",20.25,21.22,20.25,21.13,387900.0],["2024-11-20",21.15,21.84,21.15,21.75,561200.0],["2024-11-21",21.68,22.72,21.55,22.47,466500.0],["2024-11-22",22.66,23.0,22.35,22.91,395700.0],["2024-11-25",23.02,23.65,22.4,22.54,592100.0],["2024-11-26",22.46,22.89,22.27,22.79,296400.0],["2024-11-27",22.8,22.95,22.38,22.78,299700.0],["2024-11-29",22.86,23.1,22.37,22.78,201000.0],["2024-12-02",22.81,23.25,22.5,23.14,599700.0],["2024-12-03",22.89,23.1,21.85,22.26,523700.0],["2024-12-04",22.43,22.57,22.14,22.46,335800.0],["2024-12-05",22.46,22.74,21.88,22.19,365900.0],["2024-12-06",22.34,22.74,22.12,22.14,327900.0],["2024-12-09",22.31,22.35,21.37,21.84,371500.0],["2024-12-10",21.76,22.34,21.64,21.81,253200.0],["2024-12-11",22.09,22.3,21.74,21.92,269100.0],["2024-12-12",21.93,22.07,21.47,21.8,208400.0],["2024-12-13",21.68,22.46,21.46,22.11,413600.0],["2024-12-16",22.16,22.54,21.89,22.33,239200.0],["2024-12-17",22.25,22.35,21.86,22.25,228400.0],["2024-12-18",22.41,22.9,21.01,21.17,419800.0],["2024-12-19",21.4,21.79,21.07,21.3,321500.0],["2024-12-20",20.99,22.01,20.99,21.44,1755800.0],["2024-12-23",21.45,21.61,20.88,21.48,318300.0],["2024-12-24",21.69,23.48,21.64,23.45,530800.0],["2024-12-26",23.41,24.71,23.41,24.7,837400.0],["2024-12-27",24.31,24.67,23.1,23.85,473300.0],["2024-12-30",23.63,23.69,22.97,23.48,299700.0],["2024-12-31",23.68,23.85,22.97,23.07,975400.0],["2025-01-02",23.25,23.63,23.02,23.36,303000.0],["2025-01-03",23.3,23.92,23.08,23.55,377400.0],["2025-01-06",23.56,23.88,22.8,22.89,336400.0],["2025-01-07",22.79,22.88,21.71,22.33,432300.0],["2025-01-08",22.07,22.6,21.79,22.25,325800.0],["2025-01-10",21.8,22.0,21.05,21.35,378300.0],["2025-01-13",21.1,21.51,20.63,21.46,286700.0],["2025-01-14",21.68,21.91,21.33,21.43,195600.0],["2025-01-15",21.99,22.34,21.83,22.01,423400.0],["2025-01-16",22.02,22.27,21.72,22.23,383500.0],["2025-01-17",22.65,22.76,22.29,22.5,295100.0],["2025-01-21",22.87,23.1,22.57,22.86,284400.0],["2025-01-22",22.81,23.14,21.94,22.12,370100.0],["2025-01-23",21.89,22.49,21.51,21.92,354300.0],["2025-01-24",21.89,22.7,21.52,21.59,369200.0],["2025-01-27",22.77,23.84,21.79,23.56,804700.0],["2025-01-28",23.68,24.13,23.01,23.82,1120100.0],["2025-01-29",23.6,23.87,22.86,23.65,506800.0],["2025-01-30",23.72,24.59,23.6,24.44,523700.0],["2025-01-31",24.29,24.44,23.4,23.66,477100.0],["2025-02-03",22.91,24.07,22.45,23.71,791800.0],["2025-02-04",23.71,24.97,23.71,24.77,362200.0],["2025-02-05",24.84,25.16,24.68,25.0,537200.0],["2025-02-06",25.5,25.5,24.55,25.17,701500.0],["2025-02-07",25.15,25.18,21.49,24.1,1690200.0],["2025-02-10",24.0,24.42,22.27,23.05,996000.0],["2025-02-11",22.78,23.47,22.66,23.18,617800.0],["2025-02-12",22.94,23.54,22.7,22.96,557900.0],["2025-02-13",22.91,23.19,22.53,23.08,429100.0],["2025-02-14",23.07,23.21,22.4,22.64,615900.0],["2025-02-18",22.57,23.24,22.44,22.91,610500.0],["2025-02-19",22.67,22.87,22.19,22.6,701500.0],["2025-02-20",22.49,22.61,21.0,21.05,554000.0],["2025-02-21",21.39,21.4,20.06,20.11,475800.0],["2025-02-24",20.15,20.52,19.5,19.85,374800.0],["2025-02-25",20.06,20.86,19.81,19.9,825800.0],["2025-02-26",19.85,20.14,19.46,19.59,502300.0],["2025-02-27",19.6,19.65,19.04,19.3,291100.0],["2025-02-28",19.34,19.66,18.98,19.58,542300.0],["2025-03-03",19.54,19.75,18.77,18.85,622000.0],["2025-03-04",18.52,18.95,18.31,18.72,657100.0],["2025-03-05",18.64,18.91,18.35,18.61,555000.0],["2025-03-06",18.18,18.92,18.12,18.57,573500.0],["2025-03-07",18.41,18.68,17.95,18.31,408000.0],["2025-03-10",17.99,18.03,16.95,17.0,624800.0],["2025-03-11",16.94,17.65,16.83,17.37,542300.0],["2025-03-12",17.65,17.91,17.11,17.35,906500.0],["2025-03-13",17.34,17.4,16.97,17.19,371700.0],["2025-03-14",17.31,17.95,17.31,17.76,617500.0],["2025-03-17",17.66,18.13,17.11,18.1,391600.0],["2025-03-18",18.0,18.0,17.38,17.67,398500.0],["2025-03-19",17.68,18.34,17.47,18.16,351400.0],["2025-03-20",17.9,18.54,17.89,18.26,248400.0],["2025-03-21",17.66,18.75,17.42,18.58,736900.0],["2025-03-24",18.97,19.26,18.68,19.25,374200.0],["2025-03-25",19.15,19.52,18.85,19.35,430000.0],["2025-03-26",19.37,19.49,18.49,18.75,361600.0],["2025-03-27",18.77,19.14,18.58,18.68,301300.0],["2025-03-28",18.73,18.79,17.8,17.92,309900.0],["2025-03-31",17.51,18.02,17.01,17.84,1087500.0],["2025-04-01",17.83,18.43,17.01,18.0,391800.0],["2025-04-02",17.26,18.29,16.92,17.99,664600.0],["2025-04-03",16.89,16.91,15.9,16.34,840400.0],["2025-04-04",15.57,16.3,15.21,15.55,851700.0],["2025-04-07",14.99,16.46,14.45,15.3,1119900.0],["2025-04-08",16.24,16.24,14.43,14.71,972400.0],["2025-04-09",14.55,16.48,14.39,15.97,1281000.0],["2025-04-10",15.5,16.15,14.9,15.29,846500.0],["2025-04-11",15.25,15.37,14.91,15.21,648800.0],["2025-04-14",15.61,15.63,15.06,15.28,432100.0],["2025-04-15",14.95,15.7,14.95,15.62,372800.0],["2025-04-16",15.52,15.91,15.34,15.66,615900.0],["2025-04-17",15.72,16.16,15.21,16.07,380400.0],["2025-04-21",16.01,16.01,15.6,15.88,447500.0],["2025-04-22",16.21,16.6,16.01,16.59,500000.0],["2025-04-23",17.19,17.4,16.69,16.89,648500.0],["2025-04-24",17.11,17.32,16.16,17.28,268800.0],["2025-04-25",17.26,17.59,17.13,17.57,244000.0],["2025-04-28",17.59,17.78,16.98,17.38,377000.0],["2025-04-29",17.4,17.81,17.11,17.77,473500.0],["2025-04-30",17.48,17.58,16.74,17.52,440300.0],["2025-05-01",17.85,19.2,17.76,18.71,893300.0],["2025-05-02",18.86,19.29,18.58,18.96,526900.0],["2025-05-05",18.8,19.03,18.45,18.49,984100.0],["2025-05-06",18.27,18.47,17.72,17.74,682900.0],["2025-05-07",17.98,18.41,17.97,18.28,1205900.0],["2025-05-08",16.01,16.8,15.58,15.64,3185500.0],["2025-05-09",15.73,15.84,14.69,14.86,1971800.0],["2025-05-12",15.96,16.32,15.41,15.68,2115300.0],["2025-05-13",15.79,16.57,15.52,16.38,1051500.0],["2025-05-14",16.39,16.46,15.83,15.88,572900.0],["2025-05-15",15.81,16.03,15.42,15.71,532500.0],["2025-05-16",15.65,15.7,15.31,15.35,677000.0],["2025-05-19",15.13,15.45,15.11,15.4,929300.0],["2025-05-20",15.45,15.69,15.25,15.63,757500.0],["2025-05-21",15.43,15.59,15.08,15.16,977000.0],["2025-05-22",15.19,15.62,15.07,15.26,1053200.0],["2025-05-23",14.91,15.2,14.9,14.92,442900.0],["2025-05-27",15.17,15.5,14.94,15.23,713600.0],["2025-05-28",15.21,15.42,15.04,15.35,375100.0],["2025-05-29",15.48,15.69,15.28,15.58,383900.0],["2025-05-30",15.44,15.66,15.25,15.27,586700.0],["2025-06-02",15.22,15.35,15.03,15.16,779000.0],["2025-06-03",15.16,15.63,15.07,15.56,870800.0],["2025-06-04",15.57,15.66,15.43,15.54,475300.0],["2025-06-05",15.6,15.7,15.37,15.6,356400.0],["2025-06-06",15.86,16.09,15.54,16.06,490600.0],["2025-06-09",16.23,16.28,15.84,16.05,416900.0],["2025-06-10",16.16,16.18,15.82,15.87,455300.0],["2025-06-11",15.92,16.13,15.84,15.86,358900.0],["2025-06-12",15.72,15.77,15.47,15.51,310400.0],["2025-06-13",15.26,15.46,15.07,15.1,370400.0],["2025-06-16",15.25,15.47,15.05,15.15,458100.0],["2025-06-17",15.01,15.6,14.96,15.19,425600.0],["2025-06-18",15.21,15.36,15.03,15.12,553100.0],["2025-06-20",15.32,15.34,15.0,15.26,925100.0],["2025-06-23",15.28,15.52,15.06,15.51,345100.0],["2025-06-24",15.76,15.93,15.61,15.75,386900.0],["2025-06-25",15.86,15.93,15.44,15.45,363700.0],["2025-06-26",15.54,15.65,15.24,15.55,357200.0],["2025-06-27",15.64,15.75,15.37,15.74,670100.0],["2025-06-30",15.9,16.17,15.89,16.1,466400.0],["2025-07-01",16.11,16.71,15.88,16.34,664700.0],["2025-07-02",16.27,16.51,16.03,16.34,413000.0],["2025-07-03",16.53,16.7,16.43,16.54,248300.0],["2025-07-07",16.38,16.6,15.93,16.0,392500.0],["2025-07-08",16.18,16.37,16.11,16.19,329800.0],["2025-07-09",16.33,16.49,16.08,16.1,762100.0],["2025-07-10",16.02,16.02,15.34,15.66,610600.0],["2025-07-11",15.61,15.74,15.35,15.36,468500.0],["2025-07-14",15.37,15.65,15.3,15.56,701800.0],["2025-07-15",15.73,15.97,15.44,15.48,537000.0],["2025-07-16",15.63,15.96,15.26,15.64,592800.0],["2025-07-17",15.74,16.0,15.53,15.55,409000.0],["2025-07-18",15.65,15.65,15.02,15.27,638900.0],["2025-07-21",15.29,15.44,15.23,15.38,557000.0],["2025-07-22",15.45,16.18,15.45,15.8,556800.0],["2025-07-23",15.95,16.45,15.67,16.32,577300.0],["2025-07-24",16.2,16.89,16.0,16.51,713300.0],["2025-07-25",16.71,16.91,16.56,16.62,372500.0],["2025-07-28",16.62,16.77,16.46,16.65,409600.0],["2025-07-29",16.67,16.87,16.13,16.2,348600.0],["2025-07-30",16.22,16.43,16.1,16.21,355900.0],["2025-07-31",16.14,16.48,16.14,16.41,466500.0],["2025-08-01",16.19,16.31,15.79,16.25,527000.0],["2025-08-04",16.32,17.13,15.95,17.12,473000.0],["2025-08-05",17.11,17.11,16.34,16.36,735000.0],["2025-08-06",16.44,16.97,16.32,16.88,626300.0],["2025-08-07",17.1,17.12,15.92,16.2,537800.0],["2025-08-08",15.5,16.07,14.94,15.19,897300.0],["2025-08-11",15.08,15.08,14.27,14.51,1018600.0],["2025-08-12",14.55,14.83,14.53,14.62,919200.0],["2025-08-13",14.94,15.65,14.94,15.3,721100.0],["2025-08-14",15.13,15.28,14.74,14.94,508200.0],["2025-08-15",15.05,15.12,14.65,14.74,717500.0],["2025-08-18",14.81,15.09,14.7,14.74,519400.0],["2025-08-19",14.73,14.9,14.73,14.87,543100.0],["2025-08-20",14.88,15.13,14.76,15.13,475900.0],["2025-08-21",14.98,15.16,14.54,15.07,498700.0],["2025-08-22",15.23,15.74,15.04,15.57,565500.0],["2025-08-25",15.5,15.73,15.37,15.56,547300.0],["2025-08-26",15.54,15.78,15.51,15.69,391300.0],["2025-08-27",15.72,15.89,15.39,15.57,331600.0],["2025-08-28",15.6,15.67,15.4,15.58,596600.0],["2025-08-29",15.61,15.76,15.53,15.68,1058400.0],["2025-09-02",15.44,15.66,15.17,15.47,643700.0],["2025-09-03",15.47,15.73,15.14,15.17,1242500.0],["2025-09-04",15.27,15.84,15.07,15.78,582200.0],["2025-09-05",15.85,16.21,15.71,15.95,437300.0],["2025-09-08",15.97,16.27,15.87,16.23,409600.0],["2025-09-09",16.24,16.5,15.99,16.18,463900.0],["2025-09-10",16.09,16.11,15.64,15.82,436300.0],["2025-09-11",15.85,16.36,15.79,16.28,417700.0],["2025-09-12",16.28,16.28,16.0,16.13,354300.0],["2025-09-15",16.22,16.44,16.02,16.18,375000.0],["2025-09-16",16.24,16.38,15.98,16.26,458500.0],["2025-09-17",16.27,16.95,15.83,16.42,415900.0],["2025-09-18",16.53,17.07,16.48,17.03,473800.0],["2025-09-19",17.07,17.11,16.56,16.69,1180200.0],["2025-09-22",16.72,17.05,16.6,16.77,431100.0],["2025-09-23",16.79,16.9,16.16,16.17,353200.0],["2025-09-24",16.24,16.48,16.1,16.31,379100.0],["2025-09-25",16.06,16.37,15.94,16.23,301500.0],["2025-09-26",16.23,16.39,16.12,16.17,494000.0],["2025-09-29",16.2,16.2,15.5,15.62,474200.0],["2025-09-30",15.59,15.69,15.17,15.47,559500.0],["2025-10-01",15.31,15.72,15.26,15.46,528400.0],["2025-10-02",15.49,15.78,15.24,15.37,442900.0],["2025-10-03",15.5,15.79,15.23,15.27,537700.0],["2025-10-06",15.56,15.94,15.19,15.39,592700.0],["2025-10-07",15.41,15.47,14.94,15.01,666300.0],["2025-10-08",15.09,15.26,15.0,15.13,420900.0],["2025-10-09",15.08,15.16,14.81,15.0,629800.0],["2025-10-10",15.02,15.05,13.85,13.87,574300.0],["2025-10-13",14.11,14.65,13.71,13.78,647700.0],["2025-10-14",13.6,14.5,13.56,14.4,741200.0],["2025-10-15",14.49,14.69,14.34,14.53,505200.0],["2025-10-16",14.5,14.57,13.95,14.04,421700.0],["2025-10-17",14.01,14.35,13.91,14.2,475800.0],["2025-10-20",14.31,14.58,14.23,14.46,387400.0],["2025-10-21",14.47,14.93,14.46,14.79,508600.0],["2025-10-22",14.73,15.36,14.54,14.85,1082000.0],["2025-10-23",14.93,15.1,14.73,14.86,586200.0],["2025-10-24",15.06,15.06,14.75,14.99,369400.0],["2025-10-27",15.06,15.11,14.76,14.79,440800.0],["2025-10-28",14.73,14.82,14.22,14.26,435000.0],["2025-10-29",14.2,14.27,13.75,13.87,428000.0],["2025-10-30",14.1,14.85,14.08,14.59,743200.0],["2025-10-31",14.64,14.9,14.54,14.79,446700.0],["2025-11-03",14.79,15.06,14.44,15.04,556700.0],["2025-11-04",14.94,15.44,14.82,15.04,688300.0],["2025-11-05",15.03,15.15,14.86,14.9,368200.0],["2025-11-06",14.89,15.01,13.64,13.87,866000.0],["2025-11-07",15.59,15.78,13.53,13.78,1191900.0],["2025-11-10",14.08,14.57,13.77,14.42,601000.0],["2025-11-11",14.4,14.44,14.21,14.32,841300.0],["2025-11-12",14.37,14.56,14.18,14.24,520600.0],["2025-11-13",14.19,14.24,14.03,14.17,524800.0],["2025-11-14",14.0,14.03,13.72,13.85,491400.0],["2025-11-17",13.76,13.88,13.42,13.44,432000.0],["2025-11-18",13.33,13.56,13.25,13.5,471100.0],["2025-11-19",13.64,13.66,13.1,13.18,527800.0],["2025-11-20",13.42,13.6,12.98,13.05,557500.0],["2025-11-21",13.05,13.7,13.03,13.63,639800.0],["2025-11-24",13.58,13.74,13.41,13.58,634900.0],["2025-11-25",13.74,14.2,13.61,14.07,827100.0],["2025-11-26",13.97,14.14,13.94,13.99,539000.0],["2025-11-28",14.08,14.1,13.92,13.96,172300.0],["2025-12-01",13.75,14.12,13.75,13.94,380800.0],["2025-12-02",14.04,14.04,13.68,13.81,456800.0],["2025-12-03",14.1,15.52,13.97,15.16,1378300.0],["2025-12-04",15.13,15.21,14.74,14.84,728500.0],["2025-12-05",14.75,14.87,14.26,14.47,640600.0],["2025-12-08",14.58,14.72,14.21,14.31,434300.0],["2025-12-09",14.31,14.66,14.2,14.61,573800.0],["2025-12-10",14.61,14.79,14.51,14.6,544500.0],["2025-12-11",14.5,14.73,14.45,14.55,405900.0],["2025-12-12",14.6,14.79,14.45,14.5,688700.0],["2025-12-15",14.51,14.78,14.44,14.48,595500.0],["2025-12-16",14.43,14.82,14.43,14.62,640400.0],["2025-12-17",14.59,15.0,14.54,14.75,387400.0],["2025-12-18",14.97,15.08,14.81,14.86,437600.0],["2025-12-19",14.79,14.85,14.34,14.46,1192300.0],["2025-12-22",14.46,14.7,14.42,14.68,698000.0],["2025-12-23",14.57,14.87,14.45,14.5,574500.0],["2025-12-24",14.51,14.73,14.41,14.65,195400.0],["2025-12-26",14.64,14.67,14.38,14.43,311100.0],["2025-12-29",14.48,14.48,14.26,14.43,361700.0],["2025-12-30",14.38,14.53,14.32,14.38,244200.0],["2025-12-31",14.32,14.45,14.22,14.37,277900.0],["2026-01-02",14.39,14.54,13.93,14.08,693600.0],["2026-01-05",14.08,15.05,14.08,14.57,679100.0],["2026-01-06",14.59,15.28,14.5,15.28,708400.0],["2026-01-07",15.6,16.32,14.95,15.19,683600.0],["2026-01-08",15.12,15.44,14.5,15.33,504300.0],["2026-01-09",15.33,15.6,14.87,15.28,386300.0],["2026-01-12",15.19,15.2,14.8,15.08,325900.0],["2026-01-13",15.13,15.29,14.82,14.96,518000.0],["2026-01-14",14.94,15.04,14.26,14.45,586200.0],["2026-01-15",14.43,14.7,14.23,14.59,459800.0],["2026-01-16",14.54,14.62,14.32,14.6,418000.0],["2026-01-20",14.31,14.72,14.25,14.52,489100.0],["2026-01-21",14.59,14.86,14.48,14.68,846200.0],["2026-01-22",14.79,15.49,14.69,15.13,944900.0],["2026-01-23",15.07,15.2,14.33,14.41,381500.0],["2026-01-26",14.39,14.65,14.14,14.2,562400.0],["2026-01-27",14.17,14.44,13.68,14.22,838100.0],["2026-01-28",14.29,14.41,13.98,13.99,490000.0],["2026-01-29",14.01,14.03,13.44,13.5,481900.0],["2026-01-30",13.27,13.47,13.1,13.29,769300.0],["2026-02-02",13.3,13.76,13.26,13.34,918000.0],["2026-02-03",13.2,13.31,11.2,11.44,1326800.0],["2026-02-04",11.43,11.77,10.71,11.53,1271900.0],["2026-02-05",11.3,11.8,11.03,11.06,1718000.0],["2026-02-06",13.98,14.4,12.0,12.24,2528300.0],["2026-02-09",12.05,12.36,11.46,11.98,1267900.0],["2026-02-10",11.95,12.26,11.69,11.74,842400.0],["2026-02-11",11.6,11.73,10.53,10.74,1435200.0],["2026-02-12",10.9,11.0,10.29,10.56,1352900.0],["2026-02-13",10.54,11.48,10.52,11.25,1539500.0],["2026-02-17",11.3,11.63,10.79,11.1,1109300.0],["2026-02-18",11.11,11.45,11.04,11.39,925000.0],["2026-02-19",11.29,11.51,11.1,11.5,1088300.0],["2026-02-20",11.61,11.8,11.41,11.52,774100.0],["2026-02-23",11.5,11.5,10.98,11.0,1264000.0],["2026-02-24",10.99,11.2,10.88,11.03,595800.0],["2026-02-25",11.05,11.35,10.79,11.28,800400.0],["2026-02-26",11.42,11.69,11.31,11.6,756500.0],["2026-02-27",11.43,11.76,11.22,11.72,890800.0],["2026-03-02",11.38,11.66,11.3,11.57,554500.0],["2026-03-03",11.36,11.88,11.28,11.73,777200.0],["2026-03-04",11.79,11.99,11.6,11.88,685000.0],["2026-03-05",11.93,12.62,11.78,12.52,851200.0],["2026-03-06",12.26,12.47,12.0,12.18,716600.0],["2026-03-09",12.01,12.01,11.63,11.96,750100.0],["2026-03-10",11.86,11.86,11.44,11.63,788600.0],["2026-03-11",11.62,11.84,11.5,11.83,551800.0],["2026-03-12",11.88,12.3,11.88,12.18,1274000.0],["2026-03-13",12.11,12.47,12.01,12.44,1107200.0],["2026-03-16",12.44,12.59,11.86,11.93,903200.0],["2026-03-17",12.14,12.59,12.06,12.15,930600.0],["2026-03-18",12.08,12.22,11.92,11.95,658800.0],["2026-03-19",11.83,12.17,11.63,12.01,632700.0],["2026-03-20",12.1,12.1,11.44,11.57,1475300.0],["2026-03-23",11.7,12.09,11.62,12.03,659100.0],["2026-03-24",11.94,12.05,11.75,11.92,542400.0],["2026-03-25",12.06,12.31,11.9,12.3,913000.0],["2026-03-26",12.22,12.53,12.11,12.11,593800.0],["2026-03-27",11.93,12.1,11.77,11.84,697200.0],["2026-03-30",11.92,12.23,11.92,12.19,674200.0],["2026-03-31",12.32,12.44,11.94,12.01,678900.0],["2026-04-01",11.98,12.27,11.82,11.99,618200.0],["2026-04-02",11.81,12.29,11.71,12.1,447800.0],["2026-04-06",12.09,12.26,12.0,12.11,312500.0],["2026-04-07",12.1,12.31,12.02,12.19,516300.0],["2026-04-08",12.46,12.56,12.27,12.35,612600.0],["2026-04-09",12.27,12.36,11.74,12.08,634800.0],["2026-04-10",12.13,12.13,11.76,11.98,509300.0],["2026-04-13",11.97,12.08,11.82,11.99,643700.0],["2026-04-14",12.03,12.28,11.98,12.17,601500.0],["2026-04-15",12.31,12.63,12.28,12.4,641100.0],["2026-04-16",12.57,12.75,12.42,12.6,1111200.0],["2026-04-17",12.77,12.91,12.66,12.75,831100.0],["2026-04-20",12.75,13.15,12.73,13.08,693600.0],["2026-04-21",13.16,13.49,13.04,13.08,699400.0],["2026-04-22",13.15,13.27,12.97,13.25,571200.0],["2026-04-23",13.23,13.23,12.17,12.57,895600.0],["2026-04-24",12.59,13.05,12.49,13.03,659200.0],["2026-04-27",12.98,13.37,12.76,13.16,512600.0],["2026-04-28",13.28,13.42,13.15,13.26,521400.0],["2026-04-29",13.17,13.27,12.92,12.96,447100.0],["2026-04-30",12.83,12.96,12.56,12.76,627700.0],["2026-05-01",12.91,13.23,12.6,13.04,716100.0],["2026-05-04",13.02,13.22,12.62,12.74,735300.0],["2026-05-05",12.9,13.85,12.88,13.83,1488200.0],["2026-05-06",13.63,13.68,13.0,13.02,719400.0],["2026-05-07",13.06,13.7,13.06,13.36,848900.0],["2026-05-08",12.63,13.46,12.01,13.21,1585100.0],["2026-05-11",13.1,13.17,12.58,12.74,940400.0],["2026-05-12",12.77,12.83,11.88,11.94,1095200.0],["2026-05-13",11.74,11.89,11.15,11.55,1736000.0],["2026-05-14",11.72,11.72,10.91,11.15,1360400.0],["2026-05-15",11.13,11.31,10.91,11.28,1312800.0],["2026-05-18",11.26,11.63,11.19,11.38,866900.0],["2026-05-19",11.41,11.54,11.2,11.34,647800.0],["2026-05-20",11.15,12.03,11.02,11.99,1158100.0],["2026-05-21",11.81,12.11,11.57,12.0,1136800.0],["2026-05-22",11.96,12.42,11.96,12.29,1000900.0],["2026-05-26",12.16,12.24,11.99,12.21,826200.0],["2026-05-27",12.21,12.57,12.21,12.28,933700.0],["2026-05-28",12.32,12.71,12.23,12.43,745400.0],["2026-05-29",12.44,12.76,12.14,12.52,1135100.0],["2026-06-01",12.59,12.67,12.32,12.61,929400.0],["2026-06-02",12.59,12.6,12.06,12.14,645200.0],["2026-06-03",12.03,12.04,11.35,11.39,673100.0],["2026-06-04",11.61,12.05,11.61,11.86,568100.0],["2026-06-05",12.02,12.27,11.92,11.95,702000.0],["2026-06-08",11.86,11.96,11.57,11.86,575000.0],["2026-06-09",11.8,12.31,11.8,12.08,608800.0],["2026-06-10",12.06,12.69,12.01,12.31,614800.0],["2026-06-11",12.2,12.42,11.78,12.19,710200.0],["2026-06-12",12.25,12.48,12.03,12.34,491000.0],["2026-06-15",12.19,12.47,12.11,12.46,573000.0],["2026-06-16",12.51,12.98,12.48,12.95,728800.0],["2026-06-17",12.84,13.07,12.73,12.77,662100.0],["2026-06-18",12.82,13.15,12.63,13.06,891100.0],["2026-06-22",12.86,13.12,12.77,12.99,643300.0],["2026-06-23",12.91,13.4,12.91,13.16,453600.0],["2026-06-24",13.23,13.58,13.15,13.26,483200.0],["2026-06-25",13.02,13.35,12.99,13.32,585700.0],["2026-06-26",13.34,14.28,13.28,14.14,1767100.0],["2026-06-29",14.11,14.76,13.97,14.55,1054200.0],["2026-06-30",14.46,14.84,14.46,14.65,507500.0],["2026-07-01",14.87,15.48,14.82,15.32,770200.0],["2026-07-02",15.26,15.9,15.22,15.82,653300.0],["2026-07-06",15.79,16.49,15.668,16.39,605185.056518],["2026-07-07",16.65,16.8445,16.24,16.27,749597.838026],["2026-07-08",16.13,16.37,16.055,16.34,572276.189533],["2026-07-09",15.995,16.845,15.89,16.84,645175.524424],["2026-07-10",16.84,17.22,16.68,16.79,558137.700162],["2026-07-13",16.86,17.675,16.54,17.61,636151.765925],["2026-07-14",17.39,17.86,17.09,17.72,603992.795185],["2026-07-15",17.71,18.02,17.51,17.55,673584.813604],["2026-07-16",17.55,17.8999,17.15,17.31,693765.799715],["2026-07-17",17.08,17.305,16.64,16.78,814937.027467],["2026-07-20",16.78,17.31,16.53,17.12,667377.498077],["2026-07-21",17.04,17.125,16.07,16.24,800096.817118],["2026-07-22",16.23,16.3149,15.51,15.63,853555.126369],["2026-07-23",15.23,15.53,14.93,14.98,913661.344056],["2026-07-24",15.15,15.51,14.965,15.15,676078.370278],["2026-07-27",15.15,15.74,15.11,15.54,1005721.061243],["2026-07-28",15.85,16.26,15.76,15.94,584828.519977],["2026-07-29",15.97,16.375,15.915,16.13,671117.265068],["2026-07-30",15.94,15.94,15.06,15.5,540323.131158],["2026-07-31",15.46,15.6678,15.1,15.5,419975.618118],["2026-08-03",15.75,16.105,15.58,15.61,418635.619686],["2026-08-04",15.39,15.8,15.39,15.63,635061.97683],["2026-08-05",15.63,15.82,15.41,15.47,511587.845555],["2026-08-06",15.19,15.37,15.08,15.22,644850.605685],["2026-08-07",19.69,21.28,19.21,21.08,4902129.46213],["2026-08-10",21.825,22.29,20.66,21.05,633155.315364],["2026-08-11",21.68,21.95,20.34,20.9,2178536.882647],["2026-08-12",20.59,21.02,20.37,20.79,1278227.216678],["2026-08-13",20.9,21.1,20.575,20.74,795007.748246],["2026-08-14",20.78,20.8851,20.42,20.5,639191.104074]]}