{"t":"RLGT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-11-01",0.7,0.7,0.7,0.7,1000.0],["2006-11-02",0.7,0.7,0.56,0.7,30000.0],["2006-11-03",0.7,0.7,0.7,0.7,0.0],["2006-11-06",0.7,0.7,0.7,0.7,0.0],["2006-11-07",0.7,0.7,0.7,0.7,500.0],["2006-11-08",0.65,0.65,0.65,0.65,6000.0],["2006-11-09",0.65,0.65,0.65,0.65,0.0],["2006-11-10",0.65,0.65,0.65,0.65,0.0],["2006-11-13",0.65,0.65,0.65,0.65,0.0],["2006-11-14",0.65,0.65,0.65,0.65,0.0],["2006-11-15",0.65,0.65,0.65,0.65,0.0],["2006-11-16",0.65,0.65,0.65,0.65,0.0],["2006-11-17",0.65,0.65,0.65,0.65,0.0],["2006-11-20",0.65,0.65,0.65,0.65,0.0],["2006-11-21",0.65,0.65,0.65,0.65,0.0],["2006-11-22",0.65,0.65,0.65,0.65,0.0],["2006-11-24",0.65,0.65,0.65,0.65,0.0],["2006-11-27",0.75,0.75,0.75,0.75,100.0],["2006-11-28",0.6,0.6,0.6,0.6,600.0],["2006-11-29",0.6,0.6,0.6,0.6,0.0],["2006-11-30",0.6,0.6,0.6,0.6,0.0],["2006-12-01",0.6,0.6,0.6,0.6,0.0],["2006-12-04",0.6,0.6,0.6,0.6,0.0],["2006-12-05",0.6,0.6,0.6,0.6,0.0],["2006-12-06",0.6,0.6,0.6,0.6,0.0],["2006-12-07",0.6,0.6,0.6,0.6,0.0],["2006-12-08",0.6,0.6,0.6,0.6,0.0],["2006-12-11",0.6,0.6,0.6,0.6,0.0],["2006-12-12",0.6,0.6,0.6,0.6,0.0],["2006-12-13",0.6,0.6,0.6,0.6,0.0],["2006-12-14",0.6,0.6,0.6,0.6,0.0],["2006-12-15",0.6,0.6,0.6,0.6,0.0],["2006-12-18",0.63,0.63,0.55,0.55,6100.0],["2006-12-19",0.54,0.6,0.51,0.6,12500.0],["2006-12-20",0.59,0.59,0.59,0.59,20000.0],["2006-12-21",0.59,0.59,0.59,0.59,0.0],["2006-12-22",0.59,0.59,0.59,0.59,0.0],["2006-12-26",0.59,0.59,0.59,0.59,0.0],["2006-12-27",0.59,0.59,0.59,0.59,0.0],["2006-12-28",0.59,0.59,0.59,0.59,0.0],["2006-12-29",0.6,0.6,0.55,0.55,12000.0],["2007-01-03",0.54,0.8,0.54,0.8,18800.0],["2007-01-04",0.8,0.8,0.8,0.8,0.0],["2007-01-05",0.55,0.55,0.55,0.55,100.0],["2007-01-08",0.55,0.55,0.55,0.55,0.0],["2007-01-09",0.55,0.55,0.55,0.55,0.0],["2007-01-10",0.57,0.57,0.51,0.51,8900.0],["2007-01-11",0.51,0.51,0.51,0.51,0.0],["2007-01-12",0.51,0.51,0.51,0.51,0.0],["2007-01-16",0.51,0.51,0.51,0.51,0.0],["2007-01-17",0.51,0.51,0.51,0.51,0.0],["2007-01-18",0.51,0.51,0.51,0.51,5000.0],["2007-01-19",0.51,0.51,0.51,0.51,0.0],["2007-01-22",0.51,0.51,0.51,0.51,0.0],["2007-01-23",0.51,0.51,0.51,0.51,0.0],["2007-01-24",0.51,0.51,0.51,0.51,0.0],["2007-01-25",0.51,0.51,0.51,0.51,5000.0],["2007-01-26",0.51,0.51,0.51,0.51,200.0],["2007-01-29",0.51,0.51,0.51,0.51,0.0],["2007-01-30",0.51,0.51,0.51,0.51,0.0],["2007-01-31",0.51,0.51,0.51,0.51,0.0],["2007-02-01",0.55,0.55,0.55,0.55,2500.0],["2007-02-02",0.55,0.55,0.55,0.55,33500.0],["2007-02-05",0.55,0.55,0.55,0.55,0.0],["2007-02-06",0.55,0.6,0.55,0.55,95900.0],["2007-02-07",0.55,0.55,0.55,0.55,0.0],["2007-02-08",0.55,0.55,0.55,0.55,0.0],["2007-02-09",0.55,0.55,0.55,0.55,0.0],["2007-02-12",0.55,0.55,0.55,0.55,2500.0],["2007-02-13",0.55,0.55,0.55,0.55,0.0],["2007-02-14",0.55,0.55,0.55,0.55,0.0],["2007-02-15",0.55,0.55,0.55,0.55,0.0],["2007-02-16",0.55,0.55,0.55,0.55,600.0],["2007-02-20",0.55,0.55,0.55,0.55,7000.0],["2007-02-21",0.55,0.55,0.55,0.55,0.0],["2007-02-22",0.55,0.55,0.55,0.55,5000.0],["2007-02-23",0.55,0.55,0.55,0.55,0.0],["2007-02-26",0.57,0.57,0.57,0.57,10200.0],["2007-02-27",0.57,0.6,0.57,0.6,15800.0],["2007-02-28",0.6,0.6,0.6,0.6,6200.0],["2007-03-01",0.6,0.6,0.6,0.6,0.0],["2007-03-02",0.6,0.6,0.6,0.6,0.0],["2007-03-05",0.6,0.6,0.6,0.6,0.0],["2007-03-06",0.54,0.54,0.54,0.54,4000.0],["2007-03-07",0.54,0.54,0.54,0.54,5100.0],["2007-03-08",0.6,0.6,0.53,0.55,77200.0],["2007-03-09",0.55,0.55,0.55,0.55,0.0],["2007-03-12",0.55,0.55,0.55,0.55,0.0],["2007-03-13",0.6,0.6,0.6,0.6,18900.0],["2007-03-14",0.6,0.6,0.6,0.6,0.0],["2007-03-15",0.6,0.6,0.6,0.6,0.0],["2007-03-16",0.6,0.6,0.6,0.6,0.0],["2007-03-19",0.6,0.6,0.6,0.6,0.0],["2007-03-20",0.6,0.6,0.6,0.6,0.0],["2007-03-21",0.6,0.6,0.6,0.6,0.0],["2007-03-22",0.6,0.6,0.6,0.6,0.0],["2007-03-23",0.6,0.6,0.6,0.6,0.0],["2007-03-26",0.69,0.69,0.69,0.69,1000.0],["2007-03-27",0.69,0.69,0.69,0.69,0.0],["2007-03-28",0.51,0.51,0.51,0.51,12500.0],["2007-03-29",0.6,0.6,0.6,0.6,2000.0],["2007-03-30",0.6,0.6,0.6,0.6,0.0],["2007-04-02",0.6,0.6,0.6,0.6,0.0],["2007-04-03",0.5,0.5,0.49,0.49,17500.0],["2007-04-04",0.51,0.53,0.51,0.53,23000.0],["2007-04-05",0.47,0.47,0.47,0.47,3000.0],["2007-04-09",0.47,0.47,0.47,0.47,0.0],["2007-04-10",0.47,0.47,0.47,0.47,0.0],["2007-04-11",0.47,0.47,0.47,0.47,0.0],["2007-04-12",0.47,0.47,0.47,0.47,0.0],["2007-04-13",0.47,0.47,0.47,0.47,1000.0],["2007-04-16",0.47,0.47,0.47,0.47,0.0],["2007-04-17",0.47,0.47,0.47,0.47,0.0],["2007-04-18",0.47,0.47,0.47,0.47,0.0],["2007-04-19",0.49,0.58,0.49,0.52,7000.0],["2007-04-20",0.52,0.52,0.52,0.52,0.0],["2007-04-23",0.57,0.57,0.57,0.57,2000.0],["2007-04-24",0.57,0.57,0.57,0.57,0.0],["2007-04-25",0.57,0.57,0.57,0.57,0.0],["2007-04-26",0.57,0.57,0.55,0.55,10000.0],["2007-04-27",0.55,0.55,0.55,0.55,0.0],["2007-04-30",0.55,0.55,0.55,0.55,0.0],["2007-05-01",0.56,0.56,0.56,0.56,5000.0],["2007-05-02",0.56,0.56,0.56,0.56,0.0],["2007-05-03",0.55,0.55,0.55,0.55,600.0],["2007-05-04",0.55,0.55,0.55,0.55,0.0],["2007-05-07",0.66,0.66,0.66,0.66,700.0],["2007-05-08",0.66,0.66,0.65,0.65,11300.0],["2007-05-09",0.62,0.62,0.6,0.6,7500.0],["2007-05-10",0.6,0.6,0.6,0.6,0.0],["2007-05-11",0.6,0.6,0.6,0.6,0.0],["2007-05-14",0.6,0.6,0.6,0.6,0.0],["2007-05-15",0.6,0.6,0.6,0.6,6500.0],["2007-05-16",0.6,0.6,0.6,0.6,0.0],["2007-05-17",0.6,0.6,0.6,0.6,0.0],["2007-05-18",0.6,0.6,0.59,0.59,12300.0],["2007-05-21",0.59,0.59,0.59,0.59,20000.0],["2007-05-22",0.6,0.6,0.6,0.6,16000.0],["2007-05-23",0.6,0.6,0.6,0.6,0.0],["2007-05-24",0.64,0.64,0.6,0.6,35500.0],["2007-05-25",0.6,0.65,0.6,0.6,22500.0],["2007-05-29",0.6,0.6,0.6,0.6,0.0],["2007-05-30",0.6,0.6,0.6,0.6,0.0],["2007-05-31",0.64,0.64,0.62,0.62,15000.0],["2007-06-01",0.62,0.62,0.62,0.62,0.0],["2007-06-04",0.62,0.62,0.62,0.62,0.0],["2007-06-05",0.68,0.68,0.65,0.65,5000.0],["2007-06-06",0.65,0.65,0.65,0.65,0.0],["2007-06-07",0.65,0.65,0.65,0.65,0.0],["2007-06-08",0.65,0.65,0.65,0.65,0.0],["2007-06-11",0.65,0.65,0.65,0.65,0.0],["2007-06-12",0.64,0.65,0.64,0.65,4500.0],["2007-06-13",0.64,0.64,0.62,0.62,22500.0],["2007-06-14",0.62,0.62,0.62,0.62,0.0],["2007-06-15",0.62,0.62,0.6,0.62,23500.0],["2007-06-18",0.62,0.62,0.62,0.62,0.0],["2007-06-19",0.62,0.62,0.62,0.62,0.0],["2007-06-20",0.62,0.62,0.62,0.62,0.0],["2007-06-21",0.62,0.62,0.62,0.62,0.0],["2007-06-22",0.62,0.62,0.62,0.62,0.0],["2007-06-25",0.65,0.65,0.65,0.65,2000.0],["2007-06-26",0.6,0.6,0.6,0.6,7500.0],["2007-06-27",0.6,0.6,0.6,0.6,0.0],["2007-06-28",0.61,0.62,0.6,0.61,36000.0],["2007-06-29",0.65,0.65,0.6,0.6,10100.0],["2007-07-02",0.61,0.61,0.61,0.61,12500.0],["2007-07-03",0.65,0.65,0.65,0.65,47500.0],["2007-07-05",0.65,0.65,0.65,0.65,0.0],["2007-07-06",0.7,0.7,0.7,0.7,2000.0],["2007-07-09",0.7,0.7,0.7,0.7,25000.0],["2007-07-10",0.73,0.73,0.73,0.73,20000.0],["2007-07-11",0.75,0.75,0.7,0.7,40500.0],["2007-07-12",0.75,0.75,0.75,0.75,2500.0],["2007-07-13",0.75,0.75,0.75,0.75,0.0],["2007-07-16",0.75,0.75,0.7,0.75,39500.0],["2007-07-17",0.75,0.78,0.75,0.76,144900.0],["2007-07-18",0.77,0.78,0.75,0.77,66600.0],["2007-07-19",0.78,0.8,0.77,0.77,58100.0],["2007-07-20",0.8,0.8,0.78,0.79,155200.0],["2007-07-23",0.76,0.8,0.75,0.8,11100.0],["2007-07-24",0.77,0.8,0.77,0.78,15000.0],["2007-07-25",0.8,0.82,0.8,0.8,58800.0],["2007-07-26",0.82,0.82,0.82,0.82,8100.0],["2007-07-27",0.82,0.82,0.81,0.81,10000.0],["2007-07-30",0.78,0.8,0.75,0.75,46900.0],["2007-07-31",0.8,0.82,0.78,0.81,125600.0],["2007-08-01",0.79,0.83,0.79,0.82,85500.0],["2007-08-02",0.82,0.82,0.81,0.81,101400.0],["2007-08-03",0.8,0.8,0.8,0.8,2500.0],["2007-08-06",0.75,0.81,0.75,0.8,47400.0],["2007-08-07",0.81,0.81,0.76,0.76,74200.0],["2007-08-08",0.8,0.81,0.76,0.78,34900.0],["2007-08-09",0.8,0.8,0.7,0.8,19100.0],["2007-08-10",0.74,0.75,0.74,0.75,23200.0],["2007-08-13",0.78,0.78,0.78,0.78,14100.0],["2007-08-14",0.78,0.8,0.7,0.7,41400.0],["2007-08-15",0.7,0.74,0.68,0.73,40800.0],["2007-08-16",0.74,0.74,0.69,0.74,45500.0],["2007-08-17",0.74,0.74,0.74,0.74,0.0],["2007-08-20",0.68,0.74,0.68,0.68,94800.0],["2007-08-21",0.7,0.7,0.65,0.65,23500.0],["2007-08-22",0.62,0.62,0.61,0.62,29000.0],["2007-08-23",0.62,0.62,0.6,0.61,56500.0],["2007-08-24",0.65,0.69,0.65,0.69,8600.0],["2007-08-27",0.67,0.7,0.67,0.7,25700.0],["2007-08-28",0.67,0.7,0.6,0.6,34000.0],["2007-08-29",0.61,0.66,0.6,0.66,32900.0],["2007-08-30",0.6,0.6,0.59,0.6,24700.0],["2007-08-31",0.56,0.72,0.56,0.67,35400.0],["2007-09-04",0.6,0.65,0.56,0.65,11400.0],["2007-09-05",0.57,0.65,0.49,0.51,91900.0],["2007-09-06",0.51,0.65,0.51,0.51,10800.0],["2007-09-07",0.55,0.55,0.52,0.54,21700.0],["2007-09-10",0.5,0.5,0.5,0.5,20900.0],["2007-09-11",0.5,0.5,0.5,0.5,0.0],["2007-09-12",0.51,0.55,0.51,0.55,7500.0],["2007-09-13",0.55,0.55,0.53,0.53,21000.0],["2007-09-14",0.52,0.55,0.52,0.53,19800.0],["2007-09-17",0.53,0.53,0.53,0.53,5500.0],["2007-09-18",0.54,0.54,0.54,0.54,1000.0],["2007-09-19",0.55,0.55,0.54,0.54,28500.0],["2007-09-20",0.54,0.54,0.54,0.54,0.0],["2007-09-21",0.54,0.54,0.54,0.54,25000.0],["2007-09-24",0.5,0.52,0.5,0.52,8500.0],["2007-09-25",0.5,0.5,0.5,0.5,2500.0],["2007-09-26",0.5,0.51,0.5,0.51,5800.0],["2007-09-27",0.56,0.57,0.54,0.55,98000.0],["2007-09-28",0.56,0.63,0.56,0.63,181000.0],["2007-10-01",0.6,0.6,0.6,0.6,500.0],["2007-10-02",0.6,0.6,0.57,0.57,3200.0],["2007-10-03",0.6,0.6,0.6,0.6,2900.0],["2007-10-04",0.6,0.6,0.6,0.6,10000.0],["2007-10-05",0.61,0.64,0.6,0.64,16600.0],["2007-10-08",0.64,0.64,0.64,0.64,0.0],["2007-10-09",0.58,0.58,0.51,0.52,25500.0],["2007-10-10",0.52,0.52,0.46,0.46,20200.0],["2007-10-11",0.5,0.62,0.5,0.5,5600.0],["2007-10-12",0.5,0.5,0.5,0.5,0.0],["2007-10-15",0.6,0.62,0.58,0.6,103500.0],["2007-10-16",0.62,0.62,0.59,0.59,38100.0],["2007-10-17",0.59,0.6,0.59,0.6,26500.0],["2007-10-18",0.59,0.61,0.58,0.61,27000.0],["2007-10-19",0.58,0.58,0.56,0.56,6800.0],["2007-10-22",0.56,0.56,0.56,0.56,0.0],["2007-10-23",0.56,0.56,0.56,0.56,0.0],["2007-10-24",0.51,0.57,0.51,0.57,31800.0],["2007-10-25",0.56,0.6,0.56,0.6,16600.0],["2007-10-26",0.6,0.6,0.6,0.6,16500.0],["2007-10-29",0.6,0.6,0.6,0.6,0.0],["2007-10-30",0.55,0.59,0.55,0.59,11500.0],["2007-10-31",0.56,0.56,0.52,0.55,32400.0],["2007-11-01",0.56,0.56,0.55,0.55,10000.0],["2007-11-02",0.56,0.56,0.52,0.55,130000.0],["2007-11-05",0.56,0.56,0.55,0.55,25000.0],["2007-11-06",0.53,0.53,0.53,0.53,1000.0],["2007-11-07",0.54,0.54,0.54,0.54,13300.0],["2007-11-08",0.52,0.56,0.51,0.55,113800.0],["2007-11-09",0.54,0.54,0.54,0.54,7500.0],["2007-11-12",0.51,0.52,0.51,0.51,4400.0],["2007-11-13",0.54,0.54,0.54,0.54,15000.0],["2007-11-14",0.52,0.54,0.51,0.54,50500.0],["2007-11-15",0.52,0.54,0.52,0.52,8100.0],["2007-11-16",0.51,0.51,0.51,0.51,6000.0],["2007-11-19",0.5,0.5,0.5,0.5,15000.0],["2007-11-20",0.5,0.5,0.49,0.49,10000.0],["2007-11-21",0.49,0.49,0.49,0.49,27500.0],["2007-11-23",0.49,0.49,0.49,0.49,0.0],["2007-11-26",0.48,0.48,0.46,0.46,15000.0],["2007-11-27",0.49,0.49,0.49,0.49,5000.0],["2007-11-28",0.49,0.49,0.49,0.49,0.0],["2007-11-29",0.49,0.49,0.49,0.49,0.0],["2007-11-30",0.49,0.49,0.49,0.49,10000.0],["2007-12-03",0.49,0.49,0.49,0.49,0.0],["2007-12-04",0.49,0.49,0.49,0.49,0.0],["2007-12-05",0.49,0.49,0.49,0.49,0.0],["2007-12-06",0.44,0.48,0.44,0.48,10500.0],["2007-12-07",0.48,0.48,0.48,0.48,0.0],["2007-12-10",0.48,0.48,0.48,0.48,0.0],["2007-12-11",0.48,0.48,0.48,0.48,0.0],["2007-12-12",0.48,0.48,0.48,0.48,0.0],["2007-12-13",0.48,0.48,0.48,0.48,0.0],["2007-12-14",0.4,0.49,0.35,0.49,15100.0],["2007-12-17",0.49,0.49,0.49,0.49,0.0],["2007-12-18",0.4,0.4,0.35,0.39,2700.0],["2007-12-19",0.39,0.39,0.39,0.39,18000.0],["2007-12-20",0.35,0.35,0.35,0.35,500.0],["2007-12-21",0.39,0.39,0.39,0.39,22700.0],["2007-12-24",0.47,0.47,0.47,0.47,300.0],["2007-12-26",0.4,0.48,0.4,0.48,1300.0],["2007-12-27",0.42,0.42,0.4,0.4,10000.0],["2007-12-28",0.48,0.48,0.48,0.48,100.0],["2007-12-31",0.41,0.41,0.41,0.41,2000.0],["2008-01-02",0.41,0.43,0.39,0.43,4000.0],["2008-01-03",0.42,0.43,0.42,0.43,4000.0],["2008-01-04",0.43,0.43,0.43,0.43,0.0],["2008-01-07",0.43,0.49,0.43,0.49,20300.0],["2008-01-08",0.45,0.48,0.45,0.48,25000.0],["2008-01-09",0.48,0.48,0.48,0.48,0.0],["2008-01-10",0.48,0.48,0.48,0.48,0.0],["2008-01-11",0.48,0.48,0.45,0.48,19500.0],["2008-01-14",0.43,0.43,0.43,0.43,10000.0],["2008-01-15",0.43,0.43,0.43,0.43,0.0],["2008-01-16",0.43,0.43,0.43,0.43,0.0],["2008-01-17",0.43,0.43,0.43,0.43,0.0],["2008-01-18",0.48,0.48,0.48,0.48,62200.0],["2008-01-22",0.48,0.48,0.44,0.44,10600.0],["2008-01-23",0.44,0.49,0.31,0.49,105000.0],["2008-01-24",0.45,0.45,0.45,0.45,5000.0],["2008-01-25",0.48,0.48,0.45,0.46,25000.0],["2008-01-28",0.46,0.46,0.46,0.46,15000.0],["2008-01-29",0.46,0.46,0.46,0.46,0.0],["2008-01-30",0.4,0.4,0.4,0.4,2000.0],["2008-01-31",0.48,0.49,0.45,0.46,65000.0],["2008-02-01",0.46,0.46,0.46,0.46,0.0],["2008-02-04",0.49,0.51,0.49,0.51,11000.0],["2008-02-05",0.51,0.51,0.45,0.45,82500.0],["2008-02-06",0.45,0.45,0.43,0.43,5000.0],["2008-02-07",0.49,0.51,0.46,0.5,111700.0],["2008-02-08",0.49,0.52,0.48,0.52,106700.0],["2008-02-11",0.53,0.53,0.53,0.53,5000.0],["2008-02-12",0.53,0.53,0.53,0.53,27500.0],["2008-02-13",0.53,0.55,0.53,0.53,29300.0],["2008-02-14",0.48,0.51,0.48,0.51,33000.0],["2008-02-15",0.52,0.52,0.5,0.5,65000.0],["2008-02-19",0.5,0.5,0.5,0.5,5000.0],["2008-02-20",0.5,0.5,0.5,0.5,0.0],["2008-02-21",0.5,0.5,0.5,0.5,0.0],["2008-02-22",0.47,0.47,0.47,0.47,5000.0],["2008-02-25",0.47,0.47,0.47,0.47,500.0],["2008-02-26",0.47,0.47,0.47,0.47,5000.0],["2008-02-27",0.47,0.47,0.47,0.47,8500.0],["2008-02-28",0.52,0.52,0.5,0.52,14600.0],["2008-02-29",0.47,0.52,0.47,0.52,11000.0],["2008-03-03",0.45,0.45,0.45,0.45,10000.0],["2008-03-04",0.45,0.45,0.45,0.45,0.0],["2008-03-05",0.45,0.45,0.45,0.45,0.0],["2008-03-06",0.5,0.55,0.47,0.47,35000.0],["2008-03-07",0.52,0.53,0.52,0.53,38500.0],["2008-03-10",0.48,0.48,0.46,0.46,29800.0],["2008-03-11",0.46,0.46,0.46,0.46,15000.0],["2008-03-12",0.42,0.42,0.42,0.42,2000.0],["2008-03-13",0.42,0.42,0.41,0.41,20000.0],["2008-03-14",0.39,0.4,0.39,0.4,10000.0],["2008-03-17",0.39,0.39,0.39,0.39,3000.0],["2008-03-18",0.39,0.39,0.28,0.35,67300.0],["2008-03-19",0.35,0.35,0.35,0.35,0.0],["2008-03-20",0.35,0.35,0.35,0.35,0.0],["2008-03-24",0.3,0.35,0.3,0.35,4000.0],["2008-03-25",0.35,0.35,0.35,0.35,0.0],["2008-03-26",0.35,0.35,0.35,0.35,0.0],["2008-03-27",0.38,0.38,0.35,0.36,46000.0],["2008-03-28",0.36,0.36,0.36,0.36,0.0],["2008-03-31",0.4,0.4,0.35,0.38,45500.0],["2008-04-01",0.38,0.38,0.38,0.38,0.0],["2008-04-02",0.38,0.38,0.38,0.38,0.0],["2008-04-03",0.38,0.38,0.38,0.38,0.0],["2008-04-04",0.38,0.38,0.38,0.38,0.0],["2008-04-07",0.38,0.38,0.38,0.38,0.0],["2008-04-08",0.38,0.38,0.38,0.38,0.0],["2008-04-09",0.31,0.31,0.31,0.31,10000.0],["2008-04-10",0.31,0.31,0.31,0.31,5000.0],["2008-04-11",0.3,0.34,0.3,0.31,60100.0],["2008-04-14",0.27,0.27,0.27,0.27,6500.0],["2008-04-15",0.33,0.33,0.33,0.33,35000.0],["2008-04-16",0.33,0.33,0.33,0.33,200.0],["2008-04-17",0.32,0.32,0.32,0.32,3900.0],["2008-04-18",0.32,0.32,0.32,0.32,0.0],["2008-04-21",0.32,0.32,0.32,0.32,0.0],["2008-04-22",0.3,0.3,0.3,0.3,35500.0],["2008-04-23",0.3,0.3,0.28,0.28,25000.0],["2008-04-24",0.28,0.28,0.28,0.28,0.0],["2008-04-25",0.28,0.28,0.28,0.28,0.0],["2008-04-28",0.27,0.27,0.27,0.27,5000.0],["2008-04-29",0.27,0.27,0.27,0.27,0.0],["2008-04-30",0.25,0.3,0.25,0.3,31000.0],["2008-05-01",0.3,0.3,0.3,0.3,41500.0],["2008-05-02",0.29,0.29,0.27,0.28,47000.0],["2008-05-05",0.28,0.28,0.28,0.28,0.0],["2008-05-06",0.29,0.29,0.28,0.28,13000.0],["2008-05-07",0.3,0.3,0.3,0.3,10100.0],["2008-05-08",0.28,0.28,0.28,0.28,3000.0],["2008-05-09",0.28,0.28,0.28,0.28,0.0],["2008-05-12",0.25,0.28,0.25,0.28,8700.0],["2008-05-13",0.28,0.28,0.28,0.28,0.0],["2008-05-14",0.28,0.28,0.28,0.28,0.0],["2008-05-15",0.28,0.28,0.28,0.28,0.0],["2008-05-16",0.28,0.28,0.28,0.28,0.0],["2008-05-19",0.28,0.28,0.28,0.28,0.0],["2008-05-20",0.28,0.28,0.28,0.28,0.0],["2008-05-21",0.28,0.28,0.25,0.25,11100.0],["2008-05-22",0.25,0.25,0.22,0.22,9000.0],["2008-05-23",0.22,0.22,0.22,0.22,0.0],["2008-05-27",0.22,0.22,0.22,0.22,0.0],["2008-05-28",0.22,0.22,0.16,0.16,9900.0],["2008-05-29",0.21,0.31,0.2,0.31,853000.0],["2008-05-30",0.31,0.31,0.29,0.3,70400.0],["2008-06-02",0.3,0.3,0.3,0.3,0.0],["2008-06-03",0.3,0.3,0.3,0.3,0.0],["2008-06-04",0.28,0.32,0.28,0.32,35000.0],["2008-06-05",0.32,0.32,0.32,0.32,0.0],["2008-06-06",0.32,0.32,0.32,0.32,0.0],["2008-06-09",0.25,0.25,0.25,0.25,12000.0],["2008-06-10",0.23,0.23,0.2,0.23,70000.0],["2008-06-11",0.3,0.3,0.25,0.25,23000.0],["2008-06-12",0.21,0.21,0.2,0.2,15700.0],["2008-06-13",0.2,0.2,0.2,0.2,0.0],["2008-06-16",0.2,0.2,0.2,0.2,0.0],["2008-06-17",0.2,0.2,0.2,0.2,0.0],["2008-06-18",0.2,0.2,0.16,0.16,72700.0],["2008-06-19",0.17,0.17,0.16,0.16,31000.0],["2008-06-20",0.16,0.16,0.16,0.16,5000.0],["2008-06-23",0.16,0.17,0.16,0.17,9900.0],["2008-06-24",0.16,0.18,0.1,0.18,96700.0],["2008-06-25",0.23,0.23,0.18,0.18,16100.0],["2008-06-26",0.18,0.18,0.18,0.18,0.0],["2008-06-27",0.18,0.18,0.18,0.18,0.0],["2008-06-30",0.21,0.21,0.21,0.21,5000.0],["2008-07-01",0.21,0.21,0.21,0.21,0.0],["2008-07-02",0.21,0.21,0.21,0.21,0.0],["2008-07-03",0.21,0.21,0.21,0.21,0.0],["2008-07-07",0.21,0.21,0.21,0.21,0.0],["2008-07-08",0.21,0.21,0.21,0.21,0.0],["2008-07-09",0.21,0.21,0.21,0.21,0.0],["2008-07-10",0.21,0.21,0.21,0.21,0.0],["2008-07-11",0.21,0.21,0.21,0.21,0.0],["2008-07-14",0.21,0.21,0.21,0.21,0.0],["2008-07-15",0.21,0.21,0.21,0.21,0.0],["2008-07-16",0.21,0.21,0.21,0.21,0.0],["2008-07-17",0.21,0.21,0.21,0.21,0.0],["2008-07-18",0.21,0.21,0.21,0.21,0.0],["2008-07-21",0.21,0.21,0.21,0.21,0.0],["2008-07-22",0.2,0.23,0.16,0.23,20000.0],["2008-07-23",0.23,0.23,0.2,0.21,193000.0],["2008-07-24",0.22,0.22,0.2,0.22,191600.0],["2008-07-25",0.22,0.22,0.22,0.22,0.0],["2008-07-28",0.22,0.22,0.22,0.22,0.0],["2008-07-29",0.25,0.25,0.25,0.25,10000.0],["2008-07-30",0.3,0.3,0.25,0.25,10000.0],["2008-07-31",0.29,0.29,0.29,0.29,15000.0],["2008-08-01",0.29,0.29,0.29,0.29,0.0],["2008-08-04",0.27,0.27,0.24,0.24,48000.0],["2008-08-05",0.25,0.25,0.2,0.2,13500.0],["2008-08-06",0.2,0.22,0.2,0.22,55800.0],["2008-08-07",0.22,0.22,0.22,0.22,0.0],["2008-08-08",0.22,0.24,0.22,0.23,8400.0],["2008-08-11",0.25,0.25,0.25,0.25,243200.0],["2008-08-12",0.25,0.25,0.25,0.25,0.0],["2008-08-13",0.25,0.25,0.25,0.25,10000.0],["2008-08-14",0.25,0.25,0.25,0.25,0.0],["2008-08-15",0.25,0.26,0.25,0.25,40000.0],["2008-08-18",0.25,0.25,0.25,0.25,3900.0],["2008-08-19",0.25,0.25,0.25,0.25,25000.0],["2008-08-20",0.25,0.25,0.25,0.25,0.0],["2008-08-21",0.25,0.25,0.25,0.25,0.0],["2008-08-22",0.25,0.25,0.25,0.25,15000.0],["2008-08-25",0.3,0.3,0.25,0.25,57500.0],["2008-08-26",0.25,0.25,0.25,0.25,40000.0],["2008-08-27",0.25,0.25,0.25,0.25,0.0],["2008-08-28",0.25,0.25,0.25,0.25,23000.0],["2008-08-29",0.25,0.25,0.24,0.24,65000.0],["2008-09-02",0.25,0.25,0.22,0.24,37900.0],["2008-09-03",0.24,0.27,0.24,0.26,50000.0],["2008-09-04",0.26,0.26,0.26,0.26,0.0],["2008-09-05",0.25,0.3,0.25,0.3,16200.0],["2008-09-08",0.3,0.3,0.3,0.3,46400.0],["2008-09-09",0.3,0.3,0.3,0.3,0.0],["2008-09-10",0.3,0.3,0.3,0.3,10200.0],["2008-09-11",0.3,0.3,0.3,0.3,0.0],["2008-09-12",0.25,0.25,0.25,0.25,10000.0],["2008-09-15",0.25,0.25,0.25,0.25,13300.0],["2008-09-16",0.25,0.25,0.25,0.25,5000.0],["2008-09-17",0.2,0.2,0.2,0.2,30000.0],["2008-09-18",0.25,0.25,0.25,0.25,10000.0],["2008-09-19",0.25,0.25,0.25,0.25,19000.0],["2008-09-22",0.25,0.25,0.25,0.25,0.0],["2008-09-23",0.25,0.25,0.25,0.25,0.0],["2008-09-24",0.15,0.25,0.15,0.25,19000.0],["2008-09-25",0.25,0.25,0.25,0.25,15500.0],["2008-09-26",0.25,0.25,0.25,0.25,0.0],["2008-09-29",0.25,0.25,0.25,0.25,0.0],["2008-09-30",0.25,0.25,0.25,0.25,0.0],["2008-10-01",0.25,0.25,0.25,0.25,0.0],["2008-10-02",0.15,0.24,0.15,0.24,5100.0],["2008-10-03",0.24,0.24,0.24,0.24,0.0],["2008-10-06",0.24,0.24,0.24,0.24,0.0],["2008-10-07",0.24,0.24,0.24,0.24,0.0],["2008-10-08",0.22,0.22,0.22,0.22,500.0],["2008-10-09",0.22,0.22,0.22,0.22,0.0],["2008-10-10",0.17,0.2,0.17,0.2,3400.0],["2008-10-13",0.2,0.21,0.2,0.2,68000.0],["2008-10-14",0.2,0.2,0.2,0.2,122000.0],["2008-10-15",0.2,0.2,0.2,0.2,5000.0],["2008-10-16",0.2,0.2,0.2,0.2,85000.0],["2008-10-17",0.2,0.2,0.2,0.2,0.0],["2008-10-20",0.29,0.29,0.29,0.29,7500.0],["2008-10-21",0.2,0.2,0.2,0.2,30000.0],["2008-10-22",0.2,0.2,0.2,0.2,0.0],["2008-10-23",0.2,0.2,0.2,0.2,0.0],["2008-10-24",0.2,0.2,0.2,0.2,0.0],["2008-10-27",0.2,0.2,0.2,0.2,57800.0],["2008-10-28",0.2,0.2,0.2,0.2,188000.0],["2008-10-29",0.2,0.2,0.2,0.2,0.0],["2008-10-30",0.2,0.2,0.2,0.2,0.0],["2008-10-31",0.2,0.2,0.2,0.2,0.0],["2008-11-03",0.2,0.2,0.2,0.2,0.0],["2008-11-04",0.22,0.22,0.22,0.22,4400.0],["2008-11-05",0.22,0.22,0.22,0.22,0.0],["2008-11-06",0.22,0.22,0.22,0.22,0.0],["2008-11-07",0.22,0.22,0.22,0.22,0.0],["2008-11-10",0.22,0.22,0.22,0.22,0.0],["2008-11-11",0.22,0.22,0.22,0.22,0.0],["2008-11-12",0.15,0.15,0.14,0.14,2700.0],["2008-11-13",0.14,0.14,0.14,0.14,0.0],["2008-11-14",0.14,0.14,0.14,0.14,0.0],["2008-11-17",0.15,0.15,0.15,0.15,5000.0],["2008-11-18",0.15,0.15,0.15,0.15,0.0],["2008-11-19",0.15,0.15,0.15,0.15,0.0],["2008-11-20",0.3,0.3,0.3,0.3,1000.0],["2008-11-21",0.3,0.3,0.3,0.3,0.0],["2008-11-24",0.3,0.3,0.3,0.3,0.0],["2008-11-25",0.3,0.3,0.3,0.3,0.0],["2008-11-26",0.3,0.3,0.3,0.3,0.0],["2008-11-28",0.25,0.25,0.25,0.25,20000.0],["2008-12-01",0.25,0.25,0.25,0.25,200.0],["2008-12-02",0.25,0.25,0.25,0.25,0.0],["2008-12-03",0.25,0.25,0.25,0.25,0.0],["2008-12-04",0.24,0.24,0.24,0.24,200.0],["2008-12-05",0.24,0.24,0.24,0.24,0.0],["2008-12-08",0.24,0.24,0.24,0.24,0.0],["2008-12-09",0.15,0.18,0.15,0.18,1800.0],["2008-12-10",0.15,0.15,0.15,0.15,95000.0],["2008-12-11",0.15,0.15,0.15,0.15,0.0],["2008-12-12",0.15,0.2,0.15,0.2,19000.0],["2008-12-15",0.15,0.15,0.15,0.15,27400.0],["2008-12-16",0.15,0.15,0.15,0.15,0.0],["2008-12-17",0.17,0.17,0.12,0.12,30200.0],["2008-12-18",0.14,0.14,0.14,0.14,260000.0],["2008-12-19",0.15,0.15,0.15,0.15,200.0],["2008-12-22",0.15,0.15,0.15,0.15,0.0],["2008-12-23",0.09,0.09,0.09,0.09,16000.0],["2008-12-24",0.09,0.09,0.09,0.09,0.0],["2008-12-26",0.09,0.09,0.09,0.09,0.0],["2008-12-29",0.15,0.15,0.15,0.15,12500.0],["2008-12-30",0.15,0.15,0.15,0.15,0.0],["2008-12-31",0.17,0.17,0.17,0.17,14700.0],["2009-01-02",0.16,0.16,0.16,0.16,3600.0],["2009-01-05",0.16,0.16,0.16,0.16,0.0],["2009-01-06",0.16,0.16,0.16,0.16,3000.0],["2009-01-07",0.17,0.17,0.17,0.17,4000.0],["2009-01-08",0.17,0.17,0.14,0.14,41000.0],["2009-01-09",0.14,0.14,0.14,0.14,0.0],["2009-01-12",0.15,0.15,0.14,0.14,35000.0],["2009-01-13",0.14,0.14,0.14,0.14,0.0],["2009-01-14",0.14,0.14,0.14,0.14,0.0],["2009-01-15",0.14,0.14,0.14,0.14,0.0],["2009-01-16",0.14,0.14,0.14,0.14,0.0],["2009-01-20",0.13,0.13,0.13,0.13,5000.0],["2009-01-21",0.13,0.13,0.13,0.13,0.0],["2009-01-22",0.13,0.13,0.13,0.13,0.0],["2009-01-23",0.13,0.13,0.13,0.13,0.0],["2009-01-26",0.15,0.15,0.15,0.15,15000.0],["2009-01-27",0.13,0.13,0.13,0.13,38000.0],["2009-01-28",0.13,0.13,0.13,0.13,0.0],["2009-01-29",0.12,0.12,0.12,0.12,110000.0],["2009-01-30",0.12,0.12,0.12,0.12,35300.0],["2009-02-02",0.12,0.12,0.12,0.12,5000.0],["2009-02-03",0.12,0.12,0.12,0.12,0.0],["2009-02-04",0.13,0.13,0.12,0.12,49200.0],["2009-02-05",0.12,0.12,0.12,0.12,2300.0],["2009-02-06",0.12,0.12,0.11,0.11,103000.0],["2009-02-09",0.11,0.11,0.1,0.1,519600.0],["2009-02-10",0.1,0.1,0.1,0.1,0.0],["2009-02-11",0.1,0.1,0.1,0.1,0.0],["2009-02-12",0.11,0.11,0.1,0.1,47500.0],["2009-02-13",0.11,0.11,0.1,0.1,18000.0],["2009-02-17",0.1,0.1,0.1,0.1,50000.0],["2009-02-18",0.1,0.1,0.09,0.09,12000.0],["2009-02-19",0.06,0.06,0.06,0.06,10000.0],["2009-02-20",0.07,0.07,0.07,0.07,13600.0],["2009-02-23",0.07,0.07,0.07,0.07,0.0],["2009-02-24",0.08,0.08,0.08,0.08,5000.0],["2009-02-25",0.1,0.1,0.1,0.1,101000.0],["2009-02-26",0.11,0.16,0.11,0.15,473000.0],["2009-02-27",0.15,0.16,0.15,0.15,34900.0],["2009-03-02",0.13,0.13,0.1,0.13,50000.0],["2009-03-03",0.09,0.15,0.09,0.15,22000.0],["2009-03-04",0.15,0.15,0.15,0.15,0.0],["2009-03-05",0.12,0.12,0.12,0.12,5000.0],["2009-03-06",0.1,0.1,0.09,0.1,16000.0],["2009-03-09",0.09,0.15,0.09,0.15,35000.0],["2009-03-10",0.15,0.15,0.15,0.15,0.0],["2009-03-11",0.15,0.15,0.15,0.15,0.0],["2009-03-12",0.1,0.12,0.1,0.12,36000.0],["2009-03-13",0.1,0.1,0.1,0.1,23300.0],["2009-03-16",0.14,0.14,0.14,0.14,225000.0],["2009-03-17",0.14,0.14,0.14,0.14,0.0],["2009-03-18",0.14,0.14,0.14,0.14,0.0],["2009-03-19",0.14,0.14,0.14,0.14,0.0],["2009-03-20",0.11,0.11,0.11,0.11,5000.0],["2009-03-23",0.1,0.11,0.1,0.11,35000.0],["2009-03-24",0.12,0.12,0.12,0.12,10000.0],["2009-03-25",0.12,0.12,0.12,0.12,0.0],["2009-03-26",0.12,0.12,0.12,0.12,53100.0],["2009-03-27",0.12,0.12,0.12,0.12,0.0],["2009-03-30",0.12,0.12,0.12,0.12,0.0],["2009-03-31",0.12,0.12,0.12,0.12,200.0],["2009-04-01",0.13,0.13,0.13,0.13,2000.0],["2009-04-02",0.12,0.12,0.12,0.12,30000.0],["2009-04-03",0.12,0.15,0.12,0.15,13000.0],["2009-04-06",0.17,0.21,0.17,0.2,85000.0],["2009-04-07",0.2,0.2,0.2,0.2,3000.0],["2009-04-08",0.2,0.2,0.2,0.2,100000.0],["2009-04-09",0.2,0.25,0.2,0.2,65200.0],["2009-04-13",0.2,0.2,0.2,0.2,0.0],["2009-04-14",0.2,0.2,0.2,0.2,5000.0],["2009-04-15",0.2,0.2,0.2,0.2,0.0],["2009-04-16",0.2,0.2,0.2,0.2,0.0],["2009-04-17",0.2,0.2,0.2,0.2,0.0],["2009-04-20",0.2,0.2,0.2,0.2,0.0],["2009-04-21",0.2,0.2,0.2,0.2,0.0],["2009-04-22",0.2,0.2,0.2,0.2,800.0],["2009-04-23",0.15,0.15,0.15,0.15,33400.0],["2009-04-24",0.15,0.15,0.15,0.15,0.0],["2009-04-27",0.15,0.15,0.15,0.15,0.0],["2009-04-28",0.15,0.15,0.15,0.15,0.0],["2009-04-29",0.15,0.15,0.15,0.15,0.0],["2009-04-30",0.15,0.15,0.15,0.15,0.0],["2009-05-01",0.16,0.16,0.16,0.16,800.0],["2009-05-04",0.18,0.18,0.18,0.18,500.0],["2009-05-05",0.18,0.18,0.18,0.18,1000.0],["2009-05-06",0.18,0.18,0.18,0.18,0.0],["2009-05-07",0.18,0.18,0.18,0.18,0.0],["2009-05-08",0.18,0.18,0.18,0.18,500.0],["2009-05-11",0.18,0.18,0.16,0.16,29500.0],["2009-05-12",0.16,0.16,0.16,0.16,1300.0],["2009-05-13",0.16,0.16,0.16,0.16,0.0],["2009-05-14",0.16,0.16,0.16,0.16,0.0],["2009-05-15",0.16,0.2,0.16,0.2,13800.0],["2009-05-18",0.2,0.3,0.2,0.3,68300.0],["2009-05-19",0.25,0.25,0.23,0.23,15500.0],["2009-05-20",0.2,0.2,0.2,0.2,24800.0],["2009-05-21",0.21,0.22,0.2,0.22,273600.0],["2009-05-22",0.23,0.24,0.22,0.24,51000.0],["2009-05-26",0.24,0.3,0.23,0.3,40500.0],["2009-05-27",0.24,0.3,0.24,0.3,6900.0],["2009-05-28",0.3,0.3,0.3,0.3,0.0],["2009-05-29",0.28,0.28,0.28,0.28,25300.0],["2009-06-01",0.29,0.29,0.28,0.29,14500.0],["2009-06-02",0.26,0.32,0.26,0.32,23000.0],["2009-06-03",0.28,0.32,0.28,0.32,46100.0],["2009-06-04",0.3,0.3,0.28,0.28,89300.0],["2009-06-05",0.27,0.27,0.27,0.27,1000.0],["2009-06-08",0.29,0.3,0.29,0.3,10000.0],["2009-06-09",0.3,0.32,0.3,0.31,154600.0],["2009-06-10",0.3,0.3,0.28,0.28,37000.0],["2009-06-11",0.27,0.27,0.27,0.27,10000.0],["2009-06-12",0.27,0.27,0.27,0.27,0.0],["2009-06-15",0.27,0.27,0.27,0.27,0.0],["2009-06-16",0.26,0.3,0.26,0.3,112500.0],["2009-06-17",0.3,0.3,0.3,0.3,0.0],["2009-06-18",0.3,0.3,0.3,0.3,0.0],["2009-06-19",0.25,0.25,0.25,0.25,4700.0],["2009-06-22",0.25,0.26,0.25,0.25,22500.0],["2009-06-23",0.3,0.3,0.25,0.25,15200.0],["2009-06-24",0.25,0.25,0.25,0.25,0.0],["2009-06-25",0.25,0.25,0.25,0.25,0.0],["2009-06-26",0.25,0.25,0.25,0.25,600.0],["2009-06-29",0.3,0.3,0.3,0.3,131000.0],["2009-06-30",0.3,0.3,0.3,0.3,0.0],["2009-07-01",0.3,0.3,0.3,0.3,0.0],["2009-07-02",0.3,0.3,0.28,0.28,5200.0],["2009-07-06",0.3,0.3,0.3,0.3,130000.0],["2009-07-07",0.3,0.3,0.3,0.3,0.0],["2009-07-08",0.3,0.3,0.3,0.3,0.0],["2009-07-09",0.3,0.3,0.3,0.3,0.0],["2009-07-10",0.3,0.3,0.3,0.3,400.0],["2009-07-13",0.3,0.3,0.3,0.3,0.0],["2009-07-14",0.3,0.3,0.3,0.3,0.0],["2009-07-15",0.3,0.32,0.3,0.3,297000.0],["2009-07-16",0.3,0.3,0.3,0.3,0.0],["2009-07-17",0.3,0.3,0.3,0.3,0.0],["2009-07-20",0.3,0.3,0.3,0.3,0.0],["2009-07-21",0.3,0.3,0.3,0.3,0.0],["2009-07-22",0.3,0.3,0.3,0.3,0.0],["2009-07-23",0.3,0.3,0.25,0.25,15000.0],["2009-07-24",0.25,0.25,0.25,0.25,0.0],["2009-07-27",0.25,0.25,0.25,0.25,0.0],["2009-07-28",0.25,0.25,0.25,0.25,0.0],["2009-07-29",0.26,0.3,0.26,0.28,102900.0],["2009-07-30",0.28,0.28,0.28,0.28,0.0],["2009-07-31",0.28,0.28,0.28,0.28,0.0],["2009-08-03",0.28,0.28,0.28,0.28,0.0],["2009-08-04",0.28,0.28,0.28,0.28,0.0],["2009-08-05",0.28,0.28,0.28,0.28,0.0],["2009-08-06",0.28,0.28,0.28,0.28,5500.0],["2009-08-07",0.26,0.26,0.26,0.26,10000.0],["2009-08-10",0.28,0.28,0.27,0.27,145300.0],["2009-08-11",0.26,0.26,0.25,0.25,37500.0],["2009-08-12",0.24,0.24,0.24,0.24,1400.0],["2009-08-13",0.24,0.24,0.24,0.24,0.0],["2009-08-14",0.24,0.24,0.24,0.24,0.0],["2009-08-17",0.24,0.24,0.24,0.24,6000.0],["2009-08-18",0.24,0.24,0.24,0.24,0.0],["2009-08-19",0.24,0.24,0.24,0.24,0.0],["2009-08-20",0.28,0.3,0.28,0.28,264300.0],["2009-08-21",0.28,0.28,0.28,0.28,0.0],["2009-08-24",0.28,0.28,0.28,0.28,155300.0],["2009-08-25",0.28,0.28,0.28,0.28,5000.0],["2009-08-26",0.28,0.28,0.28,0.28,0.0],["2009-08-27",0.28,0.28,0.28,0.28,0.0],["2009-08-28",0.28,0.28,0.28,0.28,0.0],["2009-08-31",0.24,0.28,0.24,0.28,115200.0],["2009-09-01",0.28,0.28,0.28,0.28,5000.0],["2009-09-02",0.28,0.28,0.28,0.28,15000.0],["2009-09-03",0.24,0.24,0.24,0.24,2200.0],["2009-09-04",0.24,0.24,0.24,0.24,200.0],["2009-09-08",0.24,0.24,0.2,0.2,12100.0],["2009-09-09",0.2,0.2,0.2,0.2,0.0],["2009-09-10",0.2,0.2,0.2,0.2,5600.0],["2009-09-11",0.2,0.2,0.2,0.2,0.0],["2009-09-14",0.2,0.2,0.2,0.2,5000.0],["2009-09-15",0.2,0.2,0.2,0.2,15000.0],["2009-09-16",0.2,0.23,0.2,0.2,24100.0],["2009-09-17",0.2,0.22,0.2,0.2,50000.0],["2009-09-18",0.2,0.3,0.2,0.3,80900.0],["2009-09-21",0.3,0.3,0.29,0.3,225000.0],["2009-09-22",0.3,0.3,0.3,0.3,0.0],["2009-09-23",0.27,0.29,0.2,0.29,100100.0],["2009-09-24",0.25,0.25,0.25,0.25,22200.0],["2009-09-25",0.25,0.25,0.25,0.25,0.0],["2009-09-28",0.25,0.25,0.25,0.25,0.0],["2009-09-29",0.25,0.25,0.25,0.25,0.0],["2009-09-30",0.25,0.25,0.25,0.25,1100.0],["2009-10-01",0.25,0.25,0.25,0.25,0.0],["2009-10-02",0.25,0.25,0.25,0.25,0.0],["2009-10-05",0.25,0.25,0.25,0.25,11100.0],["2009-10-06",0.25,0.25,0.25,0.25,6900.0],["2009-10-07",0.25,0.25,0.21,0.21,83000.0],["2009-10-08",0.24,0.3,0.24,0.25,280300.0],["2009-10-09",0.23,0.23,0.23,0.23,5000.0],["2009-10-12",0.23,0.23,0.23,0.23,1100.0],["2009-10-13",0.24,0.24,0.24,0.24,5000.0],["2009-10-14",0.24,0.24,0.24,0.24,0.0],["2009-10-15",0.27,0.27,0.27,0.27,181000.0],["2009-10-16",0.24,0.24,0.24,0.24,5000.0],["2009-10-19",0.24,0.24,0.24,0.24,0.0],["2009-10-20",0.24,0.24,0.24,0.24,17000.0],["2009-10-21",0.27,0.27,0.24,0.27,104000.0],["2009-10-22",0.3,0.3,0.3,0.3,1000.0],["2009-10-23",0.3,0.3,0.28,0.3,330500.0],["2009-10-26",0.3,0.32,0.3,0.3,166300.0],["2009-10-27",0.32,0.32,0.3,0.3,247000.0],["2009-10-28",0.3,0.3,0.3,0.3,0.0],["2009-10-29",0.24,0.28,0.24,0.28,76300.0],["2009-10-30",0.28,0.28,0.28,0.28,0.0],["2009-11-02",0.28,0.28,0.28,0.28,0.0],["2009-11-03",0.28,0.28,0.28,0.28,0.0],["2009-11-04",0.28,0.28,0.28,0.28,0.0],["2009-11-05",0.27,0.28,0.27,0.28,215000.0],["2009-11-06",0.28,0.32,0.28,0.32,193800.0],["2009-11-09",0.3,0.3,0.28,0.28,10000.0],["2009-11-10",0.28,0.28,0.28,0.28,0.0],["2009-11-11",0.28,0.28,0.28,0.28,50000.0],["2009-11-12",0.28,0.28,0.28,0.28,0.0],["2009-11-13",0.28,0.28,0.28,0.28,0.0],["2009-11-16",0.28,0.28,0.28,0.28,0.0],["2009-11-17",0.28,0.28,0.28,0.28,1400.0],["2009-11-18",0.28,0.28,0.28,0.28,0.0],["2009-11-19",0.28,0.28,0.28,0.28,0.0],["2009-11-20",0.28,0.28,0.28,0.28,0.0],["2009-11-23",0.28,0.28,0.28,0.28,0.0],["2009-11-24",0.28,0.28,0.28,0.28,157600.0],["2009-11-25",0.28,0.28,0.28,0.28,5000.0],["2009-11-27",0.28,0.28,0.28,0.28,0.0],["2009-11-30",0.28,0.3,0.28,0.28,501500.0],["2009-12-01",0.28,0.28,0.26,0.26,30700.0],["2009-12-02",0.27,0.28,0.27,0.28,5100.0],["2009-12-03",0.28,0.28,0.28,0.28,0.0],["2009-12-04",0.27,0.27,0.27,0.27,5000.0],["2009-12-07",0.27,0.27,0.27,0.27,0.0],["2009-12-08",0.27,0.27,0.27,0.27,0.0],["2009-12-09",0.27,0.27,0.27,0.27,0.0],["2009-12-10",0.27,0.27,0.27,0.27,20000.0],["2009-12-11",0.27,0.28,0.27,0.28,55000.0],["2009-12-14",0.28,0.28,0.28,0.28,85000.0],["2009-12-15",0.28,0.28,0.28,0.28,0.0],["2009-12-16",0.28,0.28,0.28,0.28,64700.0],["2009-12-17",0.28,0.28,0.28,0.28,55000.0],["2009-12-18",0.28,0.28,0.28,0.28,0.0],["2009-12-21",0.28,0.28,0.28,0.28,0.0],["2009-12-22",0.28,0.28,0.28,0.28,0.0],["2009-12-23",0.27,0.27,0.27,0.27,16400.0],["2009-12-24",0.27,0.27,0.27,0.27,0.0],["2009-12-28",0.27,0.27,0.27,0.27,70000.0],["2009-12-29",0.28,0.28,0.28,0.28,20000.0],["2009-12-30",0.27,0.27,0.23,0.25,91000.0],["2009-12-31",0.25,0.25,0.25,0.25,10000.0],["2010-01-04",0.25,0.25,0.25,0.25,0.0],["2010-01-05",0.25,0.25,0.25,0.25,10500.0],["2010-01-06",0.25,0.25,0.25,0.25,0.0],["2010-01-07",0.25,0.25,0.25,0.25,0.0],["2010-01-08",0.24,0.24,0.24,0.24,36000.0],["2010-01-11",0.24,0.24,0.24,0.24,2000.0],["2010-01-12",0.24,0.24,0.24,0.24,0.0],["2010-01-13",0.24,0.24,0.24,0.24,0.0],["2010-01-14",0.26,0.26,0.26,0.26,42000.0],["2010-01-15",0.26,0.26,0.26,0.26,0.0],["2010-01-19",0.26,0.26,0.26,0.26,0.0],["2010-01-20",0.23,0.23,0.23,0.23,15000.0],["2010-01-21",0.23,0.23,0.23,0.23,0.0],["2010-01-22",0.23,0.23,0.23,0.23,0.0],["2010-01-25",0.23,0.23,0.23,0.23,0.0],["2010-01-26",0.23,0.23,0.23,0.23,0.0],["2010-01-27",0.23,0.23,0.23,0.23,0.0],["2010-01-28",0.23,0.23,0.23,0.23,0.0],["2010-01-29",0.23,0.23,0.23,0.23,0.0],["2010-02-01",0.23,0.23,0.23,0.23,0.0],["2010-02-02",0.23,0.23,0.23,0.23,0.0],["2010-02-03",0.23,0.24,0.23,0.24,7900.0],["2010-02-04",0.24,0.24,0.24,0.24,5000.0],["2010-02-05",0.24,0.24,0.24,0.24,0.0],["2010-02-08",0.24,0.24,0.23,0.23,17500.0],["2010-02-09",0.23,0.23,0.23,0.23,0.0],["2010-02-10",0.23,0.23,0.23,0.23,0.0],["2010-02-11",0.23,0.23,0.23,0.23,0.0],["2010-02-12",0.24,0.25,0.22,0.25,34600.0],["2010-02-16",0.25,0.25,0.25,0.25,0.0],["2010-02-17",0.24,0.24,0.24,0.24,15300.0],["2010-02-18",0.24,0.24,0.24,0.24,0.0],["2010-02-19",0.24,0.24,0.24,0.24,5900.0],["2010-02-22",0.24,0.24,0.24,0.24,2200.0],["2010-02-23",0.22,0.23,0.22,0.23,23300.0],["2010-02-24",0.24,0.24,0.24,0.24,10000.0],["2010-02-25",0.24,0.24,0.24,0.24,0.0],["2010-02-26",0.24,0.24,0.24,0.24,0.0],["2010-03-01",0.24,0.24,0.24,0.24,0.0],["2010-03-02",0.23,0.23,0.23,0.23,7300.0],["2010-03-03",0.23,0.23,0.23,0.23,0.0],["2010-03-04",0.23,0.23,0.23,0.23,0.0],["2010-03-05",0.24,0.26,0.24,0.26,12800.0],["2010-03-08",0.26,0.26,0.26,0.26,0.0],["2010-03-09",0.26,0.26,0.26,0.26,400.0],["2010-03-10",0.22,0.22,0.22,0.22,30000.0],["2010-03-11",0.22,0.22,0.22,0.22,0.0],["2010-03-12",0.22,0.22,0.22,0.22,1000.0],["2010-03-15",0.22,0.22,0.22,0.22,0.0],["2010-03-16",0.23,0.26,0.23,0.25,75000.0],["2010-03-17",0.25,0.25,0.25,0.25,4000.0],["2010-03-18",0.25,0.25,0.25,0.25,0.0],["2010-03-19",0.25,0.25,0.25,0.25,0.0],["2010-03-22",0.25,0.25,0.25,0.25,2500.0],["2010-03-23",0.25,0.25,0.25,0.25,51900.0],["2010-03-24",0.25,0.25,0.25,0.25,0.0],["2010-03-25",0.25,0.25,0.25,0.25,0.0],["2010-03-26",0.25,0.25,0.25,0.25,0.0],["2010-03-29",0.23,0.23,0.23,0.23,5000.0],["2010-03-30",0.23,0.23,0.23,0.23,4000.0],["2010-03-31",0.23,0.23,0.23,0.23,0.0],["2010-04-01",0.23,0.23,0.23,0.23,0.0],["2010-04-05",0.23,0.23,0.23,0.23,0.0],["2010-04-06",0.24,0.24,0.24,0.24,35000.0],["2010-04-07",0.24,0.24,0.24,0.24,0.0],["2010-04-08",0.24,0.24,0.24,0.24,8000.0],["2010-04-09",0.24,0.24,0.24,0.24,0.0],["2010-04-12",0.24,0.24,0.24,0.24,0.0],["2010-04-13",0.24,0.24,0.24,0.24,0.0],["2010-04-14",0.24,0.24,0.24,0.24,0.0],["2010-04-15",0.24,0.24,0.24,0.24,0.0],["2010-04-16",0.25,0.26,0.25,0.26,233600.0],["2010-04-19",0.26,0.26,0.26,0.26,162000.0],["2010-04-20",0.26,0.26,0.26,0.26,29000.0],["2010-04-21",0.26,0.26,0.26,0.26,203100.0],["2010-04-22",0.26,0.26,0.26,0.26,96000.0],["2010-04-23",0.26,0.26,0.26,0.26,10000.0],["2010-04-26",0.26,0.26,0.26,0.26,0.0],["2010-04-27",0.26,0.27,0.26,0.27,255000.0],["2010-04-28",0.27,0.27,0.27,0.27,0.0],["2010-04-29",0.27,0.27,0.27,0.27,0.0],["2010-04-30",0.27,0.27,0.27,0.27,0.0],["2010-05-03",0.27,0.27,0.27,0.27,69100.0],["2010-05-04",0.27,0.27,0.27,0.27,0.0],["2010-05-05",0.27,0.27,0.27,0.27,38500.0],["2010-05-06",0.28,0.28,0.28,0.28,10000.0],["2010-05-07",0.27,0.27,0.27,0.27,15000.0],["2010-05-10",0.27,0.27,0.27,0.27,0.0],["2010-05-11",0.28,0.28,0.28,0.28,32000.0],["2010-05-12",0.28,0.28,0.28,0.28,0.0],["2010-05-13",0.28,0.28,0.28,0.28,148500.0],["2010-05-14",0.28,0.28,0.27,0.28,351500.0],["2010-05-17",0.3,0.3,0.27,0.27,14500.0],["2010-05-18",0.28,0.28,0.26,0.26,25500.0],["2010-05-19",0.26,0.26,0.26,0.26,0.0],["2010-05-20",0.27,0.27,0.27,0.27,12500.0],["2010-05-21",0.27,0.27,0.27,0.27,145000.0],["2010-05-24",0.27,0.27,0.24,0.24,265000.0],["2010-05-25",0.24,0.24,0.24,0.24,0.0],["2010-05-26",0.24,0.24,0.24,0.24,0.0],["2010-05-27",0.24,0.24,0.23,0.23,65000.0],["2010-05-28",0.23,0.23,0.23,0.23,30000.0],["2010-06-01",0.26,0.28,0.26,0.26,458600.0],["2010-06-02",0.26,0.26,0.26,0.26,3000.0],["2010-06-03",0.26,0.26,0.26,0.26,0.0],["2010-06-04",0.28,0.29,0.28,0.28,129000.0],["2010-06-07",0.28,0.29,0.28,0.28,423000.0],["2010-06-08",0.28,0.28,0.28,0.28,0.0],["2010-06-09",0.28,0.28,0.28,0.28,0.0],["2010-06-10",0.28,0.28,0.28,0.28,0.0],["2010-06-11",0.28,0.28,0.28,0.28,0.0],["2010-06-14",0.28,0.28,0.28,0.28,0.0],["2010-06-15",0.28,0.28,0.28,0.28,0.0],["2010-06-16",0.28,0.28,0.28,0.28,0.0],["2010-06-17",0.27,0.27,0.27,0.27,25000.0],["2010-06-18",0.27,0.27,0.27,0.27,0.0],["2010-06-21",0.27,0.27,0.27,0.27,0.0],["2010-06-22",0.28,0.28,0.28,0.28,250000.0],["2010-06-23",0.27,0.27,0.27,0.27,500.0],["2010-06-24",0.27,0.27,0.26,0.26,252500.0],["2010-06-25",0.26,0.26,0.26,0.26,500.0],["2010-06-28",0.26,0.26,0.26,0.26,0.0],["2010-06-29",0.27,0.28,0.27,0.28,25000.0],["2010-06-30",0.28,0.28,0.27,0.27,8000.0],["2010-07-01",0.27,0.27,0.27,0.27,0.0],["2010-07-02",0.27,0.27,0.27,0.27,45000.0],["2010-07-06",0.28,0.28,0.28,0.28,705000.0],["2010-07-07",0.28,0.28,0.28,0.28,0.0],["2010-07-08",0.27,0.27,0.27,0.27,170000.0],["2010-07-09",0.27,0.27,0.27,0.27,0.0],["2010-07-12",0.27,0.27,0.27,0.27,139500.0],["2010-07-13",0.28,0.29,0.28,0.29,141500.0],["2010-07-14",0.29,0.29,0.29,0.29,0.0],["2010-07-15",0.28,0.28,0.28,0.28,800.0],["2010-07-16",0.29,0.29,0.28,0.28,40000.0],["2010-07-19",0.28,0.28,0.28,0.28,19000.0],["2010-07-20",0.28,0.28,0.28,0.28,0.0],["2010-07-21",0.28,0.28,0.28,0.28,88800.0],["2010-07-22",0.28,0.28,0.28,0.28,0.0],["2010-07-23",0.28,0.28,0.28,0.28,5000.0],["2010-07-26",0.28,0.28,0.28,0.28,0.0],["2010-07-27",0.28,0.28,0.28,0.28,0.0],["2010-07-28",0.29,0.29,0.27,0.27,10400.0],["2010-07-29",0.27,0.27,0.27,0.27,0.0],["2010-07-30",0.27,0.27,0.27,0.27,1000.0],["2010-08-02",0.27,0.27,0.27,0.27,4500.0],["2010-08-03",0.29,0.29,0.29,0.29,137800.0],["2010-08-04",0.29,0.29,0.29,0.29,0.0],["2010-08-05",0.28,0.28,0.28,0.28,40000.0],["2010-08-06",0.28,0.28,0.28,0.28,0.0],["2010-08-09",0.28,0.28,0.28,0.28,0.0],["2010-08-10",0.29,0.29,0.29,0.29,105000.0],["2010-08-11",0.29,0.29,0.29,0.29,0.0],["2010-08-12",0.29,0.29,0.28,0.28,9000.0],["2010-08-13",0.29,0.29,0.29,0.29,49000.0],["2010-08-16",0.3,0.3,0.3,0.3,75000.0],["2010-08-17",0.31,0.31,0.3,0.31,338900.0],["2010-08-18",0.31,0.31,0.3,0.31,208400.0],["2010-08-19",0.31,0.31,0.31,0.31,0.0],["2010-08-20",0.29,0.29,0.29,0.29,20000.0],["2010-08-23",0.36,0.36,0.33,0.34,94500.0],["2010-08-24",0.34,0.34,0.34,0.34,10000.0],["2010-08-25",0.33,0.33,0.33,0.33,10500.0],["2010-08-26",0.33,0.33,0.33,0.33,0.0],["2010-08-27",0.33,0.33,0.33,0.33,25200.0],["2010-08-30",0.32,0.33,0.32,0.33,99500.0],["2010-08-31",0.33,0.33,0.33,0.33,0.0],["2010-09-01",0.33,0.33,0.33,0.33,0.0],["2010-09-02",0.32,0.32,0.31,0.31,12500.0],["2010-09-03",0.31,0.31,0.31,0.31,0.0],["2010-09-07",0.31,0.31,0.31,0.31,1000.0],["2010-09-08",0.31,0.31,0.31,0.31,500.0],["2010-09-09",0.31,0.31,0.31,0.31,0.0],["2010-09-10",0.31,0.31,0.31,0.31,0.0],["2010-09-13",0.33,0.34,0.33,0.33,53100.0],["2010-09-14",0.35,0.35,0.35,0.35,47000.0],["2010-09-15",0.35,0.35,0.35,0.35,0.0],["2010-09-16",0.33,0.33,0.33,0.33,26000.0],["2010-09-17",0.33,0.33,0.33,0.33,50000.0],["2010-09-20",0.33,0.33,0.33,0.33,0.0],["2010-09-21",0.36,0.36,0.36,0.36,130000.0],["2010-09-22",0.36,0.36,0.35,0.36,46300.0],["2010-09-23",0.36,0.36,0.36,0.36,0.0],["2010-09-24",0.36,0.36,0.36,0.36,0.0],["2010-09-27",0.37,0.37,0.37,0.37,30000.0],["2010-09-28",0.38,0.38,0.38,0.38,18000.0],["2010-09-29",0.38,0.38,0.38,0.38,52000.0],["2010-09-30",0.36,0.39,0.34,0.39,160200.0],["2010-10-01",0.39,0.4,0.36,0.36,139300.0],["2010-10-04",0.38,0.38,0.38,0.38,400.0],["2010-10-05",0.38,0.38,0.36,0.38,204000.0],["2010-10-06",0.38,0.38,0.38,0.38,6500.0],["2010-10-07",0.38,0.41,0.38,0.38,703400.0],["2010-10-08",0.39,0.4,0.39,0.39,31300.0],["2010-10-11",0.4,0.42,0.4,0.42,134700.0],["2010-10-12",0.43,0.49,0.42,0.45,193900.0],["2010-10-13",0.48,0.48,0.48,0.48,1000.0],["2010-10-14",0.48,0.48,0.45,0.46,102900.0],["2010-10-15",0.45,0.47,0.45,0.46,118500.0],["2010-10-18",0.47,0.48,0.46,0.47,77600.0],["2010-10-19",0.46,0.46,0.46,0.46,1000.0],["2010-10-20",0.47,0.49,0.47,0.47,13200.0],["2010-10-21",0.47,0.49,0.46,0.49,50000.0],["2010-10-22",0.46,0.49,0.46,0.49,28000.0],["2010-10-25",0.49,0.5,0.49,0.5,266800.0],["2010-10-26",0.5,0.5,0.49,0.49,52600.0],["2010-10-27",0.5,0.5,0.49,0.49,167100.0],["2010-10-28",0.49,0.49,0.49,0.49,5000.0],["2010-10-29",0.5,0.5,0.49,0.5,44600.0],["2010-11-01",0.5,0.5,0.5,0.5,10300.0],["2010-11-02",0.5,0.5,0.5,0.5,11000.0],["2010-11-03",0.5,0.52,0.49,0.5,91100.0],["2010-11-04",0.49,0.51,0.49,0.51,19900.0],["2010-11-05",0.49,0.5,0.49,0.5,7600.0],["2010-11-08",0.49,0.52,0.49,0.51,15500.0],["2010-11-09",0.5,0.5,0.5,0.5,8000.0],["2010-11-10",0.5,0.5,0.49,0.49,31400.0],["2010-11-11",0.53,0.55,0.5,0.53,198800.0],["2010-11-12",0.53,0.55,0.53,0.54,151800.0],["2010-11-15",0.59,0.6,0.58,0.59,163500.0],["2010-11-16",0.6,0.6,0.57,0.6,73900.0],["2010-11-17",0.61,0.61,0.53,0.6,38400.0],["2010-11-18",0.55,0.6,0.53,0.6,104600.0],["2010-11-19",0.6,0.6,0.53,0.6,84900.0],["2010-11-22",0.6,0.6,0.53,0.53,55000.0],["2010-11-23",0.53,0.6,0.53,0.6,58000.0],["2010-11-24",0.59,0.6,0.59,0.6,55000.0],["2010-11-26",0.61,0.8,0.61,0.7,167200.0],["2010-11-29",0.75,0.84,0.72,0.82,489200.0],["2010-11-30",0.84,0.98,0.84,0.93,299500.0],["2010-12-01",0.94,0.99,0.9,0.9,124400.0],["2010-12-02",0.92,0.98,0.92,0.97,103800.0],["2010-12-03",0.97,1.06,0.93,1.06,89800.0],["2010-12-06",1.09,1.15,1.06,1.08,149700.0],["2010-12-07",1.15,1.2,1.13,1.2,91800.0],["2010-12-08",1.2,1.2,0.99,0.99,130700.0],["2010-12-09",0.97,1.0,0.86,0.94,230300.0],["2010-12-10",0.9,0.99,0.86,0.99,267100.0],["2010-12-13",1.01,1.01,0.95,1.0,27700.0],["2010-12-14",0.92,1.01,0.92,0.94,19100.0],["2010-12-15",0.9,1.0,0.9,0.95,132800.0],["2010-12-16",1.0,1.0,0.97,0.97,48800.0],["2010-12-17",0.92,0.98,0.92,0.96,60900.0],["2010-12-20",0.95,1.2,0.95,1.18,90400.0],["2010-12-21",1.14,1.19,1.0,1.0,113300.0],["2010-12-22",1.05,1.12,1.0,1.05,15100.0],["2010-12-23",1.12,1.19,1.0,1.0,188700.0],["2010-12-27",1.04,1.05,1.02,1.04,8300.0],["2010-12-28",1.03,1.07,1.03,1.07,12000.0],["2010-12-29",1.07,1.14,1.07,1.14,10400.0],["2010-12-30",1.13,1.14,1.1,1.11,55200.0],["2010-12-31",1.14,1.14,1.1,1.1,13000.0],["2011-01-03",1.1,1.12,1.1,1.1,35200.0],["2011-01-04",1.11,1.14,1.11,1.13,12500.0],["2011-01-05",1.13,1.19,1.11,1.11,21400.0],["2011-01-06",1.12,1.19,1.12,1.18,51700.0],["2011-01-07",1.19,1.19,1.15,1.19,48100.0],["2011-01-10",1.19,1.19,1.13,1.18,8500.0],["2011-01-11",1.13,1.19,1.13,1.18,26100.0],["2011-01-12",1.18,1.18,1.1,1.11,40200.0],["2011-01-13",1.15,1.15,1.13,1.13,9600.0],["2011-01-14",1.12,1.12,1.07,1.07,38200.0],["2011-01-18",1.1,1.15,1.06,1.07,33600.0],["2011-01-19",1.07,1.07,1.06,1.06,22400.0],["2011-01-20",1.06,1.06,1.06,1.06,0.0],["2011-01-21",1.06,1.07,1.03,1.04,60000.0],["2011-01-24",1.02,1.02,0.95,0.98,324600.0],["2011-01-25",0.95,1.01,0.95,0.99,68900.0],["2011-01-26",1.01,1.01,0.9,0.95,254000.0],["2011-01-27",0.95,1.16,0.91,1.16,325500.0],["2011-01-28",1.01,1.1,1.0,1.02,578600.0],["2011-01-31",1.08,1.16,1.07,1.16,82400.0],["2011-02-01",1.07,1.17,1.07,1.16,83500.0],["2011-02-02",1.15,1.17,1.15,1.15,43500.0],["2011-02-03",1.15,1.15,1.11,1.11,280100.0],["2011-02-04",1.13,1.13,1.06,1.06,12500.0],["2011-02-07",1.06,1.1,1.04,1.08,202400.0],["2011-02-08",1.08,1.15,1.05,1.08,376400.0],["2011-02-09",1.08,1.12,1.08,1.12,6800.0],["2011-02-10",1.12,1.12,0.97,1.1,102400.0],["2011-02-11",1.15,1.15,1.02,1.12,45800.0],["2011-02-14",1.14,1.47,1.13,1.26,123300.0],["2011-02-15",1.26,1.45,1.25,1.37,58800.0],["2011-02-16",1.37,1.37,1.31,1.31,21800.0],["2011-02-17",1.35,1.4,1.35,1.37,8900.0],["2011-02-18",1.4,1.45,1.4,1.45,23500.0],["2011-02-22",1.42,1.45,1.35,1.36,15400.0],["2011-02-23",1.36,1.36,1.35,1.35,20900.0],["2011-02-24",1.35,1.39,1.32,1.32,34700.0],["2011-02-25",1.32,1.35,1.3,1.3,69200.0],["2011-02-28",1.31,1.32,1.3,1.3,59100.0],["2011-03-01",1.3,1.3,1.3,1.3,94700.0],["2011-03-02",1.3,1.3,1.3,1.3,5800.0],["2011-03-03",1.31,1.31,1.31,1.31,85100.0],["2011-03-04",1.31,1.34,1.31,1.34,13700.0],["2011-03-07",1.4,1.4,1.39,1.39,23000.0],["2011-03-08",1.39,1.39,1.39,1.39,900.0],["2011-03-09",1.31,1.39,1.31,1.34,20600.0],["2011-03-10",1.39,1.39,1.32,1.35,1100.0],["2011-03-11",1.35,1.35,1.35,1.35,5700.0],["2011-03-14",1.35,1.45,1.33,1.45,104100.0],["2011-03-15",1.32,1.45,1.25,1.45,12400.0],["2011-03-16",1.31,1.41,1.31,1.4,46800.0],["2011-03-17",1.4,1.4,1.35,1.4,6000.0],["2011-03-18",1.4,1.4,1.35,1.4,2800.0],["2011-03-21",1.35,1.4,1.35,1.4,1200.0],["2011-03-22",1.4,1.65,1.38,1.6,150100.0],["2011-03-23",1.6,1.8,1.6,1.8,32900.0],["2011-03-24",1.78,1.78,1.52,1.73,63000.0],["2011-03-25",1.62,1.73,1.49,1.72,37300.0],["2011-03-28",1.65,1.75,1.65,1.7,101800.0],["2011-03-29",1.7,1.7,1.52,1.65,17000.0],["2011-03-30",1.64,2.01,1.64,1.86,104800.0],["2011-03-31",1.85,2.05,1.83,2.05,73200.0],["2011-04-01",2.0,2.49,2.0,2.45,207500.0],["2011-04-04",2.35,2.35,2.01,2.15,259700.0],["2011-04-05",2.05,2.09,2.02,2.09,10900.0],["2011-04-06",2.05,2.05,1.95,1.95,30500.0],["2011-04-07",2.0,2.05,1.94,1.94,18000.0],["2011-04-08",1.95,1.95,1.94,1.95,15700.0],["2011-04-11",2.05,2.1,1.94,2.1,39900.0],["2011-04-12",1.95,2.05,1.95,2.05,35400.0],["2011-04-13",1.95,2.05,1.95,2.03,12400.0],["2011-04-14",2.0,2.0,2.0,2.0,300.0],["2011-04-15",1.95,2.04,1.95,2.04,10400.0],["2011-04-18",1.95,2.05,1.95,2.04,41500.0],["2011-04-19",2.0,2.05,1.99,2.05,36500.0],["2011-04-20",2.05,2.05,2.05,2.05,1800.0],["2011-04-21",2.05,2.1,2.0,2.1,6800.0],["2011-04-25",2.05,2.12,2.01,2.12,44100.0],["2011-04-26",2.12,2.15,2.11,2.14,1400.0],["2011-04-27",2.1,2.49,2.05,2.34,198300.0],["2011-04-28",2.35,2.45,2.25,2.35,42300.0],["2011-04-29",2.4,2.4,2.29,2.4,12000.0],["2011-05-02",2.4,2.45,2.35,2.45,9700.0],["2011-05-03",2.45,2.45,2.1,2.3,18300.0],["2011-05-04",2.1,2.3,2.1,2.25,92000.0],["2011-05-05",2.4,2.4,2.25,2.25,119800.0],["2011-05-06",2.26,2.35,2.26,2.26,58000.0],["2011-05-09",2.3,2.3,2.15,2.29,47900.0],["2011-05-10",2.25,2.29,2.25,2.29,6300.0],["2011-05-11",2.29,2.29,2.26,2.29,5500.0],["2011-05-12",2.26,2.29,2.26,2.28,19800.0],["2011-05-13",2.28,2.3,2.26,2.27,53900.0],["2011-05-16",2.27,2.3,2.27,2.3,13000.0],["2011-05-17",2.3,2.33,2.26,2.26,64700.0],["2011-05-18",2.28,2.28,2.25,2.25,42500.0],["2011-05-19",2.25,2.26,2.11,2.25,27200.0],["2011-05-20",2.25,2.3,2.13,2.3,77400.0],["2011-05-23",2.15,2.28,2.05,2.2,94700.0],["2011-05-24",2.2,2.3,2.2,2.3,72000.0],["2011-05-25",1.8,2.3,1.8,2.3,27700.0],["2011-05-26",2.25,2.3,2.25,2.3,60600.0],["2011-05-27",2.3,2.3,2.2,2.3,134200.0],["2011-05-31",2.3,2.3,2.15,2.2,2700.0],["2011-06-01",2.25,2.25,2.16,2.19,3700.0],["2011-06-02",2.25,2.25,2.2,2.24,5700.0],["2011-06-03",2.25,2.3,2.2,2.3,168100.0],["2011-06-06",2.29,2.3,2.29,2.3,65700.0],["2011-06-07",2.3,2.3,2.27,2.3,105800.0],["2011-06-08",2.3,2.31,2.25,2.29,84900.0],["2011-06-09",2.29,2.29,2.2,2.2,5200.0],["2011-06-10",2.25,2.25,2.06,2.15,18700.0],["2011-06-13",2.15,2.15,2.15,2.15,10500.0],["2011-06-14",2.15,2.15,2.1,2.14,5900.0],["2011-06-15",2.1,2.14,2.03,2.1,29100.0],["2011-06-16",2.05,2.1,2.05,2.1,1500.0],["2011-06-17",2.1,2.12,2.1,2.12,206500.0],["2011-06-20",2.09,2.27,2.08,2.27,8100.0],["2011-06-21",2.15,2.27,2.15,2.27,64300.0],["2011-06-22",2.27,2.4,2.27,2.3,115200.0],["2011-06-23",2.37,2.39,2.3,2.35,58500.0],["2011-06-24",2.36,2.39,2.27,2.33,39000.0],["2011-06-27",2.33,2.38,2.33,2.38,109000.0],["2011-06-28",2.39,2.39,2.33,2.39,3300.0],["2011-06-29",2.39,2.45,2.35,2.35,90300.0],["2011-06-30",2.37,2.42,2.35,2.4,35000.0],["2011-07-01",2.4,2.4,2.35,2.4,34400.0],["2011-07-05",2.4,2.45,2.38,2.45,6700.0],["2011-07-06",2.4,2.45,2.4,2.45,15400.0],["2011-07-07",2.5,2.5,2.39,2.5,13100.0],["2011-07-08",2.45,2.5,2.45,2.5,41100.0],["2011-07-11",2.4,2.5,2.4,2.5,8400.0],["2011-07-12",2.41,2.5,2.41,2.5,200.0],["2011-07-13",2.5,2.5,2.49,2.5,10100.0],["2011-07-14",2.5,2.5,2.47,2.5,15200.0],["2011-07-15",2.5,2.5,2.3,2.5,159100.0],["2011-07-18",2.25,2.55,2.25,2.52,17900.0],["2011-07-19",2.31,2.52,2.31,2.52,16300.0],["2011-07-20",2.49,2.5,2.49,2.5,200.0],["2011-07-21",2.45,2.54,2.4,2.52,51600.0],["2011-07-22",2.54,2.54,2.4,2.5,38500.0],["2011-07-25",2.5,2.51,2.3,2.51,12500.0],["2011-07-26",2.53,2.53,2.45,2.5,2500.0],["2011-07-27",2.4,2.45,2.4,2.4,4300.0],["2011-07-28",2.36,2.44,2.34,2.42,10600.0],["2011-07-29",2.41,2.41,2.4,2.41,4700.0],["2011-08-01",2.41,2.44,2.35,2.38,13700.0],["2011-08-02",2.35,2.38,2.31,2.33,5400.0],["2011-08-03",2.35,2.4,2.31,2.4,21500.0],["2011-08-04",2.35,2.38,2.15,2.35,11200.0],["2011-08-05",2.38,2.38,2.2,2.35,600.0],["2011-08-08",2.2,2.25,2.0,2.15,17100.0],["2011-08-09",2.1,2.35,2.05,2.12,104700.0],["2011-08-10",2.15,2.15,2.05,2.15,5300.0],["2011-08-11",2.14,2.3,2.05,2.3,38800.0],["2011-08-12",2.3,2.4,2.11,2.39,13400.0],["2011-08-15",2.4,2.4,2.2,2.25,31600.0],["2011-08-16",2.25,2.3,2.25,2.3,11500.0],["2011-08-17",2.3,2.4,2.26,2.4,2400.0],["2011-08-18",2.3,2.3,2.2,2.2,9400.0],["2011-08-19",2.16,2.4,2.16,2.4,3200.0],["2011-08-22",2.4,2.4,2.2,2.35,900.0],["2011-08-23",2.45,2.45,2.4,2.4,600.0],["2011-08-24",2.25,2.4,2.2,2.4,33300.0],["2011-08-25",2.4,2.5,2.4,2.45,14000.0],["2011-08-26",2.4,2.51,2.4,2.5,11900.0],["2011-08-29",2.5,2.51,2.43,2.51,26900.0],["2011-08-30",2.35,2.5,2.28,2.5,8600.0],["2011-08-31",2.5,2.5,2.3,2.5,13700.0],["2011-09-01",2.5,2.5,2.5,2.5,0.0],["2011-09-02",2.5,2.5,2.35,2.5,8500.0],["2011-09-06",2.4,2.48,2.4,2.48,3800.0],["2011-09-07",2.48,2.5,2.48,2.5,600.0],["2011-09-08",2.4,2.4,2.39,2.4,3100.0],["2011-09-09",2.38,2.42,2.31,2.4,20500.0],["2011-09-12",2.4,2.4,2.4,2.4,0.0],["2011-09-13",2.38,2.4,2.37,2.38,8700.0],["2011-09-14",2.35,2.37,2.35,2.37,5100.0],["2011-09-15",2.34,2.38,2.29,2.38,50500.0],["2011-09-16",2.38,2.38,2.38,2.38,0.0],["2011-09-19",2.38,2.42,2.3,2.3,29300.0],["2011-09-20",2.3,2.36,2.28,2.36,22600.0],["2011-09-21",2.26,2.36,2.25,2.36,10100.0],["2011-09-22",2.3,2.3,1.9,1.95,35400.0],["2011-09-23",2.01,2.1,2.0,2.05,54100.0],["2011-09-26",2.15,2.25,2.15,2.25,21200.0],["2011-09-27",2.08,2.3,2.08,2.25,21500.0],["2011-09-28",2.25,2.25,2.1,2.19,21900.0],["2011-09-29",2.19,2.3,2.12,2.29,7400.0],["2011-09-30",2.25,2.28,2.25,2.28,5000.0],["2011-10-03",2.17,2.28,2.15,2.28,7200.0],["2011-10-04",2.28,2.28,2.28,2.28,0.0],["2011-10-05",2.19,2.19,1.9,2.18,30300.0],["2011-10-06",2.18,2.18,2.18,2.18,500.0],["2011-10-07",2.18,2.18,2.18,2.18,2600.0],["2011-10-10",2.18,2.2,2.18,2.2,56900.0],["2011-10-11",2.19,2.28,2.19,2.28,13700.0],["2011-10-12",2.25,2.32,2.25,2.32,111400.0],["2011-10-13",2.28,2.32,2.28,2.32,9500.0],["2011-10-14",2.3,2.3,2.3,2.3,6000.0],["2011-10-17",2.3,2.3,2.3,2.3,4000.0],["2011-10-18",2.27,2.3,2.27,2.3,1300.0],["2011-10-19",2.3,2.3,2.19,2.3,6800.0],["2011-10-20",2.19,2.25,2.19,2.25,6200.0],["2011-10-21",2.25,2.25,2.25,2.25,0.0],["2011-10-24",2.25,2.3,2.2,2.3,10400.0],["2011-10-25",2.25,2.3,2.25,2.28,2800.0],["2011-10-26",2.3,2.3,2.25,2.3,18900.0],["2011-10-27",2.34,2.34,2.25,2.32,103900.0],["2011-10-28",2.3,2.35,2.3,2.35,2200.0],["2011-10-31",2.35,2.39,2.35,2.36,6000.0],["2011-11-01",2.36,2.36,2.36,2.36,700.0],["2011-11-02",2.36,2.36,2.3,2.36,1300.0],["2011-11-03",2.36,2.39,2.36,2.39,1700.0],["2011-11-04",2.39,2.4,2.39,2.4,300.0],["2011-11-07",2.3,2.4,2.3,2.4,300.0],["2011-11-08",2.35,2.4,2.32,2.4,3300.0],["2011-11-09",2.4,2.4,2.4,2.4,0.0],["2011-11-10",2.3,2.4,2.3,2.4,6100.0],["2011-11-11",2.3,2.3,2.3,2.3,1000.0],["2011-11-14",2.4,2.4,2.4,2.4,100.0],["2011-11-15",2.38,2.4,2.35,2.4,18000.0],["2011-11-16",2.32,2.4,2.25,2.37,195500.0],["2011-11-17",2.37,2.4,2.35,2.4,23900.0],["2011-11-18",2.4,2.45,2.4,2.45,10200.0],["2011-11-21",2.4,2.45,2.4,2.45,3400.0],["2011-11-22",2.4,2.44,2.39,2.4,8700.0],["2011-11-23",2.38,2.39,2.32,2.39,7100.0],["2011-11-25",2.39,2.39,2.39,2.39,0.0],["2011-11-28",2.39,2.39,2.32,2.38,4800.0],["2011-11-29",2.38,2.4,2.37,2.39,15500.0],["2011-11-30",2.38,2.39,2.35,2.39,7500.0],["2011-12-01",2.39,2.39,2.33,2.35,5100.0],["2011-12-02",2.35,2.39,2.33,2.33,36300.0],["2011-12-05",2.35,2.45,2.35,2.4,5300.0],["2011-12-06",2.4,2.44,2.33,2.4,20400.0],["2011-12-07",2.33,2.4,2.33,2.4,700.0],["2011-12-08",2.4,2.4,2.4,2.4,1000.0],["2011-12-09",2.39,2.4,2.38,2.4,10800.0],["2011-12-12",2.4,2.4,2.4,2.4,0.0],["2011-12-13",2.4,2.4,2.4,2.4,100.0],["2011-12-14",2.4,2.4,2.33,2.4,800.0],["2011-12-15",2.35,2.4,1.75,2.4,56900.0],["2011-12-16",2.38,2.4,2.25,2.39,3400.0],["2011-12-19",2.35,2.35,2.35,2.35,100.0],["2011-12-20",2.35,2.39,2.35,2.39,3600.0],["2011-12-21",2.28,2.39,2.28,2.39,1400.0],["2011-12-22",2.3,2.45,2.3,2.44,11200.0],["2011-12-23",2.44,2.44,2.44,2.44,0.0],["2011-12-27",2.44,2.44,2.44,2.44,0.0],["2011-12-28",2.42,2.5,2.42,2.5,5200.0],["2011-12-29",2.4,2.4,2.4,2.4,24700.0],["2011-12-30",2.43,2.43,2.35,2.4,13200.0],["2012-01-03",2.43,2.43,2.4,2.4,6300.0],["2012-01-04",2.4,2.4,2.4,2.4,0.0],["2012-01-05",2.36,2.4,2.3,2.39,15000.0],["2012-01-06",2.37,2.39,2.37,2.39,17200.0],["2012-01-09",2.39,2.45,2.39,2.4,149700.0],["2012-01-10",2.43,2.43,2.4,2.43,12100.0],["2012-01-11",2.43,2.43,2.4,2.4,36500.0],["2012-01-12",2.39,2.4,2.37,2.4,19500.0],["2012-01-13",2.4,2.4,2.37,2.4,13800.0],["2012-01-17",2.4,2.43,2.38,2.4,9300.0],["2012-01-18",2.4,2.4,2.4,2.4,0.0],["2012-01-19",2.38,2.39,2.34,2.39,10800.0],["2012-01-20",2.3,2.54,2.3,2.54,153200.0],["2012-01-23",2.41,2.41,2.37,2.39,9600.0],["2012-01-24",2.4,2.4,2.3,2.31,33000.0],["2012-01-25",2.33,2.37,2.31,2.31,7200.0],["2012-01-26",2.3,2.33,2.28,2.3,45100.0],["2012-01-27",2.31,2.31,2.28,2.3,35300.0],["2012-01-30",2.3,2.31,2.1,2.3,47500.0],["2012-01-31",2.29,2.33,2.1,2.3,13500.0],["2012-02-01",2.27,2.3,2.27,2.3,24200.0],["2012-02-02",2.3,2.33,2.3,2.33,4600.0],["2012-02-03",2.3,2.4,2.3,2.38,28500.0],["2012-02-06",2.38,2.4,2.38,2.4,1000.0],["2012-02-07",2.38,2.4,2.34,2.4,23900.0],["2012-02-08",2.37,2.4,2.36,2.4,37300.0],["2012-02-09",2.38,2.38,2.38,2.38,5800.0],["2012-02-10",2.4,2.4,2.4,2.4,2600.0],["2012-02-13",2.36,2.45,2.28,2.37,14900.0],["2012-02-14",2.3,2.36,2.3,2.36,12700.0],["2012-02-15",2.32,2.32,2.32,2.32,200.0],["2012-02-16",2.3,2.32,2.3,2.32,1100.0],["2012-02-17",2.28,2.35,2.28,2.3,10400.0],["2012-02-21",2.3,2.35,2.28,2.3,11400.0],["2012-02-22",2.32,2.34,2.21,2.24,7600.0],["2012-02-23",2.24,2.3,2.24,2.29,3600.0],["2012-02-24",2.29,2.35,2.2,2.24,27100.0],["2012-02-27",2.24,2.35,2.24,2.31,8600.0],["2012-02-28",2.32,2.35,2.3,2.3,6400.0],["2012-02-29",2.32,2.35,2.26,2.3,24500.0],["2012-03-01",2.29,2.3,2.26,2.26,3400.0],["2012-03-02",2.27,2.33,2.23,2.29,12900.0],["2012-03-05",2.28,2.3,2.28,2.3,10500.0],["2012-03-06",2.28,2.3,2.28,2.3,3500.0],["2012-03-07",2.28,2.3,2.2,2.3,2400.0],["2012-03-08",2.3,2.3,2.28,2.3,7100.0],["2012-03-09",2.3,2.4,2.22,2.22,29500.0],["2012-03-12",2.24,2.4,2.23,2.23,25900.0],["2012-03-13",2.25,2.37,2.24,2.29,11300.0],["2012-03-14",2.29,2.29,2.21,2.28,1200.0],["2012-03-15",2.2,2.27,2.2,2.25,23100.0],["2012-03-16",2.2,2.25,2.11,2.11,13100.0],["2012-03-19",2.06,2.23,2.06,2.23,11800.0],["2012-03-20",2.17,2.19,2.15,2.19,6700.0],["2012-03-21",2.2,2.28,2.2,2.22,4100.0],["2012-03-22",2.24,2.26,2.22,2.24,9300.0],["2012-03-23",2.15,2.2,2.15,2.2,10700.0],["2012-03-26",2.2,2.29,2.2,2.29,1100.0],["2012-03-27",2.29,2.29,2.29,2.29,0.0],["2012-03-28",2.26,2.29,2.14,2.24,23100.0],["2012-03-29",2.22,2.28,2.15,2.28,10000.0],["2012-03-30",2.23,2.25,2.16,2.2,46700.0],["2012-04-02",2.17,2.2,2.17,2.19,11700.0],["2012-04-03",2.18,2.18,2.12,2.16,22900.0],["2012-04-04",2.17,2.17,2.1,2.14,4200.0],["2012-04-05",2.13,2.13,2.07,2.12,5900.0],["2012-04-09",2.1,2.1,2.08,2.1,3300.0],["2012-04-10",2.1,2.1,2.0,2.09,9600.0],["2012-04-11",2.09,2.09,2.07,2.08,31400.0],["2012-04-12",2.08,2.1,2.06,2.06,7200.0],["2012-04-13",2.08,2.1,2.08,2.1,200.0],["2012-04-16",2.06,2.06,2.0,2.06,13200.0],["2012-04-17",2.04,2.06,2.0,2.0,5100.0],["2012-04-18",2.0,2.0,1.98,2.0,31100.0],["2012-04-19",2.0,2.05,1.99,2.04,8800.0],["2012-04-20",2.06,2.1,1.88,2.0,25300.0],["2012-04-23",1.99,2.0,1.99,2.0,1400.0],["2012-04-24",1.98,2.08,1.96,2.08,34900.0],["2012-04-25",2.15,2.15,1.71,2.06,111500.0],["2012-04-26",2.07,2.1,1.75,2.06,34400.0],["2012-04-27",2.02,2.06,1.99,1.99,4300.0],["2012-04-30",2.01,2.01,1.98,1.98,2300.0],["2012-05-01",1.97,1.99,1.95,1.99,6500.0],["2012-05-02",1.99,1.99,1.95,1.95,7100.0],["2012-05-03",1.97,2.0,1.95,2.0,4000.0],["2012-05-04",2.0,2.0,2.0,2.0,3000.0],["2012-05-07",1.99,2.0,1.97,2.0,4600.0],["2012-05-08",2.15,2.15,1.98,2.0,22700.0],["2012-05-09",1.93,2.03,1.93,2.0,30600.0],["2012-05-10",2.01,2.03,1.98,1.98,2400.0],["2012-05-11",2.02,2.1,1.98,2.0,335700.0],["2012-05-14",2.02,2.02,1.96,2.0,5500.0],["2012-05-15",2.0,2.0,2.0,2.0,0.0],["2012-05-16",1.97,2.0,1.9,1.95,17600.0],["2012-05-17",1.98,2.0,1.91,1.91,17900.0],["2012-05-18",1.93,1.99,1.73,1.82,97800.0],["2012-05-21",1.8,1.83,1.79,1.81,67300.0],["2012-05-22",1.81,1.84,1.81,1.84,29600.0],["2012-05-23",1.84,1.84,1.79,1.8,17000.0],["2012-05-24",1.82,1.84,1.8,1.84,8100.0],["2012-05-25",1.8,1.84,1.79,1.84,3500.0],["2012-05-29",1.84,1.85,1.8,1.83,9300.0],["2012-05-30",1.81,1.85,1.73,1.75,100200.0],["2012-05-31",1.76,1.8,1.76,1.77,62900.0],["2012-06-01",1.77,1.79,1.76,1.78,11800.0],["2012-06-04",1.78,1.8,1.74,1.8,43000.0],["2012-06-05",1.77,1.86,1.77,1.86,45000.0],["2012-06-06",1.86,1.89,1.83,1.85,103300.0],["2012-06-07",1.87,1.89,1.83,1.84,36800.0],["2012-06-08",1.82,1.86,1.81,1.85,6600.0],["2012-06-11",1.85,1.85,1.69,1.75,64500.0],["2012-06-12",1.74,1.77,1.62,1.66,52600.0],["2012-06-13",1.64,1.7,1.56,1.68,192900.0],["2012-06-14",1.7,1.72,1.7,1.7,26500.0],["2012-06-15",1.7,1.74,1.7,1.73,8300.0],["2012-06-18",1.73,1.77,1.72,1.77,18900.0],["2012-06-19",1.75,1.83,1.75,1.78,57000.0],["2012-06-20",1.78,1.79,1.74,1.75,5300.0],["2012-06-21",1.78,1.83,1.75,1.75,6200.0],["2012-06-22",1.79,1.85,1.68,1.68,10400.0],["2012-06-25",1.75,1.8,1.75,1.75,4900.0],["2012-06-26",1.77,1.8,1.67,1.76,26600.0],["2012-06-27",1.76,1.8,1.7,1.8,4500.0],["2012-06-28",1.75,1.8,1.7,1.75,7700.0],["2012-06-29",1.76,1.85,1.75,1.75,7800.0],["2012-07-02",1.8,1.85,1.8,1.85,3100.0],["2012-07-03",1.84,1.85,1.81,1.82,5600.0],["2012-07-05",1.83,1.85,1.83,1.85,18700.0],["2012-07-06",1.85,1.85,1.84,1.84,3700.0],["2012-07-09",1.85,1.89,1.8,1.85,37200.0],["2012-07-10",1.86,1.91,1.81,1.88,49100.0],["2012-07-11",1.81,1.87,1.81,1.87,17200.0],["2012-07-12",1.87,1.89,1.87,1.88,97700.0],["2012-07-13",1.88,1.98,1.8,1.82,16400.0],["2012-07-16",1.86,1.86,1.84,1.86,3100.0],["2012-07-17",1.85,1.95,1.82,1.85,12000.0],["2012-07-18",1.85,1.88,1.85,1.88,8300.0],["2012-07-19",1.84,1.88,1.81,1.88,10700.0],["2012-07-20",1.82,1.86,1.8,1.86,14700.0],["2012-07-23",1.87,1.91,1.75,1.89,11400.0],["2012-07-24",1.87,1.91,1.82,1.87,3400.0],["2012-07-25",1.88,1.91,1.8,1.88,2500.0],["2012-07-26",1.85,1.91,1.85,1.9,13300.0],["2012-07-27",1.86,1.91,1.82,1.9,23300.0],["2012-07-30",1.85,1.9,1.85,1.9,25600.0],["2012-07-31",1.88,1.9,1.85,1.9,800.0],["2012-08-01",1.84,1.91,1.84,1.9,7200.0],["2012-08-02",1.86,1.9,1.52,1.6,31500.0],["2012-08-03",1.7,1.9,1.66,1.79,25800.0],["2012-08-06",1.81,1.9,1.75,1.88,4800.0],["2012-08-07",1.85,1.85,1.84,1.84,1200.0],["2012-08-08",1.79,1.83,1.56,1.75,20100.0],["2012-08-09",1.7,1.7,1.7,1.7,100.0],["2012-08-10",1.77,1.77,1.77,1.77,1000.0],["2012-08-13",1.8,1.8,1.61,1.63,12100.0],["2012-08-14",1.66,1.71,1.66,1.71,1500.0],["2012-08-15",1.8,1.8,1.8,1.8,4300.0],["2012-08-16",1.71,1.75,1.65,1.7,17300.0],["2012-08-17",1.7,1.7,1.7,1.7,0.0],["2012-08-20",1.73,1.76,1.71,1.75,70400.0],["2012-08-21",1.72,1.77,1.71,1.72,23900.0],["2012-08-22",1.72,1.73,1.68,1.73,18700.0],["2012-08-23",1.68,1.68,1.67,1.67,1800.0],["2012-08-24",1.67,1.67,1.63,1.67,117900.0],["2012-08-27",1.63,1.65,1.61,1.63,18600.0],["2012-08-28",1.63,1.63,1.63,1.63,0.0],["2012-08-29",1.65,1.65,1.6,1.63,6100.0],["2012-08-30",1.62,1.64,1.62,1.62,5200.0],["2012-08-31",1.65,1.77,1.65,1.69,9900.0],["2012-09-04",1.7,1.7,1.65,1.67,15900.0],["2012-09-05",1.7,1.7,1.68,1.7,5100.0],["2012-09-06",1.68,1.7,1.65,1.7,21900.0],["2012-09-07",1.7,1.7,1.7,1.7,0.0],["2012-09-10",1.72,1.75,1.68,1.68,22300.0],["2012-09-11",1.68,1.74,1.68,1.72,30200.0],["2012-09-12",1.7,1.7,1.7,1.7,25100.0],["2012-09-13",1.71,1.71,1.7,1.71,31800.0],["2012-09-14",1.77,1.8,1.7,1.73,32300.0],["2012-09-17",1.75,1.8,1.7,1.73,20900.0],["2012-09-18",1.75,1.75,1.7,1.73,30100.0],["2012-09-19",1.73,1.75,1.7,1.73,75800.0],["2012-09-20",1.71,1.74,1.69,1.72,6600.0],["2012-09-21",1.67,1.77,1.67,1.77,29500.0],["2012-09-24",1.73,1.77,1.71,1.75,24800.0],["2012-09-25",1.75,1.75,1.75,1.75,29500.0],["2012-09-26",1.74,1.75,1.74,1.75,1200.0],["2012-09-27",1.75,1.75,1.72,1.72,900.0],["2012-09-28",1.69,1.69,1.67,1.68,5800.0],["2012-10-01",1.68,1.74,1.68,1.71,3000.0],["2012-10-02",1.71,1.71,1.71,1.71,0.0],["2012-10-03",1.73,1.75,1.7,1.7,8500.0],["2012-10-04",1.7,1.7,1.69,1.7,6400.0],["2012-10-05",1.66,1.7,1.66,1.7,9700.0],["2012-10-08",1.69,1.72,1.69,1.7,15800.0],["2012-10-09",1.7,1.7,1.63,1.69,25300.0],["2012-10-10",1.66,1.7,1.57,1.6,28800.0],["2012-10-11",1.63,1.63,1.6,1.61,9100.0],["2012-10-12",1.59,1.6,1.53,1.59,7000.0],["2012-10-15",1.55,1.58,1.41,1.53,72500.0],["2012-10-16",1.57,1.7,1.57,1.59,146200.0],["2012-10-17",1.7,1.7,1.56,1.56,34500.0],["2012-10-18",1.6,1.69,1.56,1.58,43400.0],["2012-10-19",1.6,1.7,1.6,1.7,9900.0],["2012-10-22",1.67,1.69,1.55,1.6,8600.0],["2012-10-23",1.61,1.63,1.59,1.6,900.0],["2012-10-24",1.58,1.65,1.58,1.6,11200.0],["2012-10-25",1.61,1.62,1.58,1.62,1300.0],["2012-10-26",1.56,1.68,1.56,1.62,4700.0],["2012-10-31",1.6,1.62,1.6,1.6,5000.0],["2012-11-01",1.6,1.7,1.6,1.61,17300.0],["2012-11-02",1.63,1.65,1.5,1.57,20200.0],["2012-11-05",1.56,1.64,1.54,1.56,11600.0],["2012-11-06",1.58,1.62,1.53,1.59,6300.0],["2012-11-07",1.58,1.58,1.55,1.58,1400.0],["2012-11-08",1.58,1.58,1.56,1.58,4500.0],["2012-11-09",1.58,1.6,1.5,1.55,20600.0],["2012-11-12",1.51,1.55,1.5,1.53,18300.0],["2012-11-13",1.55,1.55,1.32,1.43,33200.0],["2012-11-14",1.41,1.41,1.0,1.2,314600.0],["2012-11-15",1.2,1.21,0.92,1.12,399300.0],["2012-11-16",1.1,1.12,1.08,1.08,134000.0],["2012-11-19",1.12,1.2,1.1,1.12,94800.0],["2012-11-20",1.15,1.2,1.12,1.15,115800.0],["2012-11-21",1.14,1.17,1.14,1.14,80700.0],["2012-11-23",1.16,1.2,1.15,1.2,55500.0],["2012-11-26",1.24,1.27,1.2,1.22,119900.0],["2012-11-27",1.22,1.29,1.21,1.25,261600.0],["2012-11-28",1.25,1.3,1.21,1.24,98800.0],["2012-11-29",1.26,1.42,1.26,1.38,100700.0],["2012-11-30",1.4,1.45,1.39,1.4,18900.0],["2012-12-03",1.37,1.37,1.35,1.36,36800.0],["2012-12-04",1.33,1.39,1.33,1.39,27600.0],["2012-12-05",1.39,1.39,1.35,1.39,18100.0],["2012-12-06",1.39,1.45,1.37,1.45,31500.0],["2012-12-07",1.44,1.44,1.39,1.42,9900.0],["2012-12-10",1.4,1.4,1.36,1.39,30800.0],["2012-12-11",1.4,1.44,1.35,1.38,20800.0],["2012-12-12",1.4,1.42,1.35,1.35,6300.0],["2012-12-13",1.36,1.37,1.35,1.37,9200.0],["2012-12-14",1.35,1.41,1.35,1.39,5900.0],["2012-12-17",1.4,1.43,1.35,1.35,30800.0],["2012-12-18",1.38,1.38,1.36,1.36,12400.0],["2012-12-19",1.38,1.38,1.35,1.35,41900.0],["2012-12-20",1.36,1.39,1.36,1.39,5400.0],["2012-12-21",1.41,1.47,1.35,1.4,35400.0],["2012-12-24",1.38,1.4,1.38,1.38,1500.0],["2012-12-26",1.4,1.45,1.36,1.42,10600.0],["2012-12-27",1.43,1.5,1.41,1.41,28600.0],["2012-12-28",1.38,1.45,1.38,1.44,16800.0],["2012-12-31",1.44,1.5,1.34,1.42,88400.0],["2013-01-02",1.45,1.6,1.45,1.6,37200.0],["2013-01-03",1.6,1.75,1.6,1.7,103500.0],["2013-01-04",1.76,1.79,1.7,1.7,16600.0],["2013-01-07",1.68,1.72,1.6,1.67,9500.0],["2013-01-08",1.68,1.75,1.68,1.7,15500.0],["2013-01-09",1.74,1.75,1.68,1.7,13500.0],["2013-01-10",1.7,1.75,1.68,1.71,11300.0],["2013-01-11",1.78,1.78,1.69,1.69,6600.0],["2013-01-14",1.69,1.69,1.61,1.67,15200.0],["2013-01-15",1.65,1.67,1.63,1.63,19700.0],["2013-01-16",1.77,1.77,1.63,1.72,21400.0],["2013-01-17",1.7,1.76,1.6,1.7,34900.0],["2013-01-18",1.7,1.74,1.66,1.66,6300.0],["2013-01-22",1.68,1.75,1.62,1.71,211800.0],["2013-01-23",1.7,1.73,1.7,1.73,67200.0],["2013-01-24",1.71,1.75,1.7,1.75,46300.0],["2013-01-25",1.75,1.75,1.71,1.75,15700.0],["2013-01-28",1.75,1.8,1.73,1.75,57200.0],["2013-01-29",1.75,1.8,1.75,1.77,53400.0],["2013-01-30",1.75,1.78,1.59,1.78,80700.0],["2013-01-31",1.76,1.8,1.73,1.8,31200.0],["2013-02-01",2.25,2.25,1.75,1.85,99200.0],["2013-02-04",1.83,1.83,1.75,1.83,16300.0],["2013-02-05",1.79,1.83,1.72,1.81,30000.0],["2013-02-06",1.82,1.85,1.8,1.84,18600.0],["2013-02-07",1.85,1.85,1.8,1.8,15200.0],["2013-02-08",1.8,1.84,1.78,1.84,18700.0],["2013-02-11",1.82,1.85,1.66,1.79,20600.0],["2013-02-12",1.75,1.89,1.74,1.84,155500.0],["2013-02-13",1.85,1.92,1.83,1.92,94900.0],["2013-02-14",1.91,1.99,1.85,1.95,114700.0],["2013-02-15",1.96,2.15,1.96,2.02,95700.0],["2013-02-19",2.05,2.18,2.05,2.15,61100.0],["2013-02-20",2.12,2.22,2.12,2.19,90300.0],["2013-02-21",2.19,2.2,2.12,2.18,19400.0],["2013-02-22",2.22,2.41,2.1,2.15,59100.0],["2013-02-25",2.25,2.25,2.0,2.04,26000.0],["2013-02-26",2.01,2.05,1.93,2.05,48600.0],["2013-02-27",2.06,2.2,2.06,2.2,71600.0],["2013-02-28",2.17,2.19,2.1,2.16,55500.0],["2013-03-01",2.17,2.19,2.14,2.15,63000.0],["2013-03-04",2.24,2.24,2.15,2.17,8000.0],["2013-03-05",2.18,2.74,2.15,2.24,109600.0],["2013-03-06",2.26,2.3,2.1,2.14,28100.0],["2013-03-07",2.12,2.19,2.08,2.1,49200.0],["2013-03-08",2.11,2.17,2.1,2.12,21100.0],["2013-03-11",2.01,2.2,2.01,2.16,28500.0],["2013-03-12",2.3,2.3,2.13,2.13,9400.0],["2013-03-13",2.16,2.2,2.14,2.2,38800.0],["2013-03-14",2.29,2.29,2.14,2.14,62500.0],["2013-03-15",2.14,2.2,2.12,2.2,21100.0],["2013-03-18",2.18,2.21,2.14,2.15,9900.0],["2013-03-19",2.28,2.28,2.05,2.12,10300.0],["2013-03-20",2.2,2.2,2.13,2.18,5800.0],["2013-03-21",2.18,2.18,1.97,2.03,32300.0],["2013-03-22",2.1,2.15,1.85,1.88,179900.0],["2013-03-25",2.02,2.02,1.81,1.93,147300.0],["2013-03-26",2.1,2.1,2.04,2.09,46800.0],["2013-03-27",2.1,2.1,2.02,2.06,19900.0],["2013-03-28",2.04,2.1,2.04,2.1,25000.0],["2013-04-01",2.08,2.08,1.97,2.0,24700.0],["2013-04-02",2.02,2.17,1.92,1.94,25800.0],["2013-04-03",1.96,1.96,1.92,1.95,3000.0],["2013-04-04",1.92,1.95,1.88,1.92,21900.0],["2013-04-05",1.88,1.94,1.87,1.94,6000.0],["2013-04-08",1.96,2.0,1.82,1.93,36300.0],["2013-04-09",1.91,1.93,1.83,1.9,25300.0],["2013-04-10",1.91,1.95,1.89,1.89,19700.0],["2013-04-11",1.88,1.9,1.81,1.81,8000.0],["2013-04-12",1.88,1.91,1.81,1.9,11900.0],["2013-04-15",1.9,1.9,1.89,1.89,1100.0],["2013-04-16",1.92,1.95,1.87,1.9,6700.0],["2013-04-17",1.9,1.91,1.88,1.9,9900.0],["2013-04-18",1.92,1.94,1.9,1.9,9500.0],["2013-04-19",1.93,1.95,1.92,1.95,1600.0],["2013-04-22",1.95,1.95,1.91,1.93,3800.0],["2013-04-23",1.95,2.0,1.91,1.99,15700.0],["2013-04-24",1.99,1.99,1.99,1.99,0.0],["2013-04-25",2.0,2.06,1.99,2.04,64000.0],["2013-04-26",1.96,2.02,1.96,2.02,33300.0],["2013-04-29",2.0,2.02,1.92,2.01,11400.0],["2013-04-30",1.98,2.02,1.98,2.02,9200.0],["2013-05-01",2.0,2.02,1.86,1.96,8300.0],["2013-05-02",1.98,2.02,1.98,2.0,22300.0],["2013-05-03",1.99,2.0,1.99,2.0,6300.0],["2013-05-06",2.02,2.02,1.94,1.96,55100.0],["2013-05-07",2.01,2.01,1.95,1.97,19800.0],["2013-05-08",1.98,1.98,1.92,1.95,17400.0],["2013-05-09",1.95,1.98,1.85,1.95,100400.0],["2013-05-10",1.93,1.96,1.93,1.95,13400.0],["2013-05-13",1.95,1.97,1.93,1.95,17600.0],["2013-05-14",1.98,1.99,1.91,1.93,20000.0],["2013-05-15",1.96,2.0,1.94,1.98,50100.0],["2013-05-16",1.99,2.0,1.91,1.96,35800.0],["2013-05-17",1.98,2.0,1.93,1.98,34900.0],["2013-05-20",2.05,2.05,1.88,1.88,30100.0],["2013-05-21",1.92,2.0,1.92,1.98,147500.0],["2013-05-22",2.16,2.16,1.98,2.03,105600.0],["2013-05-23",1.97,2.06,1.97,2.04,35600.0],["2013-05-24",2.04,2.04,1.92,1.98,38200.0],["2013-05-28",2.03,2.04,1.94,1.94,49700.0],["2013-05-29",1.95,1.95,1.89,1.89,11600.0],["2013-05-30",1.93,1.99,1.89,1.89,7800.0],["2013-05-31",2.0,2.06,1.91,1.93,9200.0],["2013-06-03",2.02,2.02,1.97,1.98,81100.0],["2013-06-04",1.98,1.99,1.94,1.94,14200.0],["2013-06-05",2.0,2.0,1.9,1.9,5000.0],["2013-06-06",1.92,1.98,1.9,1.9,15000.0],["2013-06-07",2.06,2.06,1.9,1.93,28600.0],["2013-06-10",2.0,2.02,2.0,2.0,56800.0],["2013-06-11",2.0,2.0,1.9,1.97,22200.0],["2013-06-12",2.04,2.04,1.94,1.96,4600.0],["2013-06-13",1.89,1.97,1.89,1.96,20900.0],["2013-06-14",1.94,1.96,1.9,1.9,7400.0],["2013-06-17",2.0,2.0,1.9,1.9,36900.0],["2013-06-18",1.92,1.96,1.92,1.96,14000.0],["2013-06-19",1.94,1.94,1.93,1.94,2000.0],["2013-06-20",1.93,1.95,1.9,1.95,33100.0],["2013-06-21",1.9,1.95,1.88,1.92,51300.0],["2013-06-24",1.88,1.95,1.85,1.95,7300.0],["2013-06-25",1.93,1.99,1.91,1.95,27400.0],["2013-06-26",1.95,1.96,1.9,1.95,5200.0],["2013-06-27",1.91,1.95,1.87,1.94,16400.0],["2013-06-28",1.95,1.95,1.91,1.95,15000.0],["2013-07-01",1.97,1.99,1.85,1.94,72500.0],["2013-07-02",1.79,1.95,1.79,1.95,90600.0],["2013-07-03",1.9,1.95,1.9,1.94,3700.0],["2013-07-05",1.91,1.95,1.87,1.87,17600.0],["2013-07-08",1.89,1.93,1.89,1.92,13600.0],["2013-07-09",1.9,1.9,1.87,1.87,2200.0],["2013-07-10",1.87,1.9,1.86,1.87,18500.0],["2013-07-11",1.95,1.95,1.85,1.9,45100.0],["2013-07-12",1.88,1.9,1.85,1.9,9800.0],["2013-07-15",1.89,1.9,1.85,1.85,20900.0],["2013-07-16",1.95,1.95,1.85,1.88,22400.0],["2013-07-17",1.86,1.91,1.85,1.89,28500.0],["2013-07-18",1.9,1.94,1.9,1.91,67600.0],["2013-07-19",1.89,1.9,1.89,1.9,14600.0],["2013-07-22",1.86,1.91,1.86,1.89,20600.0],["2013-07-23",1.87,1.87,1.87,1.87,700.0],["2013-07-24",1.89,1.89,1.85,1.85,1500.0],["2013-07-25",1.87,1.9,1.87,1.87,3100.0],["2013-07-26",1.89,1.93,1.85,1.91,58100.0],["2013-07-29",1.92,1.95,1.9,1.9,62900.0],["2013-07-30",1.94,1.96,1.85,1.85,25100.0],["2013-07-31",1.89,1.9,1.85,1.86,31600.0],["2013-08-01",1.9,1.96,1.85,1.95,48600.0],["2013-08-02",1.9,1.95,1.9,1.95,26200.0],["2013-08-05",1.91,1.95,1.9,1.94,42800.0],["2013-08-06",1.91,1.93,1.87,1.87,4100.0],["2013-08-07",1.89,1.9,1.84,1.84,55900.0],["2013-08-08",1.92,1.92,1.85,1.85,1400.0],["2013-08-09",1.9,1.92,1.84,1.84,3100.0],["2013-08-12",1.85,1.92,1.85,1.85,19000.0],["2013-08-13",1.85,1.9,1.85,1.88,15700.0],["2013-08-14",1.9,1.92,1.9,1.92,51100.0],["2013-08-15",1.9,1.92,1.87,1.87,28300.0],["2013-08-16",1.85,1.92,1.85,1.89,6900.0],["2013-08-19",1.92,1.92,1.85,1.9,12200.0],["2013-08-20",1.89,1.9,1.87,1.87,20600.0],["2013-08-21",1.89,1.89,1.82,1.82,24600.0],["2013-08-22",1.84,1.9,1.84,1.86,42400.0],["2013-08-23",1.97,1.97,1.86,1.88,21700.0],["2013-08-26",1.89,1.9,1.89,1.89,24000.0],["2013-08-27",1.89,1.9,1.81,1.81,3000.0],["2013-08-28",1.84,1.91,1.82,1.82,23800.0],["2013-08-29",1.89,1.89,1.88,1.88,3500.0],["2013-08-30",1.85,1.91,1.85,1.86,2700.0],["2013-09-03",1.9,1.9,1.84,1.85,12400.0],["2013-09-04",1.9,1.92,1.87,1.92,33300.0],["2013-09-05",1.9,1.92,1.9,1.92,12600.0],["2013-09-06",1.9,1.92,1.9,1.92,9000.0],["2013-09-09",1.9,1.92,1.9,1.92,25100.0],["2013-09-10",1.9,1.91,1.89,1.91,67600.0],["2013-09-11",1.91,1.92,1.91,1.92,39300.0],["2013-09-12",1.89,1.97,1.89,1.97,58900.0],["2013-09-13",1.97,2.24,1.97,2.16,140600.0],["2013-09-16",2.2,2.2,2.01,2.11,91700.0],["2013-09-17",2.05,2.2,2.05,2.16,47500.0],["2013-09-18",2.13,2.42,2.13,2.27,124400.0],["2013-09-19",2.27,2.3,2.26,2.28,29100.0],["2013-09-20",2.29,2.3,2.06,2.06,32300.0],["2013-09-23",2.01,2.2,1.95,2.07,190100.0],["2013-09-24",2.08,2.1,2.01,2.1,17100.0],["2013-09-25",2.08,2.14,2.07,2.14,7300.0],["2013-09-26",2.13,2.16,2.12,2.13,4400.0],["2013-09-27",2.13,2.2,2.08,2.2,62900.0],["2013-09-30",2.23,2.4,2.19,2.28,162000.0],["2013-10-01",2.4,2.5,2.35,2.4,150200.0],["2013-10-02",2.35,2.39,2.33,2.39,47900.0],["2013-10-03",2.39,2.39,2.26,2.26,204800.0],["2013-10-04",2.3,2.4,2.27,2.35,405900.0],["2013-10-07",2.35,2.4,2.23,2.25,162600.0],["2013-10-08",2.3,2.3,2.2,2.2,79600.0],["2013-10-09",2.2,2.22,2.13,2.13,93500.0],["2013-10-10",2.2,2.24,2.19,2.2,59100.0],["2013-10-11",2.15,2.25,2.15,2.22,147500.0],["2013-10-14",2.24,2.29,2.23,2.25,53100.0],["2013-10-15",2.3,2.3,2.24,2.27,53200.0],["2013-10-16",2.27,2.3,2.24,2.27,52100.0],["2013-10-17",2.27,2.34,2.27,2.34,186900.0],["2013-10-18",2.35,2.39,2.24,2.28,113400.0],["2013-10-21",2.3,2.4,2.3,2.39,204800.0],["2013-10-22",2.39,2.42,2.28,2.36,135200.0],["2013-10-23",2.4,2.4,2.28,2.32,48200.0],["2013-10-24",2.33,2.38,2.31,2.32,91500.0],["2013-10-25",2.33,2.36,2.25,2.36,77500.0],["2013-10-28",2.26,2.33,2.25,2.3,48600.0],["2013-10-29",2.32,2.32,2.26,2.3,24200.0],["2013-10-30",2.28,2.31,2.28,2.28,65300.0],["2013-10-31",2.27,2.3,2.22,2.26,60100.0],["2013-11-01",2.3,2.35,2.28,2.32,70000.0],["2013-11-04",2.35,2.35,2.25,2.29,71200.0],["2013-11-05",2.34,2.34,2.22,2.27,25400.0],["2013-11-06",2.26,2.3,2.21,2.22,69400.0],["2013-11-07",2.25,2.28,2.18,2.22,64400.0],["2013-11-08",2.2,2.3,2.2,2.28,28300.0],["2013-11-11",2.28,2.28,2.22,2.22,30700.0],["2013-11-12",2.25,2.25,2.21,2.22,21300.0],["2013-11-13",2.2,2.3,2.2,2.27,31300.0],["2013-11-14",2.27,2.32,2.25,2.32,118700.0],["2013-11-15",2.28,2.36,2.28,2.36,162000.0],["2013-11-18",2.4,2.4,2.26,2.3,98700.0],["2013-11-19",2.32,2.32,2.26,2.3,53600.0],["2013-11-20",2.3,2.35,2.25,2.27,51500.0],["2013-11-21",2.28,2.28,2.24,2.28,56000.0],["2013-11-22",2.23,2.28,2.21,2.25,81000.0],["2013-11-25",2.2,2.24,2.15,2.21,139900.0],["2013-11-26",2.2,2.2,2.15,2.2,34400.0],["2013-11-27",2.18,2.23,2.12,2.23,52600.0],["2013-11-29",2.2,2.2,2.14,2.17,4500.0],["2013-12-02",2.19,2.2,2.14,2.15,61900.0],["2013-12-03",2.18,2.19,2.15,2.18,54400.0],["2013-12-04",2.17,2.18,2.13,2.18,59900.0],["2013-12-05",2.15,2.2,2.15,2.19,15800.0],["2013-12-06",2.18,2.24,2.16,2.2,9000.0],["2013-12-09",2.22,2.24,2.15,2.18,54700.0],["2013-12-10",2.16,2.25,2.16,2.22,28400.0],["2013-12-11",2.19,2.27,2.19,2.2,106200.0],["2013-12-12",2.19,2.27,2.19,2.24,138100.0],["2013-12-13",2.24,2.26,2.23,2.26,14900.0],["2013-12-16",2.28,2.34,2.27,2.32,78800.0],["2013-12-17",2.35,2.35,2.28,2.33,46300.0],["2013-12-18",2.35,2.35,2.31,2.32,29000.0],["2013-12-19",2.27,2.33,2.27,2.33,91100.0],["2013-12-20",2.34,2.34,2.28,2.28,26100.0],["2013-12-23",2.31,2.36,2.3,2.35,53200.0],["2013-12-24",2.37,2.38,2.37,2.38,4600.0],["2013-12-26",2.39,2.5,2.39,2.46,98800.0],["2013-12-27",2.5,2.58,2.41,2.57,109900.0],["2013-12-30",2.55,2.7,2.55,2.57,95800.0],["2013-12-31",2.59,2.68,2.58,2.68,58200.0],["2014-01-02",2.68,2.68,2.41,2.62,91300.0],["2014-01-03",2.59,2.67,2.5,2.53,55000.0],["2014-01-06",2.61,2.66,2.55,2.56,71700.0],["2014-01-07",2.57,2.62,2.55,2.62,35700.0],["2014-01-08",2.59,2.6,2.52,2.59,47300.0],["2014-01-09",2.55,2.62,2.54,2.62,39800.0],["2014-01-10",2.59,2.64,2.51,2.64,58600.0],["2014-01-13",2.64,2.67,2.56,2.65,19900.0],["2014-01-14",2.67,2.89,2.65,2.85,256800.0],["2014-01-15",2.87,2.98,2.85,2.9,107100.0],["2014-01-16",2.9,2.9,2.68,2.77,79800.0],["2014-01-17",2.71,2.9,2.66,2.79,19400.0],["2014-01-21",2.8,2.9,2.8,2.81,23100.0],["2014-01-22",2.85,2.86,2.8,2.8,15800.0],["2014-01-23",2.84,2.84,2.75,2.79,46800.0],["2014-01-24",2.74,2.82,2.61,2.72,27200.0],["2014-01-27",2.77,2.77,2.65,2.71,43700.0],["2014-01-28",2.71,2.8,2.68,2.76,37300.0],["2014-01-29",2.78,2.85,2.78,2.82,124700.0],["2014-01-30",2.82,2.83,2.74,2.75,30700.0],["2014-01-31",2.66,2.8,2.66,2.72,10100.0],["2014-02-03",2.7,2.71,2.61,2.69,41900.0],["2014-02-04",2.71,2.72,2.55,2.62,62900.0],["2014-02-05",2.6,2.67,2.55,2.57,47300.0],["2014-02-06",2.66,2.8,2.62,2.77,92700.0],["2014-02-07",2.75,2.76,2.71,2.76,47500.0],["2014-02-10",2.79,2.9,2.71,2.9,25700.0],["2014-02-11",2.9,3.15,2.8,3.0,77700.0],["2014-02-12",3.08,3.15,2.97,3.15,116400.0],["2014-02-13",3.15,3.5,2.97,3.3,227800.0],["2014-02-14",3.25,3.25,3.05,3.06,225700.0],["2014-02-18",3.1,3.1,2.81,3.01,178200.0],["2014-02-19",3.0,3.11,2.81,2.95,179200.0],["2014-02-20",2.93,2.93,2.77,2.82,127700.0],["2014-02-21",2.8,2.87,2.7,2.85,186700.0],["2014-02-24",2.89,3.05,2.89,3.0,93000.0],["2014-02-25",3.04,3.07,2.99,3.04,58300.0],["2014-02-26",3.03,3.1,2.95,3.04,32800.0],["2014-02-27",2.95,3.02,2.8,2.86,178700.0],["2014-02-28",2.83,2.86,2.55,2.75,147200.0],["2014-03-03",2.75,3.0,2.75,2.99,69100.0],["2014-03-04",3.02,3.02,2.91,2.97,63600.0],["2014-03-05",3.01,3.03,2.92,2.99,38000.0],["2014-03-06",2.95,3.02,2.91,3.02,55900.0],["2014-03-07",2.97,3.03,2.93,3.0,34200.0],["2014-03-10",2.9,3.02,2.87,3.02,65300.0],["2014-03-11",3.04,3.05,2.9,3.0,137100.0],["2014-03-12",3.0,3.08,2.97,3.07,42300.0],["2014-03-13",3.05,3.15,3.0,3.06,79700.0],["2014-03-14",3.09,3.12,3.06,3.09,95200.0],["2014-03-17",3.15,3.15,3.1,3.13,29300.0],["2014-03-18",3.1,3.15,3.1,3.13,24300.0],["2014-03-19",3.12,3.13,3.08,3.08,15000.0],["2014-03-20",3.1,3.11,3.08,3.11,55200.0],["2014-03-21",3.11,3.14,3.09,3.14,43500.0],["2014-03-24",3.13,3.13,3.08,3.09,18800.0],["2014-03-25",3.1,3.1,3.07,3.07,23200.0],["2014-03-26",3.06,3.08,3.06,3.07,65700.0],["2014-03-27",3.05,3.08,3.03,3.07,31200.0],["2014-03-28",3.08,3.09,3.02,3.02,58100.0],["2014-03-31",3.08,3.1,3.06,3.09,117500.0],["2014-04-01",3.1,3.1,3.06,3.09,38100.0],["2014-04-02",3.08,3.09,2.98,3.05,94700.0],["2014-04-03",3.08,3.08,2.95,3.02,173500.0],["2014-04-04",3.0,3.05,2.9,3.05,83000.0],["2014-04-07",3.02,3.07,2.99,3.05,30400.0],["2014-04-08",3.01,3.05,3.01,3.05,7100.0],["2014-04-09",3.06,3.06,3.0,3.0,43700.0],["2014-04-10",3.03,3.04,2.96,3.0,133800.0],["2014-04-11",2.94,3.01,2.77,3.0,47600.0],["2014-04-14",2.97,3.39,2.9,3.23,349300.0],["2014-04-15",3.15,3.35,3.1,3.1,41600.0],["2014-04-16",3.15,3.35,3.15,3.3,49200.0],["2014-04-17",3.32,3.32,3.16,3.28,42000.0],["2014-04-21",3.36,3.45,3.27,3.33,79600.0],["2014-04-22",3.35,3.35,3.14,3.22,45300.0],["2014-04-23",3.24,3.32,3.07,3.07,26300.0],["2014-04-24",3.19,3.3,3.06,3.17,133700.0],["2014-04-25",3.12,3.12,3.0,3.03,54800.0],["2014-04-28",3.08,3.1,2.95,3.0,42300.0],["2014-04-29",2.87,3.2,2.72,3.07,66800.0],["2014-04-30",3.11,3.2,3.06,3.15,27400.0],["2014-05-01",3.13,3.14,3.0,3.0,21200.0],["2014-05-02",2.99,3.11,2.96,2.96,26000.0],["2014-05-05",3.0,3.1,2.99,2.99,22700.0],["2014-05-06",3.05,3.15,2.98,3.0,40200.0],["2014-05-07",3.05,3.08,2.96,2.96,11300.0],["2014-05-08",2.95,3.09,2.95,2.99,21000.0],["2014-05-09",3.05,3.05,2.93,3.03,35900.0],["2014-05-12",3.03,3.05,3.0,3.05,15300.0],["2014-05-13",3.08,3.08,2.99,3.07,18600.0],["2014-05-14",3.03,3.1,2.9,3.05,59800.0],["2014-05-15",3.2,3.2,3.05,3.09,108600.0],["2014-05-16",3.05,3.1,3.05,3.09,89400.0],["2014-05-19",3.12,3.12,2.95,3.05,77700.0],["2014-05-20",3.01,3.1,3.0,3.1,24500.0],["2014-05-21",3.02,3.1,3.02,3.09,50800.0],["2014-05-22",3.06,3.06,3.0,3.05,32400.0],["2014-05-23",3.01,3.08,3.01,3.05,35400.0],["2014-05-27",3.0,3.09,3.0,3.05,55100.0],["2014-05-28",3.06,3.08,3.0,3.08,26000.0],["2014-05-29",3.06,3.09,3.02,3.09,118400.0],["2014-05-30",3.09,3.1,3.04,3.09,88400.0],["2014-06-02",3.1,3.1,3.0,3.08,45000.0],["2014-06-03",3.06,3.1,3.02,3.1,25400.0],["2014-06-04",3.08,3.08,2.97,3.08,47500.0],["2014-06-05",3.1,3.1,2.99,2.99,61100.0],["2014-06-06",2.98,3.1,2.98,3.1,169100.0],["2014-06-09",3.1,3.11,3.02,3.11,46500.0],["2014-06-10",3.1,3.11,3.04,3.11,60900.0],["2014-06-11",3.03,3.1,2.95,3.07,14400.0],["2014-06-12",3.04,3.1,3.02,3.02,11800.0],["2014-06-13",3.06,3.09,3.05,3.05,19400.0],["2014-06-16",3.08,3.1,3.02,3.07,37000.0],["2014-06-17",3.04,3.22,3.04,3.12,32300.0],["2014-06-18",3.15,3.23,3.07,3.07,13200.0],["2014-06-19",3.1,3.19,2.97,3.03,73900.0],["2014-06-20",3.05,3.12,3.04,3.04,19000.0],["2014-06-23",3.06,3.14,3.05,3.05,7500.0],["2014-06-24",3.09,3.1,3.03,3.08,25600.0],["2014-06-25",3.1,3.1,3.0,3.0,18100.0],["2014-06-26",3.01,3.1,3.01,3.01,8700.0],["2014-06-27",3.03,3.12,3.0,3.0,33900.0],["2014-06-30",3.02,3.09,3.01,3.09,11500.0],["2014-07-01",3.06,3.11,2.93,2.99,30400.0],["2014-07-02",2.95,3.04,2.93,3.0,37700.0],["2014-07-03",2.97,3.08,2.95,3.06,59400.0],["2014-07-07",2.99,3.08,2.99,3.01,20800.0],["2014-07-08",3.01,3.1,2.97,3.1,54000.0],["2014-07-09",3.07,3.09,3.0,3.07,13800.0],["2014-07-10",3.04,3.06,3.0,3.0,10000.0],["2014-07-11",2.98,3.06,2.98,2.99,13900.0],["2014-07-14",3.01,3.09,3.0,3.0,75400.0],["2014-07-15",3.01,3.09,3.0,3.07,39000.0],["2014-07-16",3.08,3.08,3.06,3.08,13900.0],["2014-07-17",3.05,3.06,3.05,3.06,1600.0],["2014-07-18",3.05,3.08,3.05,3.08,8500.0],["2014-07-21",3.08,3.08,3.05,3.08,9500.0],["2014-07-22",3.05,3.18,3.05,3.12,47100.0],["2014-07-23",3.1,3.11,2.98,3.0,150900.0],["2014-07-24",3.0,3.15,3.0,3.11,9500.0],["2014-07-25",3.13,3.13,3.0,3.11,47700.0],["2014-07-28",3.14,3.14,3.0,3.1,55500.0],["2014-07-29",3.1,3.13,3.05,3.05,30200.0],["2014-07-30",3.12,3.12,3.05,3.1,28000.0],["2014-07-31",3.12,3.14,3.11,3.11,64500.0],["2014-08-01",3.1,3.13,3.1,3.11,24000.0],["2014-08-04",3.1,3.15,3.1,3.11,21500.0],["2014-08-05",3.1,3.14,3.09,3.11,38100.0],["2014-08-06",3.09,3.14,3.09,3.11,32600.0],["2014-08-07",3.13,3.14,3.07,3.13,68900.0],["2014-08-08",3.1,3.13,3.1,3.13,2300.0],["2014-08-11",3.11,3.14,3.1,3.11,50100.0],["2014-08-12",3.11,3.15,3.1,3.14,15700.0],["2014-08-13",3.12,3.14,3.03,3.13,38500.0],["2014-08-14",3.09,3.13,3.06,3.11,26700.0],["2014-08-15",3.11,3.12,3.03,3.1,32600.0],["2014-08-18",3.07,3.12,3.05,3.05,16500.0],["2014-08-19",3.07,3.09,3.01,3.07,70400.0],["2014-08-20",3.04,3.05,3.0,3.02,32300.0],["2014-08-21",3.06,3.1,3.03,3.06,56500.0],["2014-08-22",3.07,3.12,3.03,3.07,8400.0],["2014-08-25",3.05,3.12,3.03,3.05,31600.0],["2014-08-26",3.08,3.09,3.03,3.05,27600.0],["2014-08-27",3.08,3.12,3.05,3.11,46200.0],["2014-08-28",3.11,3.14,3.06,3.1,20900.0],["2014-08-29",3.14,3.14,3.05,3.1,33000.0],["2014-09-02",3.13,3.14,3.06,3.12,50400.0],["2014-09-03",3.19,3.19,3.14,3.19,70200.0],["2014-09-04",3.19,3.33,3.15,3.17,241800.0],["2014-09-05",3.2,3.25,3.17,3.24,111400.0],["2014-09-08",3.24,3.37,3.14,3.23,143300.0],["2014-09-09",3.24,3.27,3.11,3.12,46900.0],["2014-09-10",3.13,3.22,3.12,3.16,15000.0],["2014-09-11",3.27,3.27,3.14,3.21,36900.0],["2014-09-12",3.22,3.28,3.15,3.16,21300.0],["2014-09-15",3.15,3.24,3.12,3.15,34500.0],["2014-09-16",3.17,3.25,3.14,3.16,12400.0],["2014-09-17",3.15,3.22,3.15,3.2,35600.0],["2014-09-18",3.22,3.22,3.2,3.22,31500.0],["2014-09-19",3.24,3.41,3.23,3.3,391900.0],["2014-09-22",3.32,3.34,3.25,3.26,161500.0],["2014-09-23",3.22,3.29,3.22,3.29,81800.0],["2014-09-24",3.28,3.3,3.21,3.3,100400.0],["2014-09-25",3.61,3.92,3.35,3.65,519900.0],["2014-09-26",3.93,3.93,3.67,3.85,182300.0],["2014-09-29",4.0,4.0,3.77,3.85,261800.0],["2014-09-30",3.97,3.97,3.61,3.68,128300.0],["2014-10-01",3.73,3.87,3.66,3.73,86600.0],["2014-10-02",3.73,3.75,3.7,3.73,53500.0],["2014-10-03",3.75,3.95,3.69,3.92,154000.0],["2014-10-06",3.96,4.2,3.91,4.07,536300.0],["2014-10-07",3.95,4.01,3.82,3.87,267400.0],["2014-10-08",3.87,4.05,3.8,4.02,114600.0],["2014-10-09",4.05,4.05,3.85,3.99,151600.0],["2014-10-10",3.95,4.08,3.7,4.0,253100.0],["2014-10-13",3.95,4.0,3.82,3.95,160200.0],["2014-10-14",3.95,3.95,3.76,3.83,67900.0],["2014-10-15",3.84,3.95,3.79,3.95,140000.0],["2014-10-16",3.94,4.04,3.81,3.81,81200.0],["2014-10-17",3.95,4.0,3.67,3.71,136700.0],["2014-10-20",3.69,3.9,3.68,3.87,126400.0],["2014-10-21",3.87,4.08,3.83,4.0,222400.0],["2014-10-22",4.07,4.08,3.87,3.99,117600.0],["2014-10-23",4.03,4.03,3.84,3.9,89400.0],["2014-10-24",3.88,3.99,3.86,3.88,25500.0],["2014-10-27",3.88,3.93,3.78,3.93,189100.0],["2014-10-28",3.91,3.95,3.88,3.91,49400.0],["2014-10-29",3.93,3.98,3.85,3.85,33000.0],["2014-10-30",3.87,3.93,3.83,3.88,26100.0],["2014-10-31",3.75,3.97,3.75,3.87,84200.0],["2014-11-03",3.89,3.89,3.82,3.86,75600.0],["2014-11-04",3.82,3.91,3.82,3.84,43600.0],["2014-11-05",3.84,4.02,3.84,3.98,88700.0],["2014-11-06",4.03,4.18,3.95,4.1,302100.0],["2014-11-07",4.15,4.24,4.1,4.15,112500.0],["2014-11-10",4.18,4.18,4.01,4.15,79800.0],["2014-11-11",4.13,4.15,4.04,4.1,30900.0],["2014-11-12",4.13,4.2,4.1,4.1,89400.0],["2014-11-13",4.15,4.15,3.65,3.67,306000.0],["2014-11-14",3.75,4.05,3.75,3.96,78000.0],["2014-11-17",3.91,3.99,3.86,3.93,66300.0],["2014-11-18",3.99,3.99,3.75,3.75,59000.0],["2014-11-19",3.76,3.91,3.75,3.75,45800.0],["2014-11-20",3.79,3.79,3.69,3.75,42800.0],["2014-11-21",3.79,3.89,3.76,3.82,95900.0],["2014-11-24",3.84,3.87,3.75,3.84,64700.0],["2014-11-25",3.82,3.82,3.75,3.77,81200.0],["2014-11-26",3.76,3.88,3.75,3.88,43700.0],["2014-11-28",3.75,3.87,3.75,3.87,62100.0],["2014-12-01",3.87,3.92,3.78,3.78,38300.0],["2014-12-02",3.77,3.96,3.75,3.96,57600.0],["2014-12-03",3.99,4.0,3.82,3.88,83800.0],["2014-12-04",3.95,3.99,3.86,3.86,50000.0],["2014-12-05",3.89,3.96,3.86,3.9,22400.0],["2014-12-08",3.92,3.96,3.8,3.86,59800.0],["2014-12-09",3.8,3.92,3.77,3.9,24600.0],["2014-12-10",3.84,3.87,3.8,3.81,13100.0],["2014-12-11",3.8,3.86,3.8,3.81,37400.0],["2014-12-12",3.83,3.94,3.81,3.94,25600.0],["2014-12-15",3.96,4.24,3.85,3.98,136700.0],["2014-12-16",4.02,4.15,3.9,4.13,106400.0],["2014-12-17",4.15,4.15,3.88,4.15,84100.0],["2014-12-18",4.14,4.15,3.9,4.15,95100.0],["2014-12-19",4.03,4.24,3.91,4.24,190600.0],["2014-12-22",4.2,4.2,3.95,4.02,52400.0],["2014-12-23",4.01,4.08,3.97,4.06,47900.0],["2014-12-24",4.09,4.11,3.98,3.99,24700.0],["2014-12-26",3.98,4.03,3.98,3.98,37300.0],["2014-12-29",3.98,4.04,3.98,4.03,86400.0],["2014-12-30",3.99,4.05,3.99,4.01,16700.0],["2014-12-31",4.04,4.23,4.04,4.23,48000.0],["2015-01-02",4.15,4.45,4.12,4.35,171400.0],["2015-01-05",4.38,4.41,4.28,4.28,105300.0],["2015-01-06",4.33,4.33,4.14,4.18,47400.0],["2015-01-07",4.2,4.22,4.1,4.12,50700.0],["2015-01-08",4.2,4.38,4.12,4.28,255400.0],["2015-01-09",4.24,4.34,4.15,4.26,41500.0],["2015-01-12",4.31,4.35,4.27,4.35,44800.0],["2015-01-13",4.33,4.38,4.16,4.38,64700.0],["2015-01-14",4.31,4.38,4.3,4.32,25100.0],["2015-01-15",4.32,4.37,4.2,4.2,26500.0],["2015-01-16",4.18,4.42,4.18,4.42,40600.0],["2015-01-20",4.45,4.7,4.27,4.7,238700.0],["2015-01-21",4.72,4.85,4.71,4.85,256300.0],["2015-01-22",4.85,4.87,4.7,4.8,108800.0],["2015-01-23",4.87,4.9,4.67,4.7,169500.0],["2015-01-26",4.81,4.97,4.72,4.85,200400.0],["2015-01-27",4.95,4.95,4.67,4.89,236100.0],["2015-01-28",4.85,4.95,4.75,4.84,178800.0],["2015-01-29",4.85,4.95,4.85,4.93,127400.0],["2015-01-30",4.97,4.97,4.77,4.81,46300.0],["2015-02-02",4.76,4.86,4.7,4.8,127900.0],["2015-02-03",4.89,4.89,4.74,4.86,70600.0],["2015-02-04",4.8,4.88,4.67,4.76,115700.0],["2015-02-05",4.76,4.83,4.6,4.72,72800.0],["2015-02-06",4.69,4.75,4.52,4.63,72400.0],["2015-02-09",4.69,4.7,4.55,4.55,124500.0],["2015-02-10",4.63,4.63,4.5,4.58,38900.0],["2015-02-11",4.54,4.58,4.42,4.53,60200.0],["2015-02-12",4.55,4.55,4.43,4.5,44300.0],["2015-02-13",4.74,4.8,4.5,4.58,155000.0],["2015-02-17",4.5,4.68,4.45,4.59,106200.0],["2015-02-18",4.55,4.67,4.52,4.6,63400.0],["2015-02-19",4.67,4.67,4.53,4.54,76600.0],["2015-02-20",4.53,4.55,4.35,4.53,120200.0],["2015-02-23",4.43,4.55,4.41,4.55,85000.0],["2015-02-24",4.49,4.65,4.49,4.57,142700.0],["2015-02-25",4.41,4.65,4.41,4.55,101700.0],["2015-02-26",4.52,4.63,4.45,4.63,116800.0],["2015-02-27",4.59,4.65,4.59,4.61,54200.0],["2015-03-02",4.61,4.75,4.61,4.68,82700.0],["2015-03-03",4.7,4.8,4.67,4.74,78900.0],["2015-03-04",4.74,4.8,4.7,4.79,156400.0],["2015-03-05",4.82,4.82,4.72,4.73,55200.0],["2015-03-06",4.75,4.78,4.7,4.78,16200.0],["2015-03-09",4.75,4.9,4.7,4.9,117700.0],["2015-03-10",4.9,5.25,4.86,5.2,408700.0],["2015-03-11",5.23,5.33,5.05,5.15,283100.0],["2015-03-12",5.18,5.24,4.96,4.99,106300.0],["2015-03-13",5.0,5.15,5.0,5.02,62000.0],["2015-03-16",5.13,5.3,5.08,5.09,145300.0],["2015-03-17",5.08,5.15,5.08,5.1,25200.0],["2015-03-18",5.1,5.1,5.04,5.08,24300.0],["2015-03-19",5.06,5.11,5.01,5.04,39300.0],["2015-03-20",5.06,5.1,4.93,5.1,123700.0],["2015-03-23",5.12,5.12,4.91,5.12,78200.0],["2015-03-24",5.12,5.15,4.93,5.13,86000.0],["2015-03-25",5.13,5.19,5.07,5.07,33700.0],["2015-03-26",5.11,5.2,5.06,5.19,65200.0],["2015-03-27",5.2,5.23,5.16,5.2,107400.0],["2015-03-30",5.2,5.29,5.15,5.29,107800.0],["2015-03-31",5.3,5.3,5.15,5.18,27700.0],["2015-04-01",5.15,5.32,5.13,5.27,74600.0],["2015-04-02",5.33,5.71,5.32,5.63,377500.0],["2015-04-06",5.73,6.09,5.72,5.99,788200.0],["2015-04-07",6.0,6.02,5.64,5.75,221600.0],["2015-04-08",5.72,5.99,5.72,5.9,252400.0],["2015-04-09",6.0,6.02,5.75,5.75,78800.0],["2015-04-10",5.78,5.98,5.75,5.88,76500.0],["2015-04-13",5.75,5.9,5.7,5.74,179700.0],["2015-04-14",5.74,5.78,5.34,5.53,238000.0],["2015-04-15",5.54,5.67,5.45,5.61,130900.0],["2015-04-16",5.62,5.81,5.61,5.81,76900.0],["2015-04-17",5.83,5.85,5.63,5.85,44300.0],["2015-04-20",5.76,5.82,5.49,5.74,255300.0],["2015-04-21",5.71,5.75,5.6,5.68,54400.0],["2015-04-22",5.7,5.7,5.47,5.5,143600.0],["2015-04-23",5.51,5.58,5.46,5.48,103500.0],["2015-04-24",5.48,5.6,5.44,5.6,101500.0],["2015-04-27",5.74,5.75,5.45,5.59,173100.0],["2015-04-28",5.62,5.62,5.32,5.47,147800.0],["2015-04-29",5.43,5.43,5.22,5.25,231700.0],["2015-04-30",5.24,5.38,5.08,5.3,166500.0],["2015-05-01",5.34,5.34,5.09,5.23,128300.0],["2015-05-04",5.04,5.21,4.87,5.1,172500.0],["2015-05-05",5.06,5.13,5.0,5.1,134200.0],["2015-05-06",5.1,5.23,5.04,5.19,114600.0],["2015-05-07",5.17,5.25,5.03,5.19,95800.0],["2015-05-08",5.2,5.21,4.86,4.98,200800.0],["2015-05-11",4.98,5.19,4.94,5.12,116200.0],["2015-05-12",5.06,5.11,4.96,5.03,91900.0],["2015-05-13",5.02,5.1,5.02,5.04,70600.0],["2015-05-14",5.06,5.09,5.0,5.04,57900.0],["2015-05-15",5.05,5.13,4.96,5.1,114700.0],["2015-05-18",5.11,5.87,5.11,5.84,357600.0],["2015-05-19",5.7,5.7,5.21,5.28,275600.0],["2015-05-20",5.29,5.38,5.15,5.33,123600.0],["2015-05-21",5.25,5.5,5.25,5.36,221500.0],["2015-05-22",5.33,5.5,5.29,5.35,129100.0],["2015-05-26",5.36,5.5,5.36,5.45,106600.0],["2015-05-27",5.49,5.56,5.46,5.55,313300.0],["2015-05-28",5.52,5.6,5.44,5.55,89400.0],["2015-05-29",5.52,5.75,5.52,5.75,138000.0],["2015-06-01",5.75,5.85,5.69,5.77,159100.0],["2015-06-02",5.76,6.0,5.76,5.99,173500.0],["2015-06-03",6.0,6.18,5.91,6.01,435100.0],["2015-06-04",6.02,6.15,5.97,6.14,172100.0],["2015-06-05",6.15,6.67,6.15,6.66,491600.0],["2015-06-08",6.68,7.09,6.68,7.03,563900.0],["2015-06-09",7.2,7.98,7.12,7.27,673000.0],["2015-06-10",7.19,7.43,7.07,7.07,237300.0],["2015-06-11",7.09,7.19,6.66,7.17,510100.0],["2015-06-12",7.17,7.31,6.98,7.0,357400.0],["2015-06-15",7.08,7.38,7.04,7.3,255100.0],["2015-06-16",7.43,7.79,7.29,7.45,422600.0],["2015-06-17",7.46,7.63,7.29,7.29,221700.0],["2015-06-18",7.3,7.4,7.12,7.23,154800.0],["2015-06-19",7.26,7.48,7.16,7.44,541800.0],["2015-06-22",7.5,8.0,7.44,7.88,568500.0],["2015-06-23",7.9,7.95,7.57,7.69,326300.0],["2015-06-24",7.7,7.89,7.58,7.6,310500.0],["2015-06-25",7.58,7.72,7.36,7.58,267900.0],["2015-06-26",7.58,7.81,7.16,7.2,2308400.0],["2015-06-29",7.38,7.47,7.22,7.31,224100.0],["2015-06-30",7.32,7.45,7.28,7.31,145000.0],["2015-07-01",7.34,7.44,7.31,7.32,142900.0],["2015-07-02",7.36,7.37,7.2,7.26,107900.0],["2015-07-06",7.1,7.51,6.9,7.38,358700.0],["2015-07-07",7.34,7.41,7.21,7.41,152500.0],["2015-07-08",7.36,7.5,7.23,7.26,269800.0],["2015-07-09",7.27,7.62,7.21,7.55,310100.0],["2015-07-10",7.6,7.64,7.42,7.48,129700.0],["2015-07-13",7.61,7.75,7.5,7.55,144800.0],["2015-07-14",7.57,7.61,7.44,7.55,107500.0],["2015-07-15",7.63,7.63,7.43,7.58,148300.0],["2015-07-16",6.81,7.34,6.81,7.11,1547300.0],["2015-07-17",7.05,7.27,7.05,7.16,249900.0],["2015-07-20",7.11,7.2,7.04,7.13,151000.0],["2015-07-21",7.14,7.42,7.12,7.33,179000.0],["2015-07-22",7.35,7.45,7.2,7.33,159600.0],["2015-07-23",7.34,7.39,7.2,7.25,238000.0],["2015-07-24",7.21,7.23,6.8,6.86,625100.0],["2015-07-27",6.8,6.95,6.59,6.77,208500.0],["2015-07-28",6.79,6.81,6.27,6.81,450600.0],["2015-07-29",6.85,6.85,6.61,6.82,345800.0],["2015-07-30",6.73,6.82,6.49,6.63,370600.0],["2015-07-31",6.58,6.61,6.21,6.35,614300.0],["2015-08-03",6.36,6.39,5.89,6.0,799600.0],["2015-08-04",6.0,6.2,5.91,6.12,323000.0],["2015-08-05",6.12,6.28,6.04,6.22,170700.0],["2015-08-06",6.26,6.26,6.12,6.17,126100.0],["2015-08-07",6.1,6.17,6.01,6.14,165200.0],["2015-08-10",6.14,6.15,6.03,6.12,144900.0],["2015-08-11",6.07,6.14,5.89,5.95,128300.0],["2015-08-12",5.94,5.94,5.53,5.54,296100.0],["2015-08-13",5.57,5.69,5.51,5.57,239100.0],["2015-08-14",5.56,5.66,5.32,5.6,288600.0],["2015-08-17",5.6,5.69,5.5,5.66,101400.0],["2015-08-18",5.69,5.69,5.46,5.52,89100.0],["2015-08-19",5.46,5.67,5.46,5.61,157800.0],["2015-08-20",5.58,5.66,5.47,5.65,143900.0],["2015-08-21",5.47,5.66,5.47,5.65,151900.0],["2015-08-24",5.35,5.35,5.15,5.15,323400.0],["2015-08-25",5.28,5.44,5.11,5.38,184500.0],["2015-08-26",5.47,5.65,5.38,5.65,151400.0],["2015-08-27",5.63,5.67,5.44,5.63,209700.0],["2015-08-28",5.6,5.72,5.54,5.69,98200.0],["2015-08-31",5.58,6.05,5.58,6.02,199100.0],["2015-09-01",5.98,6.08,5.95,6.02,246400.0],["2015-09-02",6.04,6.26,6.02,6.26,159900.0],["2015-09-03",6.26,6.38,6.06,6.09,152600.0],["2015-09-04",6.1,6.12,5.81,5.86,74000.0],["2015-09-08",5.88,6.03,5.72,5.82,237900.0],["2015-09-09",5.86,5.94,5.43,5.52,307800.0],["2015-09-10",5.58,5.58,5.31,5.41,318400.0],["2015-09-11",5.35,5.78,5.35,5.59,177800.0],["2015-09-14",5.6,5.77,5.41,5.57,115200.0],["2015-09-15",5.58,5.69,5.4,5.43,213300.0],["2015-09-16",5.43,5.52,5.36,5.51,162600.0],["2015-09-17",5.53,5.75,5.43,5.72,218400.0],["2015-09-18",5.64,5.86,5.46,5.77,664700.0],["2015-09-21",5.81,5.89,5.52,5.54,154200.0],["2015-09-22",5.54,5.74,5.35,5.35,295600.0],["2015-09-23",5.38,5.56,5.15,5.15,208700.0],["2015-09-24",5.1,5.26,5.08,5.11,127100.0],["2015-09-25",5.13,5.14,4.7,4.7,580200.0],["2015-09-28",4.58,5.0,4.21,4.3,562900.0],["2015-09-29",4.35,4.49,4.3,4.45,908100.0],["2015-09-30",4.46,4.48,4.27,4.46,274800.0],["2015-10-01",4.46,4.46,4.18,4.28,321700.0],["2015-10-02",4.26,4.29,4.0,4.17,331900.0],["2015-10-05",4.17,4.33,4.03,4.2,310600.0],["2015-10-06",4.13,4.29,4.12,4.25,186200.0],["2015-10-07",4.28,4.38,4.15,4.33,249600.0],["2015-10-08",4.34,4.39,4.3,4.37,109100.0],["2015-10-09",4.4,4.57,4.23,4.38,393000.0],["2015-10-12",4.4,4.46,4.29,4.31,190600.0],["2015-10-13",4.3,4.3,4.05,4.08,314800.0],["2015-10-14",4.06,4.12,3.97,4.0,183000.0],["2015-10-15",3.99,4.09,3.95,4.05,183000.0],["2015-10-16",4.07,4.15,4.01,4.09,70400.0],["2015-10-19",4.08,4.09,4.0,4.06,99200.0],["2015-10-20",4.01,4.09,4.0,4.0,132600.0],["2015-10-21",4.0,4.09,3.97,4.0,77700.0],["2015-10-22",3.97,4.05,3.91,4.0,171800.0],["2015-10-23",4.04,4.13,3.72,3.82,311600.0],["2015-10-26",3.79,3.84,3.62,3.69,315100.0],["2015-10-27",3.7,3.72,3.37,3.39,754500.0],["2015-10-28",3.4,3.76,3.4,3.72,392500.0],["2015-10-29",3.81,3.82,3.65,3.8,183700.0],["2015-10-30",3.83,3.97,3.76,3.97,205600.0],["2015-11-02",4.07,4.07,3.8,3.86,174100.0],["2015-11-03",3.79,3.98,3.79,3.94,369500.0],["2015-11-04",3.93,3.93,3.76,3.92,374300.0],["2015-11-05",3.9,3.9,3.82,3.9,93600.0],["2015-11-06",3.87,3.93,3.85,3.91,202800.0],["2015-11-09",3.91,3.93,3.86,3.86,164400.0],["2015-11-10",3.86,3.87,3.78,3.86,147000.0],["2015-11-11",3.85,3.88,3.76,3.85,126500.0],["2015-11-12",3.82,3.84,3.69,3.73,265100.0],["2015-11-13",3.72,3.8,3.71,3.76,209100.0],["2015-11-16",3.74,3.79,3.62,3.71,147300.0],["2015-11-17",3.71,3.99,3.71,3.92,424500.0],["2015-11-18",3.94,4.24,3.75,4.21,261200.0],["2015-11-19",4.23,4.23,4.05,4.1,114400.0],["2015-11-20",4.13,4.14,4.06,4.11,81100.0],["2015-11-23",4.07,4.2,4.02,4.15,103800.0],["2015-11-24",4.13,4.38,4.05,4.35,150000.0],["2015-11-25",4.37,4.38,4.24,4.34,73900.0],["2015-11-27",4.33,4.37,4.17,4.35,63600.0],["2015-11-30",4.25,4.3,4.2,4.28,139400.0],["2015-12-01",4.31,4.41,4.21,4.36,104500.0],["2015-12-02",4.36,4.4,4.18,4.24,152400.0],["2015-12-03",4.27,4.31,4.0,4.05,168300.0],["2015-12-04",4.01,4.01,3.88,3.9,67700.0],["2015-12-07",3.95,4.03,3.83,3.83,200000.0],["2015-12-08",3.78,3.97,3.78,3.88,218900.0],["2015-12-09",3.88,3.93,3.69,3.73,153400.0],["2015-12-10",3.75,3.84,3.66,3.79,74100.0],["2015-12-11",3.7,3.74,3.5,3.51,234000.0],["2015-12-14",3.53,3.7,3.49,3.68,128000.0],["2015-12-15",3.65,3.8,3.65,3.78,94900.0],["2015-12-16",3.79,3.84,3.72,3.79,76000.0],["2015-12-17",3.81,3.88,3.6,3.64,94800.0],["2015-12-18",3.61,3.69,3.32,3.38,548900.0],["2015-12-21",3.42,3.5,3.41,3.48,50000.0],["2015-12-22",3.45,3.54,3.39,3.54,79900.0],["2015-12-23",3.57,3.68,3.51,3.64,116000.0],["2015-12-24",3.64,3.64,3.51,3.54,33100.0],["2015-12-28",3.46,3.59,3.43,3.54,78000.0],["2015-12-29",3.58,3.58,3.48,3.5,157200.0],["2015-12-30",3.43,3.51,3.43,3.43,69500.0],["2015-12-31",3.4,3.46,3.35,3.43,145000.0],["2016-01-04",3.33,3.39,3.25,3.37,149300.0],["2016-01-05",3.37,3.39,3.28,3.29,103100.0],["2016-01-06",3.25,3.4,3.25,3.28,403600.0],["2016-01-07",3.25,3.26,3.11,3.25,151200.0],["2016-01-08",3.3,3.33,3.13,3.13,113700.0],["2016-01-11",3.1,3.14,3.05,3.08,92100.0],["2016-01-12",3.1,3.17,3.05,3.16,201400.0],["2016-01-13",3.16,3.27,3.08,3.15,316700.0],["2016-01-14",3.15,3.22,3.04,3.18,77300.0],["2016-01-15",3.08,3.15,3.01,3.11,101200.0],["2016-01-19",3.11,3.13,3.0,3.05,61000.0],["2016-01-20",2.96,3.06,2.95,2.97,198300.0],["2016-01-21",3.0,3.29,3.0,3.26,143100.0],["2016-01-22",3.4,3.42,3.36,3.42,126300.0],["2016-01-25",3.42,3.42,3.32,3.36,83300.0],["2016-01-26",3.38,3.53,3.36,3.43,94000.0],["2016-01-27",3.43,3.48,3.17,3.18,151800.0],["2016-01-28",3.24,3.25,3.18,3.21,38100.0],["2016-01-29",3.24,3.33,3.24,3.31,64000.0],["2016-02-01",3.32,3.35,3.27,3.31,39200.0],["2016-02-02",3.25,3.31,3.17,3.28,38000.0],["2016-02-03",3.3,3.31,3.14,3.24,26600.0],["2016-02-04",3.23,3.27,3.16,3.25,49800.0],["2016-02-05",3.22,3.27,3.2,3.25,190300.0],["2016-02-08",3.2,3.2,3.09,3.13,65200.0],["2016-02-09",3.08,3.14,2.98,3.04,113200.0],["2016-02-10",3.06,3.08,2.99,3.02,40300.0],["2016-02-11",3.01,3.13,2.98,3.08,47800.0],["2016-02-12",3.07,3.1,2.99,3.1,43300.0],["2016-02-16",3.13,3.4,3.04,3.36,120400.0],["2016-02-17",3.25,3.46,3.22,3.28,184400.0],["2016-02-18",3.27,3.32,3.18,3.27,61800.0],["2016-02-19",3.27,3.37,3.25,3.29,70300.0],["2016-02-22",3.33,3.43,3.33,3.39,66700.0],["2016-02-23",3.38,3.39,3.29,3.29,68400.0],["2016-02-24",3.25,3.32,3.21,3.3,31500.0],["2016-02-25",3.32,3.32,3.11,3.21,176800.0],["2016-02-26",3.24,3.25,3.14,3.18,36500.0],["2016-02-29",3.16,3.2,3.16,3.17,34600.0],["2016-03-01",3.2,3.25,3.14,3.19,67800.0],["2016-03-02",3.19,3.23,3.11,3.19,64300.0],["2016-03-03",3.17,3.28,3.17,3.25,90100.0],["2016-03-04",3.27,3.33,3.2,3.25,49700.0],["2016-03-07",3.26,3.32,3.22,3.29,90200.0],["2016-03-08",3.32,3.34,3.17,3.17,47900.0],["2016-03-09",3.21,3.3,3.17,3.27,239400.0],["2016-03-10",3.3,3.38,3.24,3.32,154800.0],["2016-03-11",3.39,3.42,3.31,3.4,90300.0],["2016-03-14",3.4,3.66,3.38,3.66,211100.0],["2016-03-15",3.75,3.75,3.38,3.49,93400.0],["2016-03-16",3.49,3.51,3.42,3.46,36100.0],["2016-03-17",3.47,3.57,3.4,3.5,183600.0],["2016-03-18",3.5,3.77,3.47,3.76,248800.0],["2016-03-21",3.74,3.78,3.64,3.66,180400.0],["2016-03-22",3.64,3.65,3.55,3.63,39400.0],["2016-03-23",3.61,3.66,3.57,3.57,58000.0],["2016-03-24",3.65,3.65,3.43,3.56,130200.0],["2016-03-28",3.59,3.61,3.47,3.53,45400.0],["2016-03-29",3.51,3.69,3.49,3.68,110000.0],["2016-03-30",3.7,3.76,3.63,3.65,55500.0],["2016-03-31",3.66,3.7,3.51,3.57,56000.0],["2016-04-01",3.52,3.55,3.42,3.48,107800.0],["2016-04-04",3.49,3.58,3.45,3.47,150800.0],["2016-04-05",3.43,3.52,3.43,3.46,148500.0],["2016-04-06",3.48,3.58,3.45,3.57,72100.0],["2016-04-07",3.49,3.6,3.49,3.56,97800.0],["2016-04-08",3.58,3.6,3.46,3.53,126100.0],["2016-04-11",3.58,3.6,3.56,3.57,35900.0],["2016-04-12",3.57,3.64,3.55,3.61,41800.0],["2016-04-13",3.6,3.84,3.57,3.77,201900.0],["2016-04-14",3.76,3.82,3.71,3.74,45800.0],["2016-04-15",3.71,3.78,3.65,3.71,55100.0],["2016-04-18",3.72,3.8,3.68,3.79,89400.0],["2016-04-19",3.85,3.98,3.8,3.97,177500.0],["2016-04-20",3.97,4.12,3.93,4.0,316400.0],["2016-04-21",3.99,4.05,3.88,3.98,142900.0],["2016-04-22",4.05,4.19,4.04,4.11,112700.0],["2016-04-25",4.14,4.18,4.0,4.01,94100.0],["2016-04-26",4.05,4.19,4.05,4.15,187000.0],["2016-04-27",4.17,4.17,4.06,4.1,113800.0],["2016-04-28",4.1,4.11,3.95,3.95,155500.0],["2016-04-29",3.99,4.08,3.94,3.94,107100.0],["2016-05-02",3.97,4.05,3.91,4.04,71800.0],["2016-05-03",3.98,4.0,3.92,3.94,127600.0],["2016-05-04",3.95,3.99,3.86,3.88,113900.0],["2016-05-05",3.85,3.88,3.67,3.69,128300.0],["2016-05-06",3.66,3.75,3.66,3.71,35900.0],["2016-05-09",3.72,3.8,3.71,3.77,25000.0],["2016-05-10",3.79,3.79,3.68,3.72,81700.0],["2016-05-11",3.7,3.7,3.64,3.64,123500.0],["2016-05-12",3.65,3.65,3.61,3.61,77100.0],["2016-05-13",3.6,3.62,3.54,3.58,190800.0],["2016-05-16",3.6,3.6,3.52,3.55,130700.0],["2016-05-17",3.15,3.27,3.03,3.16,669100.0],["2016-05-18",3.14,3.16,3.07,3.14,419800.0],["2016-05-19",3.12,3.13,2.98,3.01,412500.0],["2016-05-20",3.04,3.12,3.01,3.1,262000.0],["2016-05-23",3.15,3.31,3.06,3.25,183300.0],["2016-05-24",3.3,3.49,3.26,3.45,541200.0],["2016-05-25",3.45,3.45,3.3,3.4,495200.0],["2016-05-26",3.4,3.4,3.28,3.33,77800.0],["2016-05-27",3.37,3.4,3.33,3.37,107900.0],["2016-05-31",3.4,3.4,3.28,3.28,83900.0],["2016-06-01",3.23,3.29,3.17,3.25,187200.0],["2016-06-02",3.22,3.27,3.18,3.26,114800.0],["2016-06-03",3.28,3.32,3.17,3.31,167700.0],["2016-06-06",3.3,3.39,3.25,3.36,175200.0],["2016-06-07",3.35,3.4,3.32,3.38,67700.0],["2016-06-08",3.33,3.4,3.33,3.4,288400.0],["2016-06-09",3.35,3.4,3.31,3.37,202100.0],["2016-06-10",3.37,3.4,3.25,3.35,97500.0],["2016-06-13",3.29,3.4,3.26,3.38,90500.0],["2016-06-14",3.33,3.4,3.33,3.38,194300.0],["2016-06-15",3.36,3.41,3.36,3.38,167400.0],["2016-06-16",3.33,3.4,3.31,3.37,100400.0],["2016-06-17",3.38,3.4,3.34,3.38,152500.0],["2016-06-20",3.39,3.44,3.36,3.4,209200.0],["2016-06-21",3.38,3.38,3.31,3.33,58100.0],["2016-06-22",3.3,3.32,3.21,3.3,82200.0],["2016-06-23",3.31,3.34,3.21,3.25,114700.0],["2016-06-24",3.02,3.27,3.02,3.25,854900.0],["2016-06-27",3.17,3.18,3.0,3.0,117800.0],["2016-06-28",3.0,3.12,3.0,3.06,128000.0],["2016-06-29",3.11,3.13,2.98,3.02,320000.0],["2016-06-30",3.06,3.06,2.98,3.0,105800.0],["2016-07-01",3.0,3.14,2.98,3.0,96800.0],["2016-07-05",3.0,3.12,2.96,3.0,133200.0],["2016-07-06",2.97,3.04,2.96,2.99,74300.0],["2016-07-07",2.98,3.03,2.86,2.92,293100.0],["2016-07-08",2.94,3.02,2.86,2.98,90800.0],["2016-07-11",3.01,3.22,3.0,3.16,151600.0],["2016-07-12",3.22,3.28,3.15,3.23,116300.0],["2016-07-13",3.25,3.25,3.08,3.16,86300.0],["2016-07-14",3.15,3.23,3.14,3.18,23900.0],["2016-07-15",3.21,3.28,3.19,3.2,195400.0],["2016-07-18",3.22,3.25,3.14,3.24,48100.0],["2016-07-19",3.24,3.25,3.13,3.16,20200.0],["2016-07-20",3.2,3.2,3.11,3.18,16300.0],["2016-07-21",3.15,3.18,3.13,3.16,26700.0],["2016-07-22",3.15,3.25,3.15,3.23,29900.0],["2016-07-25",3.23,3.26,3.17,3.24,75100.0],["2016-07-26",3.24,3.31,3.23,3.3,151100.0],["2016-07-27",3.29,3.31,3.26,3.28,110300.0],["2016-07-28",3.28,3.28,3.22,3.25,60600.0],["2016-07-29",3.25,3.25,3.13,3.16,50300.0],["2016-08-01",3.16,3.21,3.12,3.17,30400.0],["2016-08-02",3.18,3.3,3.06,3.13,61400.0],["2016-08-03",3.12,3.18,3.11,3.15,22500.0],["2016-08-04",3.14,3.19,3.09,3.17,87200.0],["2016-08-05",3.19,3.32,3.19,3.2,206400.0],["2016-08-08",3.22,3.25,3.19,3.21,74100.0],["2016-08-09",3.2,3.23,3.17,3.22,68900.0],["2016-08-10",3.21,3.29,3.16,3.2,44400.0],["2016-08-11",3.22,3.23,3.15,3.21,46500.0],["2016-08-12",3.21,3.27,3.18,3.22,52900.0],["2016-08-15",3.21,3.25,3.21,3.25,92200.0],["2016-08-16",3.23,3.26,3.12,3.16,30900.0],["2016-08-17",3.18,3.19,3.12,3.13,29000.0],["2016-08-18",3.13,3.13,3.07,3.07,52200.0],["2016-08-19",3.07,3.09,3.03,3.07,109900.0],["2016-08-22",3.07,3.08,2.95,3.04,205800.0],["2016-08-23",3.04,3.07,2.97,3.04,55400.0],["2016-08-24",3.06,3.1,3.05,3.07,102400.0],["2016-08-25",3.07,3.07,2.99,2.99,41700.0],["2016-08-26",2.99,3.03,2.93,2.95,225500.0],["2016-08-29",2.93,3.0,2.93,2.99,38900.0],["2016-08-30",3.0,3.0,2.95,2.99,15100.0],["2016-08-31",2.97,2.99,2.87,2.92,131000.0],["2016-09-01",2.94,2.97,2.89,2.94,53600.0],["2016-09-02",2.97,3.0,2.96,2.99,25200.0],["2016-09-06",3.0,3.01,2.95,2.97,42500.0],["2016-09-07",2.95,3.0,2.94,2.97,65400.0],["2016-09-08",2.97,3.19,2.97,3.15,240500.0],["2016-09-09",3.13,3.14,2.98,2.99,64400.0],["2016-09-12",3.0,3.11,2.97,3.1,70700.0],["2016-09-13",3.11,3.11,2.99,2.99,158700.0],["2016-09-14",2.78,2.78,2.45,2.66,2130700.0],["2016-09-15",2.68,2.71,2.6,2.63,232900.0],["2016-09-16",2.65,2.66,2.48,2.48,523000.0],["2016-09-19",2.48,2.57,2.46,2.57,187800.0],["2016-09-20",2.61,2.74,2.52,2.55,116800.0],["2016-09-21",2.58,2.59,2.48,2.57,75200.0],["2016-09-22",2.63,2.74,2.63,2.66,119900.0],["2016-09-23",2.63,2.71,2.59,2.68,126400.0],["2016-09-26",2.7,2.72,2.64,2.67,101100.0],["2016-09-27",2.7,2.73,2.67,2.69,79100.0],["2016-09-28",2.69,2.76,2.68,2.74,123400.0],["2016-09-29",2.71,2.77,2.71,2.75,102600.0],["2016-09-30",2.77,2.85,2.75,2.84,132200.0],["2016-10-03",2.83,2.83,2.76,2.77,50900.0],["2016-10-04",2.78,2.78,2.67,2.68,67800.0],["2016-10-05",2.72,2.73,2.63,2.68,20700.0],["2016-10-06",2.65,2.67,2.63,2.63,21400.0],["2016-10-07",2.61,2.67,2.58,2.59,48600.0],["2016-10-10",2.63,2.63,2.52,2.56,97200.0],["2016-10-11",2.55,2.57,2.51,2.52,77700.0],["2016-10-12",2.51,2.56,2.51,2.53,35300.0],["2016-10-13",2.5,2.56,2.5,2.52,31900.0],["2016-10-14",2.52,2.55,2.49,2.52,29200.0],["2016-10-17",2.53,2.55,2.5,2.51,23400.0],["2016-10-18",2.52,2.53,2.5,2.52,17900.0],["2016-10-19",2.52,2.62,2.5,2.58,132900.0],["2016-10-20",2.55,2.61,2.54,2.61,82300.0],["2016-10-21",2.6,2.66,2.57,2.66,997100.0],["2016-10-24",2.69,2.76,2.63,2.75,48200.0],["2016-10-25",2.72,2.77,2.7,2.77,82100.0],["2016-10-26",2.76,2.76,2.67,2.67,40300.0],["2016-10-27",2.71,2.71,2.59,2.6,30000.0],["2016-10-28",2.6,2.6,2.54,2.57,23200.0],["2016-10-31",2.59,2.59,2.5,2.5,51600.0],["2016-11-01",2.5,2.55,2.49,2.51,124200.0],["2016-11-02",2.53,2.54,2.49,2.49,85200.0],["2016-11-03",2.52,2.52,2.48,2.5,26500.0],["2016-11-04",2.53,2.63,2.48,2.58,94700.0],["2016-11-07",2.63,2.73,2.59,2.73,79400.0],["2016-11-08",2.72,2.72,2.64,2.7,32900.0],["2016-11-09",2.58,2.93,2.56,2.93,186600.0],["2016-11-10",2.8,3.18,2.79,3.1,225800.0],["2016-11-11",3.2,3.32,3.12,3.31,182300.0],["2016-11-14",3.34,3.51,3.26,3.43,233900.0],["2016-11-15",3.41,3.43,3.29,3.39,85400.0],["2016-11-16",3.35,3.5,3.35,3.47,86200.0],["2016-11-17",3.5,3.63,3.35,3.42,158200.0],["2016-11-18",3.45,3.49,3.3,3.45,82800.0],["2016-11-21",3.47,3.55,3.43,3.54,55000.0],["2016-11-22",3.55,3.68,3.54,3.66,122200.0],["2016-11-23",3.68,3.8,3.53,3.76,120300.0],["2016-11-25",3.81,3.81,3.76,3.78,64000.0],["2016-11-28",3.76,3.76,3.57,3.59,216100.0],["2016-11-29",3.62,3.67,3.5,3.6,194900.0],["2016-11-30",3.6,3.77,3.59,3.64,158800.0],["2016-12-01",3.64,3.82,3.6,3.63,91900.0],["2016-12-02",3.69,3.7,3.62,3.62,100500.0],["2016-12-05",3.6,3.75,3.6,3.66,181900.0],["2016-12-06",3.7,3.82,3.65,3.81,83900.0],["2016-12-07",3.81,3.82,3.74,3.77,113700.0],["2016-12-08",3.84,3.87,3.72,3.85,104100.0],["2016-12-09",3.88,3.95,3.82,3.92,166800.0],["2016-12-12",3.9,3.92,3.81,3.85,60600.0],["2016-12-13",3.87,3.89,3.69,3.77,86400.0],["2016-12-14",3.71,3.9,3.68,3.85,158500.0],["2016-12-15",3.8,3.95,3.8,3.9,293300.0],["2016-12-16",3.94,3.94,3.77,3.81,219300.0],["2016-12-19",3.79,3.89,3.79,3.87,36600.0],["2016-12-20",3.92,3.98,3.89,3.96,51500.0],["2016-12-21",3.92,4.0,3.84,4.0,125400.0],["2016-12-22",4.0,4.05,3.92,3.96,51800.0],["2016-12-23",3.98,4.01,3.79,3.94,25600.0],["2016-12-27",4.02,4.03,3.97,3.98,53000.0],["2016-12-28",3.97,4.15,3.95,4.0,140400.0],["2016-12-29",4.0,4.01,3.9,3.95,24000.0],["2016-12-30",3.94,3.94,3.81,3.9,65500.0],["2017-01-03",3.98,4.0,3.84,3.98,62500.0],["2017-01-04",3.97,4.03,3.9,3.99,86200.0],["2017-01-05",4.02,4.05,3.9,3.97,62600.0],["2017-01-06",3.99,3.99,3.84,3.85,38100.0],["2017-01-09",3.81,3.89,3.71,3.77,83900.0],["2017-01-10",3.8,3.89,3.77,3.82,83100.0],["2017-01-11",3.79,3.88,3.75,3.8,29100.0],["2017-01-12",3.84,3.85,3.72,3.76,35500.0],["2017-01-13",3.79,3.86,3.76,3.78,133600.0],["2017-01-17",3.73,3.85,3.68,3.84,129900.0],["2017-01-18",3.89,3.95,3.72,3.94,133300.0],["2017-01-19",3.95,3.95,3.85,3.9,134300.0],["2017-01-20",3.88,3.97,3.86,3.86,171900.0],["2017-01-23",3.88,3.95,3.7,3.72,31400.0],["2017-01-24",3.77,3.86,3.73,3.83,27000.0],["2017-01-25",3.89,3.93,3.85,3.92,46900.0],["2017-01-26",3.91,3.92,3.8,3.8,66700.0],["2017-01-27",3.83,3.83,3.7,3.7,83600.0],["2017-01-30",3.65,3.7,3.56,3.7,64300.0],["2017-01-31",3.7,3.7,3.51,3.67,70500.0],["2017-02-01",3.68,3.7,3.61,3.63,26700.0],["2017-02-02",3.57,3.67,3.39,3.6,72700.0],["2017-02-03",3.61,3.74,3.58,3.73,87700.0],["2017-02-06",3.7,3.77,3.65,3.68,52300.0],["2017-02-07",3.7,3.71,3.6,3.61,52700.0],["2017-02-08",3.6,3.85,3.56,3.83,288900.0],["2017-02-09",3.97,4.35,3.95,4.3,917500.0],["2017-02-10",4.33,4.79,4.33,4.74,618900.0],["2017-02-13",4.92,5.12,4.84,4.91,1166200.0],["2017-02-14",5.0,5.04,4.77,5.0,432700.0],["2017-02-15",5.05,5.22,5.04,5.21,384700.0],["2017-02-16",5.15,5.24,4.88,5.0,646900.0],["2017-02-17",4.98,5.02,4.9,4.99,366300.0],["2017-02-21",5.07,5.65,5.07,5.47,2384700.0],["2017-02-22",5.5,5.62,5.47,5.62,794400.0],["2017-02-23",5.64,5.65,5.31,5.5,540100.0],["2017-02-24",5.48,5.59,5.48,5.59,587500.0],["2017-02-27",5.64,5.96,5.6,5.66,960100.0],["2017-02-28",5.7,5.7,5.4,5.6,632000.0],["2017-03-01",5.69,5.7,5.53,5.62,528000.0],["2017-03-02",5.6,5.65,5.49,5.62,241100.0],["2017-03-03",5.57,5.69,5.5,5.57,293100.0],["2017-03-06",5.53,5.65,5.4,5.49,556700.0],["2017-03-07",5.49,5.5,5.3,5.37,385800.0],["2017-03-08",5.33,5.49,5.31,5.32,341600.0],["2017-03-09",5.32,5.4,5.15,5.25,298800.0],["2017-03-10",5.28,5.36,5.09,5.2,584600.0],["2017-03-13",5.0,5.15,4.74,5.09,522300.0],["2017-03-14",5.03,5.12,4.82,5.0,266500.0],["2017-03-15",5.05,5.15,4.97,5.08,232100.0],["2017-03-16",5.06,5.22,5.0,5.22,274900.0],["2017-03-17",5.19,5.5,5.19,5.46,612300.0],["2017-03-20",5.38,5.38,4.91,5.05,570100.0],["2017-03-21",5.07,5.09,4.67,4.98,451600.0],["2017-03-22",4.96,5.08,4.88,4.97,218900.0],["2017-03-23",4.95,4.99,4.9,4.93,228000.0],["2017-03-24",4.97,5.0,4.9,4.99,206900.0],["2017-03-27",4.91,5.0,4.85,4.96,260400.0],["2017-03-28",4.95,5.03,4.92,4.99,220700.0],["2017-03-29",5.0,5.11,4.92,5.07,209100.0],["2017-03-30",5.07,5.08,4.91,4.98,310600.0],["2017-03-31",4.98,5.1,4.92,5.0,328500.0],["2017-04-03",4.98,5.07,4.88,5.05,298600.0],["2017-04-04",5.15,5.38,5.06,5.3,419400.0],["2017-04-05",5.38,5.38,5.09,5.16,373600.0],["2017-04-06",5.24,5.4,5.14,5.39,385300.0],["2017-04-07",5.39,5.68,5.32,5.64,818400.0],["2017-04-10",5.65,5.74,5.61,5.68,748400.0],["2017-04-11",5.68,5.7,5.44,5.62,522600.0],["2017-04-12",5.62,5.62,5.3,5.49,333400.0],["2017-04-13",5.44,5.65,5.41,5.44,389900.0],["2017-04-17",5.45,5.58,5.4,5.56,242900.0],["2017-04-18",5.55,5.58,5.45,5.54,183200.0],["2017-04-19",5.68,6.2,5.65,6.07,1322000.0],["2017-04-20",6.18,6.29,5.97,6.03,480000.0],["2017-04-21",6.05,6.12,5.92,6.0,368700.0],["2017-04-24",6.1,6.25,5.95,6.22,398500.0],["2017-04-25",6.21,6.27,6.05,6.08,367600.0],["2017-04-26",6.07,6.2,6.06,6.11,229500.0],["2017-04-27",6.15,6.19,6.05,6.07,128700.0],["2017-04-28",6.07,6.15,5.97,6.0,341300.0],["2017-05-01",6.01,6.22,5.96,6.17,260100.0],["2017-05-02",6.2,6.55,6.14,6.44,1010800.0],["2017-05-03",6.56,6.65,6.1,6.18,370900.0],["2017-05-04",6.16,6.43,6.11,6.39,272400.0],["2017-05-05",6.28,6.34,6.13,6.25,291500.0],["2017-05-08",6.37,6.4,6.16,6.18,149600.0],["2017-05-09",6.13,6.35,6.13,6.34,267200.0],["2017-05-10",6.32,6.35,6.15,6.21,268700.0],["2017-05-11",6.39,6.39,5.76,6.08,476100.0],["2017-05-12",6.05,6.19,6.02,6.07,190200.0],["2017-05-15",6.09,6.22,6.04,6.1,189300.0],["2017-05-16",6.09,6.11,5.95,6.1,200500.0],["2017-05-17",6.06,6.1,5.75,5.82,442400.0],["2017-05-18",5.82,5.97,5.82,5.9,222400.0],["2017-05-19",5.94,5.97,5.77,5.79,172600.0],["2017-05-22",5.8,5.91,5.73,5.89,202100.0],["2017-05-23",5.93,6.15,5.81,6.1,185900.0],["2017-05-24",6.1,6.17,5.94,6.04,167500.0],["2017-05-25",6.06,6.11,5.9,6.02,133200.0],["2017-05-26",5.99,6.01,5.83,5.97,70300.0],["2017-05-30",5.95,5.97,5.85,5.93,84700.0],["2017-05-31",5.95,5.95,5.8,5.88,105700.0],["2017-06-01",5.9,6.09,5.82,6.04,143800.0],["2017-06-02",6.1,6.59,6.1,6.24,479600.0],["2017-06-05",6.31,6.31,6.1,6.13,189000.0],["2017-06-06",6.24,6.25,6.11,6.12,246600.0],["2017-06-07",6.2,6.21,6.03,6.08,316200.0],["2017-06-08",6.14,6.14,4.8,5.17,2661600.0],["2017-06-09",5.24,5.44,4.92,5.0,871800.0],["2017-06-12",5.19,5.33,5.05,5.21,555000.0],["2017-06-13",5.25,5.41,5.19,5.27,332300.0],["2017-06-14",5.3,5.37,5.16,5.2,214300.0],["2017-06-15",5.18,5.4,5.1,5.28,338300.0],["2017-06-16",5.22,5.37,5.12,5.2,305100.0],["2017-06-19",5.2,5.28,5.1,5.21,208900.0],["2017-06-20",5.23,5.51,5.18,5.46,254100.0],["2017-06-21",5.43,5.43,5.17,5.2,199000.0],["2017-06-22",5.2,5.36,5.2,5.31,133300.0],["2017-06-23",5.3,5.39,5.19,5.38,570900.0],["2017-06-26",5.31,5.48,5.24,5.43,216200.0],["2017-06-27",5.43,5.63,5.41,5.47,278400.0],["2017-06-28",5.5,5.75,5.5,5.7,207600.0],["2017-06-29",5.62,5.67,5.4,5.46,211000.0],["2017-06-30",5.5,5.55,5.35,5.38,149600.0],["2017-07-03",5.41,5.54,5.35,5.52,117500.0],["2017-07-05",5.52,5.62,5.51,5.58,207700.0],["2017-07-06",5.51,5.53,5.41,5.43,119500.0],["2017-07-07",5.43,5.5,5.4,5.5,155500.0],["2017-07-10",5.46,5.55,5.35,5.53,170100.0],["2017-07-11",5.46,5.53,5.18,5.18,312200.0],["2017-07-12",4.96,5.38,4.96,5.36,221200.0],["2017-07-13",5.35,5.4,5.28,5.34,117300.0],["2017-07-14",5.3,5.44,5.29,5.36,135400.0],["2017-07-17",5.37,5.37,5.26,5.29,153900.0],["2017-07-18",5.28,5.36,5.25,5.27,119500.0],["2017-07-19",5.23,5.39,5.22,5.32,165000.0],["2017-07-20",5.3,5.39,5.2,5.3,128500.0],["2017-07-21",5.34,5.35,5.25,5.29,203100.0],["2017-07-24",5.24,5.37,5.21,5.32,172000.0],["2017-07-25",5.28,5.41,5.23,5.23,174200.0],["2017-07-26",5.26,5.45,5.26,5.33,175900.0],["2017-07-27",5.31,5.35,5.09,5.11,96500.0],["2017-07-28",5.07,5.22,4.76,4.8,450100.0],["2017-07-31",4.5,4.75,4.33,4.33,580400.0],["2017-08-01",4.4,4.56,4.32,4.5,305000.0],["2017-08-02",4.46,4.55,4.46,4.5,220700.0],["2017-08-03",4.54,4.55,4.51,4.52,90700.0],["2017-08-04",4.57,4.7,4.51,4.64,112600.0],["2017-08-07",4.6,4.66,4.57,4.63,116500.0],["2017-08-08",4.66,4.72,4.5,4.65,90900.0],["2017-08-09",4.56,4.64,4.56,4.62,159200.0],["2017-08-10",4.63,4.66,4.47,4.65,172500.0],["2017-08-11",4.6,4.7,4.59,4.68,106200.0],["2017-08-14",4.68,4.86,4.68,4.83,81000.0],["2017-08-15",4.83,4.88,4.74,4.74,104700.0],["2017-08-16",4.74,4.87,4.69,4.69,41600.0],["2017-08-17",4.69,4.82,4.61,4.65,322800.0],["2017-08-18",4.55,4.69,4.55,4.67,181900.0],["2017-08-21",4.62,4.67,4.49,4.49,60700.0],["2017-08-22",4.54,4.61,4.49,4.58,105500.0],["2017-08-23",4.51,4.67,4.37,4.43,95700.0],["2017-08-24",4.46,4.55,4.39,4.41,109900.0],["2017-08-25",4.36,4.52,4.36,4.49,190800.0],["2017-08-28",4.48,4.81,4.47,4.74,206900.0],["2017-08-29",4.59,4.88,4.57,4.85,92000.0],["2017-08-30",4.78,5.05,4.78,5.0,212300.0],["2017-08-31",4.96,5.1,4.96,5.05,124900.0],["2017-09-01",5.0,5.11,4.92,5.07,115100.0],["2017-09-05",4.9,5.07,4.85,4.89,168000.0],["2017-09-06",4.94,5.05,4.89,4.99,112000.0],["2017-09-07",4.99,5.05,4.95,4.99,78200.0],["2017-09-08",4.95,5.12,4.95,5.03,108300.0],["2017-09-11",5.06,5.2,5.04,5.2,216800.0],["2017-09-12",5.23,5.45,5.23,5.45,394500.0],["2017-09-13",5.35,5.35,4.9,5.06,707400.0],["2017-09-14",5.13,5.2,5.0,5.05,135100.0],["2017-09-15",5.09,5.2,5.0,5.05,340900.0],["2017-09-18",5.02,5.12,5.0,5.1,186800.0],["2017-09-19",5.07,5.14,5.04,5.08,72500.0],["2017-09-20",5.1,5.23,5.04,5.12,201700.0],["2017-09-21",5.14,5.15,5.0,5.02,130700.0],["2017-09-22",5.04,5.06,4.96,4.98,106100.0],["2017-09-25",4.93,5.0,4.81,4.92,144100.0],["2017-09-26",4.87,5.07,4.87,5.04,90400.0],["2017-09-27",5.07,5.19,4.87,5.11,288800.0],["2017-09-28",5.14,5.19,5.07,5.16,231300.0],["2017-09-29",5.18,5.35,5.13,5.31,245500.0],["2017-10-02",5.24,5.34,5.13,5.31,260000.0],["2017-10-03",5.27,5.33,5.21,5.27,93400.0],["2017-10-04",5.26,5.33,5.08,5.16,164500.0],["2017-10-05",5.12,5.18,5.08,5.09,87100.0],["2017-10-06",5.03,5.2,5.03,5.14,59800.0],["2017-10-09",5.17,5.2,5.07,5.11,66100.0],["2017-10-10",5.09,5.23,5.09,5.23,80600.0],["2017-10-11",5.18,5.29,5.15,5.25,55100.0],["2017-10-12",5.23,5.32,5.2,5.31,106500.0],["2017-10-13",5.27,5.33,5.18,5.23,78000.0],["2017-10-16",5.2,5.28,5.12,5.19,58900.0],["2017-10-17",5.14,5.16,5.03,5.03,87200.0],["2017-10-18",5.03,5.18,5.0,5.0,146600.0],["2017-10-19",5.01,5.01,4.89,4.94,77300.0],["2017-10-20",5.0,5.04,4.92,4.98,105400.0],["2017-10-23",5.03,5.08,4.92,4.93,72700.0],["2017-10-24",4.93,4.96,4.78,4.78,169900.0],["2017-10-25",4.76,4.91,4.68,4.84,201900.0],["2017-10-26",4.83,4.94,4.83,4.88,74100.0],["2017-10-27",4.89,5.07,4.87,5.07,162900.0],["2017-10-30",4.89,5.09,4.89,4.95,88100.0],["2017-10-31",4.93,5.06,4.85,4.88,182200.0],["2017-11-01",4.85,4.95,4.82,4.83,65100.0],["2017-11-02",4.8,5.2,4.8,5.2,284300.0],["2017-11-03",5.2,5.2,5.06,5.18,161500.0],["2017-11-06",5.2,5.25,5.13,5.22,207700.0],["2017-11-07",5.2,5.25,5.1,5.13,58500.0],["2017-11-08",5.11,5.21,5.01,5.12,137900.0],["2017-11-09",5.12,5.18,4.96,5.0,112600.0],["2017-11-10",4.95,5.45,4.95,5.09,201800.0],["2017-11-13",5.03,5.03,4.61,4.61,411300.0],["2017-11-14",4.62,4.69,4.34,4.34,234500.0],["2017-11-15",4.4,4.54,4.37,4.46,175000.0],["2017-11-16",4.5,4.66,4.45,4.61,126800.0],["2017-11-17",4.57,4.8,4.52,4.76,234100.0],["2017-11-20",4.72,4.79,4.64,4.77,110600.0],["2017-11-21",4.73,4.91,4.72,4.9,164700.0],["2017-11-22",4.88,4.91,4.63,4.63,114000.0],["2017-11-24",4.63,4.68,4.53,4.62,64200.0],["2017-11-27",4.62,4.75,4.56,4.57,52900.0],["2017-11-28",4.57,4.7,4.54,4.67,98400.0],["2017-11-29",4.62,4.8,4.62,4.77,128700.0],["2017-11-30",4.8,4.93,4.73,4.81,122900.0],["2017-12-01",4.77,4.85,4.75,4.79,251800.0],["2017-12-04",4.78,4.92,4.75,4.76,180900.0],["2017-12-05",4.79,4.8,4.66,4.67,143300.0],["2017-12-06",4.65,4.71,4.56,4.56,106000.0],["2017-12-07",4.56,4.7,4.5,4.5,158700.0],["2017-12-08",4.54,4.6,4.5,4.55,118800.0],["2017-12-11",4.51,4.64,4.51,4.55,102900.0],["2017-12-12",4.55,4.68,4.46,4.57,190900.0],["2017-12-13",4.57,4.66,4.54,4.61,65100.0],["2017-12-14",4.59,4.59,4.49,4.52,77100.0],["2017-12-15",4.53,4.73,4.5,4.68,188000.0],["2017-12-18",4.65,4.77,4.62,4.77,97800.0],["2017-12-19",4.73,4.78,4.64,4.68,118000.0],["2017-12-20",4.47,4.71,4.35,4.57,188400.0],["2017-12-21",4.6,4.73,4.58,4.64,76300.0],["2017-12-22",4.64,4.72,4.55,4.65,44500.0],["2017-12-26",4.64,4.69,4.56,4.62,80100.0],["2017-12-27",4.64,4.69,4.59,4.6,62400.0],["2017-12-28",4.58,4.63,4.56,4.57,77500.0],["2017-12-29",4.55,4.7,4.55,4.6,82900.0],["2018-01-02",4.61,4.7,4.59,4.66,111000.0],["2018-01-03",4.64,4.8,4.61,4.7,118700.0],["2018-01-04",4.74,4.87,4.67,4.8,74800.0],["2018-01-05",4.84,4.89,4.71,4.87,99600.0],["2018-01-08",4.86,4.88,4.76,4.77,61400.0],["2018-01-09",4.77,4.85,4.68,4.75,80900.0],["2018-01-10",4.73,4.77,4.65,4.73,71200.0],["2018-01-11",4.72,4.92,4.7,4.87,100300.0],["2018-01-12",4.89,4.89,4.66,4.73,131700.0],["2018-01-16",4.74,4.85,4.62,4.62,90500.0],["2018-01-17",4.63,4.67,4.58,4.62,112300.0],["2018-01-18",4.62,4.68,4.59,4.64,147200.0],["2018-01-19",4.61,4.84,4.6,4.84,294900.0],["2018-01-22",4.84,5.13,4.81,5.12,219300.0],["2018-01-23",5.12,5.13,5.0,5.12,263200.0],["2018-01-24",5.11,5.15,4.99,5.05,194700.0],["2018-01-25",5.05,5.09,5.04,5.07,84400.0],["2018-01-26",5.09,5.14,5.05,5.12,88000.0],["2018-01-29",5.1,5.1,4.99,5.02,77500.0],["2018-01-30",5.0,5.0,4.95,4.95,60600.0],["2018-01-31",4.95,4.99,4.8,4.81,154400.0],["2018-02-01",4.79,4.87,4.71,4.78,124000.0],["2018-02-02",4.74,4.84,4.6,4.64,110200.0],["2018-02-05",4.61,4.63,4.45,4.49,210300.0],["2018-02-06",4.44,4.68,4.41,4.53,159300.0],["2018-02-07",4.49,4.69,4.48,4.6,77200.0],["2018-02-08",4.59,4.63,4.49,4.5,144900.0],["2018-02-09",4.5,4.5,3.86,3.87,197900.0],["2018-02-12",3.83,3.85,3.6,3.63,248900.0],["2018-02-13",3.69,3.83,3.56,3.61,319200.0],["2018-02-14",3.55,3.8,3.54,3.72,403800.0],["2018-02-15",3.76,3.81,3.67,3.81,182600.0],["2018-02-16",3.75,3.82,3.63,3.66,163100.0],["2018-02-20",3.65,3.72,3.51,3.6,131800.0],["2018-02-21",3.65,3.79,3.65,3.74,181100.0],["2018-02-22",3.79,3.8,3.69,3.71,87200.0],["2018-02-23",3.71,4.22,3.71,3.91,261600.0],["2018-02-26",3.91,3.91,3.77,3.84,58100.0],["2018-02-27",3.83,3.85,3.75,3.75,50500.0],["2018-02-28",3.75,3.88,3.7,3.7,132900.0],["2018-03-01",3.68,3.84,3.64,3.74,226100.0],["2018-03-02",3.73,3.85,3.73,3.83,75300.0],["2018-03-05",3.81,3.87,3.76,3.8,52700.0],["2018-03-06",3.83,3.85,3.73,3.78,62700.0],["2018-03-07",3.76,3.87,3.73,3.83,92300.0],["2018-03-08",3.86,3.9,3.82,3.83,137100.0],["2018-03-09",3.84,3.9,3.74,3.86,88200.0],["2018-03-12",3.83,3.89,3.74,3.88,57300.0],["2018-03-13",3.82,3.89,3.79,3.81,122200.0],["2018-03-14",3.9,4.18,3.89,4.04,122000.0],["2018-03-15",4.04,4.08,3.9,3.91,81700.0],["2018-03-16",3.9,4.22,3.88,4.18,191500.0],["2018-03-19",4.17,4.21,3.97,4.01,69600.0],["2018-03-20",4.02,4.07,3.89,3.89,78600.0],["2018-03-21",3.93,4.01,3.91,3.95,41800.0],["2018-03-22",3.94,3.95,3.82,3.85,56800.0],["2018-03-23",3.87,3.9,3.77,3.81,76600.0],["2018-03-26",3.86,4.21,3.8,4.2,170200.0],["2018-03-27",4.16,4.26,3.83,3.87,169100.0],["2018-03-28",3.95,4.35,3.88,3.95,137500.0],["2018-03-29",4.14,4.15,3.85,3.87,124500.0],["2018-04-02",3.86,3.87,3.66,3.71,89900.0],["2018-04-03",3.73,3.8,3.66,3.67,69000.0],["2018-04-04",3.61,3.8,3.61,3.63,49800.0],["2018-04-05",3.62,3.72,3.61,3.67,65000.0],["2018-04-06",3.69,4.13,3.67,4.04,211400.0],["2018-04-09",4.09,4.09,3.79,3.81,50200.0],["2018-04-10",3.83,3.92,3.79,3.9,56200.0],["2018-04-11",3.9,3.92,3.74,3.78,105700.0],["2018-04-12",3.81,3.85,3.66,3.84,125400.0],["2018-04-13",3.87,3.88,3.81,3.85,36100.0],["2018-04-16",3.87,4.0,3.86,3.97,81000.0],["2018-04-17",4.0,4.04,3.89,4.0,87700.0],["2018-04-18",4.0,4.0,3.93,3.93,73300.0],["2018-04-19",3.91,3.91,3.83,3.85,33400.0],["2018-04-20",3.81,3.89,3.76,3.79,45100.0],["2018-04-23",3.81,3.81,3.73,3.76,44600.0],["2018-04-24",3.79,3.79,3.71,3.72,37400.0],["2018-04-25",3.74,3.75,3.63,3.64,73600.0],["2018-04-26",3.7,3.7,3.55,3.6,94500.0],["2018-04-27",3.63,3.69,3.55,3.57,29800.0],["2018-04-30",3.59,3.59,3.51,3.53,75300.0],["2018-05-01",3.52,3.58,3.46,3.57,39000.0],["2018-05-02",3.59,3.72,3.54,3.7,26000.0],["2018-05-03",3.66,3.71,3.58,3.69,57400.0],["2018-05-04",3.65,3.76,3.62,3.76,103400.0],["2018-05-07",3.75,3.75,3.66,3.72,52500.0],["2018-05-08",3.7,3.78,3.69,3.78,46000.0],["2018-05-09",3.75,3.78,3.67,3.77,93100.0],["2018-05-10",3.77,3.79,3.7,3.74,41700.0],["2018-05-11",3.75,3.83,3.71,3.79,63600.0],["2018-05-14",3.82,3.83,3.73,3.8,50100.0],["2018-05-15",3.76,3.81,3.68,3.72,71100.0],["2018-05-16",3.75,3.82,3.73,3.75,63300.0],["2018-05-17",3.79,4.08,3.79,4.08,346800.0],["2018-05-18",4.12,4.12,3.88,4.01,172900.0],["2018-05-21",3.98,4.14,3.98,4.14,206300.0],["2018-05-22",4.08,4.18,4.0,4.06,333900.0],["2018-05-23",4.07,4.1,4.01,4.08,16900.0],["2018-05-24",4.05,4.1,4.03,4.06,23200.0],["2018-05-25",4.02,4.05,3.99,4.04,21000.0],["2018-05-29",3.96,4.07,3.96,4.06,35100.0],["2018-05-30",4.08,4.14,4.07,4.1,45600.0],["2018-05-31",4.1,4.1,4.0,4.05,37600.0],["2018-06-01",4.06,4.11,4.05,4.11,35800.0],["2018-06-04",4.13,4.21,4.05,4.06,71000.0],["2018-06-05",4.06,4.19,4.0,4.19,39200.0],["2018-06-06",4.19,4.2,4.09,4.12,88600.0],["2018-06-07",4.09,4.2,4.09,4.16,40200.0],["2018-06-08",4.17,4.21,4.14,4.17,41600.0],["2018-06-11",4.17,4.21,4.14,4.16,100400.0],["2018-06-12",4.13,4.2,4.08,4.16,62600.0],["2018-06-13",4.11,4.23,4.11,4.13,108200.0],["2018-06-14",4.16,4.22,4.12,4.12,42200.0],["2018-06-15",4.11,4.2,4.09,4.1,126200.0],["2018-06-18",4.09,4.19,4.09,4.13,65800.0],["2018-06-19",4.14,4.18,4.01,4.14,52900.0],["2018-06-20",4.14,4.2,3.94,4.07,245800.0],["2018-06-21",4.09,4.12,3.94,4.02,83900.0],["2018-06-22",4.07,4.09,3.88,3.88,478800.0],["2018-06-25",3.87,4.14,3.85,4.07,292600.0],["2018-06-26",4.05,4.05,3.89,3.98,136000.0],["2018-06-27",3.95,3.96,3.84,3.86,101900.0],["2018-06-28",3.83,3.96,3.83,3.96,71200.0],["2018-06-29",3.93,4.0,3.91,3.91,46800.0],["2018-07-02",3.9,3.99,3.87,3.98,55900.0],["2018-07-03",3.98,4.03,3.97,4.01,113100.0],["2018-07-05",4.0,4.09,3.99,4.01,146600.0],["2018-07-06",3.99,4.07,3.96,4.0,47600.0],["2018-07-09",4.0,4.05,3.98,4.03,254200.0],["2018-07-10",4.01,4.09,4.01,4.05,677300.0],["2018-07-11",4.06,4.09,4.05,4.08,68800.0],["2018-07-12",4.08,4.15,4.04,4.11,84300.0],["2018-07-13",4.14,4.25,4.14,4.25,106400.0],["2018-07-16",4.25,4.27,4.04,4.07,109300.0],["2018-07-17",4.04,4.21,4.04,4.18,71100.0],["2018-07-18",4.17,4.24,4.1,4.19,64800.0],["2018-07-19",4.19,4.24,4.16,4.22,47800.0],["2018-07-20",4.2,4.26,4.19,4.23,76800.0],["2018-07-23",4.18,4.35,4.18,4.26,116900.0],["2018-07-24",4.25,4.3,4.06,4.06,72100.0],["2018-07-25",4.05,4.06,3.98,4.01,73400.0],["2018-07-26",4.01,4.05,3.99,3.99,36900.0],["2018-07-27",4.02,4.05,3.93,3.93,100600.0],["2018-07-30",3.96,3.99,3.93,3.94,56500.0],["2018-07-31",3.97,4.03,3.97,3.99,49600.0],["2018-08-01",3.96,4.04,3.95,4.02,34500.0],["2018-08-02",4.07,4.13,4.04,4.11,39600.0],["2018-08-03",4.12,4.13,4.02,4.11,63800.0],["2018-08-06",4.08,4.12,4.01,4.09,54700.0],["2018-08-07",4.07,4.15,4.07,4.14,57400.0],["2018-08-08",4.11,4.17,4.09,4.11,41400.0],["2018-08-09",4.15,4.15,4.05,4.07,40800.0],["2018-08-10",4.05,4.15,4.01,4.13,46200.0],["2018-08-13",4.15,4.2,4.04,4.17,86000.0],["2018-08-14",4.17,4.19,4.02,4.11,272700.0],["2018-08-15",4.11,4.15,4.04,4.08,53000.0],["2018-08-16",4.07,4.12,4.07,4.12,30100.0],["2018-08-17",4.07,4.17,4.07,4.13,97800.0],["2018-08-20",4.12,4.21,4.1,4.17,85600.0],["2018-08-21",4.21,4.22,4.16,4.18,49100.0],["2018-08-22",4.17,4.25,4.16,4.19,288600.0],["2018-08-23",4.2,4.24,4.19,4.19,159900.0],["2018-08-24",4.18,4.28,4.18,4.24,84000.0],["2018-08-27",4.3,4.35,4.26,4.29,74300.0],["2018-08-28",4.28,4.31,4.21,4.28,31300.0],["2018-08-29",4.3,4.31,4.24,4.3,168700.0],["2018-08-30",4.31,4.37,4.24,4.25,122100.0],["2018-08-31",4.21,4.36,4.21,4.35,31900.0],["2018-09-04",4.31,4.36,4.21,4.24,101100.0],["2018-09-05",4.25,4.31,4.25,4.28,26200.0],["2018-09-06",4.26,4.37,4.26,4.37,310200.0],["2018-09-07",4.42,4.51,4.37,4.48,239800.0],["2018-09-10",4.51,4.72,4.49,4.56,200100.0],["2018-09-11",4.56,4.57,4.4,4.4,211000.0],["2018-09-12",4.4,4.58,4.4,4.53,178900.0],["2018-09-13",4.57,4.67,4.51,4.6,298100.0],["2018-09-14",5.29,5.4,4.99,5.15,1107800.0],["2018-09-17",5.34,5.38,5.2,5.3,765600.0],["2018-09-18",5.32,5.42,5.25,5.39,445100.0],["2018-09-19",5.5,5.65,5.4,5.62,505200.0],["2018-09-20",5.65,5.65,5.45,5.52,349800.0],["2018-09-21",5.5,5.6,5.38,5.4,468100.0],["2018-09-24",5.52,5.52,5.35,5.5,421100.0],["2018-09-25",5.5,5.53,5.43,5.49,360200.0],["2018-09-26",5.46,5.56,5.31,5.56,252600.0],["2018-09-27",5.6,5.66,5.43,5.61,318600.0],["2018-09-28",5.62,5.94,5.45,5.91,786700.0],["2018-10-01",5.92,6.05,5.87,5.9,647600.0],["2018-10-02",6.0,6.09,5.52,5.54,510000.0],["2018-10-03",5.58,5.82,5.56,5.79,301500.0],["2018-10-04",5.74,5.88,5.71,5.84,309600.0],["2018-10-05",5.89,5.89,5.6,5.67,401800.0],["2018-10-08",5.67,5.85,5.58,5.8,232400.0],["2018-10-09",5.77,5.84,5.73,5.8,567400.0],["2018-10-10",5.84,5.84,5.48,5.48,335500.0],["2018-10-11",5.41,5.51,5.08,5.12,300600.0],["2018-10-12",5.14,5.22,5.07,5.22,301400.0],["2018-10-15",5.17,5.24,5.05,5.19,486400.0],["2018-10-16",5.17,5.54,5.13,5.48,466400.0],["2018-10-17",5.44,5.44,5.27,5.31,156000.0],["2018-10-18",5.33,5.36,5.08,5.12,676300.0],["2018-10-19",5.06,5.24,5.06,5.11,142000.0],["2018-10-22",5.05,5.24,5.0,5.23,130700.0],["2018-10-23",5.11,5.25,5.04,5.24,154700.0],["2018-10-24",5.21,5.33,5.15,5.17,253400.0],["2018-10-25",5.21,5.35,5.19,5.32,124000.0],["2018-10-26",5.33,5.44,5.13,5.32,220500.0],["2018-10-29",5.32,5.44,5.16,5.21,257500.0],["2018-10-30",5.16,5.56,5.16,5.55,246500.0],["2018-10-31",5.57,5.67,5.32,5.44,155600.0],["2018-11-01",5.44,5.52,5.22,5.45,158900.0],["2018-11-02",5.43,5.51,5.38,5.41,131800.0],["2018-11-05",5.4,5.4,5.23,5.23,113800.0],["2018-11-06",5.26,5.28,5.16,5.22,143000.0],["2018-11-07",5.19,5.33,5.19,5.31,133900.0],["2018-11-08",5.32,5.39,5.24,5.36,241900.0],["2018-11-09",5.62,5.91,5.44,5.69,282400.0],["2018-11-12",5.7,6.0,5.7,5.8,226300.0],["2018-11-13",5.88,6.1,5.85,6.02,649300.0],["2018-11-14",6.02,6.07,5.8,5.91,262500.0],["2018-11-15",5.85,6.14,5.81,6.1,254000.0],["2018-11-16",6.05,6.15,5.87,5.98,172000.0],["2018-11-19",5.98,6.04,5.81,5.82,130700.0],["2018-11-20",5.7,5.83,5.55,5.65,130300.0],["2018-11-21",5.65,5.85,5.6,5.75,91200.0],["2018-11-23",5.7,5.76,5.65,5.67,80000.0],["2018-11-26",5.74,5.76,5.47,5.59,211500.0],["2018-11-27",5.56,5.63,5.49,5.51,252200.0],["2018-11-28",5.55,5.63,5.5,5.55,185700.0],["2018-11-29",5.55,5.63,5.33,5.4,194500.0],["2018-11-30",5.37,5.44,5.33,5.44,140600.0],["2018-12-03",5.44,5.51,5.36,5.45,134600.0],["2018-12-04",5.44,5.46,5.13,5.19,482100.0],["2018-12-06",5.18,5.27,5.11,5.17,183500.0],["2018-12-07",5.12,5.22,4.99,5.05,125800.0],["2018-12-10",5.01,5.11,4.87,4.97,114600.0],["2018-12-11",5.09,5.11,5.01,5.07,121400.0],["2018-12-12",5.12,5.23,5.06,5.08,236800.0],["2018-12-13",5.06,5.16,4.8,4.82,314400.0],["2018-12-14",4.82,4.91,4.7,4.73,146100.0],["2018-12-17",4.73,4.75,4.52,4.53,206600.0],["2018-12-18",4.59,4.74,4.48,4.49,424400.0],["2018-12-19",4.5,4.84,4.44,4.6,385700.0],["2018-12-20",4.55,4.7,4.44,4.51,286600.0],["2018-12-21",4.5,4.51,4.1,4.11,316600.0],["2018-12-24",4.11,4.27,4.09,4.15,83200.0],["2018-12-26",4.11,4.19,4.06,4.16,107700.0],["2018-12-27",4.08,4.22,4.06,4.16,109800.0],["2018-12-28",4.16,4.4,4.11,4.18,97600.0],["2018-12-31",4.17,4.29,4.13,4.25,93900.0],["2019-01-02",4.19,4.34,4.17,4.26,105100.0],["2019-01-03",4.21,4.28,4.11,4.11,140000.0],["2019-01-04",4.19,4.29,4.12,4.21,245900.0],["2019-01-07",4.27,4.45,4.14,4.22,760700.0],["2019-01-08",4.25,4.37,4.17,4.37,226500.0],["2019-01-09",4.38,4.52,4.34,4.49,266300.0],["2019-01-10",4.47,4.79,4.43,4.77,153500.0],["2019-01-11",4.75,4.8,4.69,4.75,156300.0],["2019-01-14",4.75,4.8,4.64,4.76,140200.0],["2019-01-15",4.78,4.86,4.75,4.78,83600.0],["2019-01-16",4.6,4.82,4.6,4.76,272400.0],["2019-01-17",4.73,5.2,4.73,5.1,167800.0],["2019-01-18",5.11,5.22,5.05,5.2,137700.0],["2019-01-22",5.1,5.13,4.88,4.9,163200.0],["2019-01-23",4.91,4.99,4.84,4.95,217400.0],["2019-01-24",4.97,5.0,4.87,4.89,57600.0],["2019-01-25",4.92,4.99,4.87,4.88,690000.0],["2019-01-28",4.9,4.92,4.8,4.86,104500.0],["2019-01-29",4.86,4.94,4.84,4.85,319900.0],["2019-01-30",4.87,5.01,4.85,4.92,147300.0],["2019-01-31",4.92,5.04,4.92,4.94,158600.0],["2019-02-01",4.92,5.05,4.92,4.94,96000.0],["2019-02-04",4.95,5.12,4.9,5.11,259000.0],["2019-02-05",5.11,5.3,5.11,5.25,335600.0],["2019-02-06",5.19,5.33,5.19,5.3,174500.0],["2019-02-07",5.25,5.32,5.17,5.2,101900.0],["2019-02-08",5.2,5.44,5.2,5.4,165000.0],["2019-02-11",5.35,5.42,5.21,5.42,274800.0],["2019-02-12",6.0,6.15,5.74,5.88,769700.0],["2019-02-13",5.9,6.02,5.81,6.0,967200.0],["2019-02-14",5.95,6.13,5.92,5.99,587300.0],["2019-02-15",6.0,6.02,5.9,5.98,398500.0],["2019-02-19",6.12,6.13,5.93,5.98,1054700.0],["2019-02-20",6.0,6.05,5.96,6.0,814700.0],["2019-02-21",6.0,6.04,5.92,5.95,516100.0],["2019-02-22",6.0,6.01,5.57,5.96,490600.0],["2019-02-25",6.0,6.17,5.98,6.14,637700.0],["2019-02-26",6.13,6.35,6.01,6.25,422200.0],["2019-02-27",6.29,6.43,6.21,6.39,627300.0],["2019-02-28",6.42,6.44,6.25,6.39,312100.0],["2019-03-01",6.43,6.45,6.35,6.39,300600.0],["2019-03-04",6.4,6.48,6.28,6.42,479700.0],["2019-03-05",6.43,6.45,6.32,6.35,341400.0],["2019-03-06",6.38,6.42,6.24,6.32,271300.0],["2019-03-07",6.35,6.35,5.82,5.93,552400.0],["2019-03-08",5.98,5.99,5.82,5.89,317900.0],["2019-03-11",5.78,6.16,5.77,6.13,391700.0],["2019-03-12",6.22,6.41,6.17,6.36,526500.0],["2019-03-13",6.4,6.4,6.15,6.18,441300.0],["2019-03-14",6.28,6.28,6.04,6.05,276700.0],["2019-03-15",6.0,6.2,5.97,6.1,1044200.0],["2019-03-18",6.14,6.2,5.98,6.04,437600.0],["2019-03-19",6.08,6.16,5.97,6.07,223100.0],["2019-03-20",6.05,6.08,5.9,5.91,374000.0],["2019-03-21",5.86,5.97,5.81,5.84,436600.0],["2019-03-22",5.8,5.87,5.62,5.63,513700.0],["2019-03-25",5.57,5.62,5.46,5.57,416100.0],["2019-03-26",5.65,5.85,5.48,5.8,281900.0],["2019-03-27",5.75,5.86,5.74,5.75,242400.0],["2019-03-28",5.8,6.09,5.77,6.07,455000.0],["2019-03-29",6.16,6.35,6.09,6.3,749400.0],["2019-04-01",6.34,6.41,6.22,6.41,487500.0],["2019-04-02",6.42,6.42,6.29,6.41,310100.0],["2019-04-03",6.42,6.47,6.34,6.4,419900.0],["2019-04-04",6.4,6.44,6.33,6.44,229900.0],["2019-04-05",6.42,6.47,6.29,6.33,293000.0],["2019-04-08",6.34,6.36,6.18,6.29,218500.0],["2019-04-09",6.32,6.33,6.18,6.3,261300.0],["2019-04-10",6.3,6.31,6.24,6.27,159700.0],["2019-04-11",6.26,6.67,6.26,6.51,897100.0],["2019-04-12",6.51,6.65,6.42,6.62,426700.0],["2019-04-15",6.65,7.09,6.56,7.0,1675400.0],["2019-04-16",7.04,7.27,7.0,7.27,1080700.0],["2019-04-17",7.29,7.33,6.85,7.0,726000.0],["2019-04-18",7.03,7.31,6.96,7.05,705900.0],["2019-04-22",7.16,7.22,6.87,6.94,357300.0],["2019-04-23",6.92,6.99,6.73,6.76,455500.0],["2019-04-24",6.71,6.86,6.71,6.76,343500.0],["2019-04-25",6.79,6.79,6.36,6.53,667400.0],["2019-04-26",6.47,6.73,6.38,6.67,346000.0],["2019-04-29",6.64,6.74,6.61,6.73,334500.0],["2019-04-30",6.75,6.85,6.54,6.54,288900.0],["2019-05-01",6.54,6.7,6.45,6.65,386500.0],["2019-05-02",6.58,6.89,6.58,6.81,278400.0],["2019-05-03",6.78,6.87,6.62,6.74,205900.0],["2019-05-06",6.52,6.79,6.16,6.74,329400.0],["2019-05-07",6.68,6.72,6.54,6.65,272400.0],["2019-05-08",6.57,6.87,6.57,6.81,256200.0],["2019-05-09",6.75,6.94,6.68,6.82,379900.0],["2019-05-10",6.56,6.75,5.75,6.64,858300.0],["2019-05-13",6.45,6.5,6.32,6.4,367200.0],["2019-05-14",6.4,6.49,6.34,6.42,309600.0],["2019-05-15",6.38,6.69,6.33,6.65,352300.0],["2019-05-16",6.65,6.72,6.56,6.65,282100.0],["2019-05-17",6.61,6.79,6.56,6.71,395300.0],["2019-05-20",6.66,7.27,6.62,7.02,834600.0],["2019-05-21",7.1,7.15,6.82,6.94,644400.0],["2019-05-22",6.94,6.96,6.59,6.68,288600.0],["2019-05-23",6.66,6.77,6.52,6.62,400200.0],["2019-05-24",6.6,6.65,6.39,6.56,192300.0],["2019-05-28",6.59,6.67,6.47,6.65,301300.0],["2019-05-29",6.61,6.67,6.39,6.55,238900.0],["2019-05-30",6.5,6.64,6.44,6.54,233000.0],["2019-05-31",6.44,6.49,6.31,6.36,217400.0],["2019-06-03",6.35,6.5,6.13,6.5,279700.0],["2019-06-04",6.59,6.71,6.5,6.58,481600.0],["2019-06-05",6.68,6.69,6.36,6.43,237900.0],["2019-06-06",6.48,6.48,6.12,6.21,512200.0],["2019-06-07",6.18,6.39,6.17,6.33,203400.0],["2019-06-10",6.42,6.57,6.29,6.55,231300.0],["2019-06-11",6.67,6.68,6.38,6.52,328800.0],["2019-06-12",6.54,6.78,6.42,6.74,189500.0],["2019-06-13",6.77,6.9,6.61,6.75,315500.0],["2019-06-14",6.76,6.79,6.52,6.6,165400.0],["2019-06-17",6.62,6.63,6.34,6.43,361900.0],["2019-06-18",6.42,6.51,6.2,6.22,256900.0],["2019-06-19",6.25,6.3,6.1,6.17,363700.0],["2019-06-20",6.15,6.24,5.85,5.88,288600.0],["2019-06-21",5.78,5.85,5.54,5.7,455800.0],["2019-06-24",5.66,5.92,5.58,5.78,424300.0],["2019-06-25",5.83,5.94,5.77,5.9,230500.0],["2019-06-26",5.88,6.04,5.81,5.96,239100.0],["2019-06-27",5.99,6.05,5.74,5.92,226600.0],["2019-06-28",5.95,6.2,5.91,6.14,1862800.0],["2019-07-01",6.26,6.38,6.15,6.32,395200.0],["2019-07-02",6.27,6.36,6.14,6.33,367400.0],["2019-07-03",6.28,6.36,5.99,6.03,215800.0],["2019-07-05",5.95,6.06,5.64,5.93,358300.0],["2019-07-08",5.86,5.88,5.66,5.81,332900.0],["2019-07-09",5.74,5.94,5.74,5.9,242600.0],["2019-07-10",5.91,5.96,5.51,5.52,413400.0],["2019-07-11",5.49,5.49,5.27,5.3,387200.0],["2019-07-12",5.34,5.43,5.26,5.28,478900.0],["2019-07-15",5.24,5.33,5.02,5.3,697200.0],["2019-07-16",5.24,5.49,5.24,5.39,513600.0],["2019-07-17",5.34,5.45,5.26,5.35,299800.0],["2019-07-18",5.36,5.37,5.11,5.23,186400.0],["2019-07-19",5.22,5.33,5.15,5.33,199100.0],["2019-07-22",5.28,5.36,5.24,5.33,184600.0],["2019-07-23",5.3,5.39,5.12,5.34,457400.0],["2019-07-24",5.34,5.5,5.27,5.47,134100.0],["2019-07-25",5.45,5.5,5.19,5.32,351100.0],["2019-07-26",5.35,5.35,5.2,5.34,158600.0],["2019-07-29",5.35,5.39,5.26,5.37,108300.0],["2019-07-30",5.36,5.58,5.22,5.45,186100.0],["2019-07-31",5.46,5.69,5.41,5.49,224300.0],["2019-08-01",5.45,5.65,5.45,5.55,310800.0],["2019-08-02",5.48,5.59,5.29,5.32,193600.0],["2019-08-05",5.19,5.32,4.97,5.12,358500.0],["2019-08-06",5.13,5.19,4.94,5.1,278600.0],["2019-08-07",4.96,5.18,4.92,5.09,133900.0],["2019-08-08",5.11,5.25,5.0,5.01,191000.0],["2019-08-09",4.96,5.07,4.82,4.85,201200.0],["2019-08-12",4.82,4.98,4.8,4.92,178200.0],["2019-08-13",4.88,5.06,4.88,4.99,94600.0],["2019-08-14",4.9,4.99,4.7,4.73,221000.0],["2019-08-15",4.73,4.78,4.57,4.58,251700.0],["2019-08-16",4.6,4.77,4.6,4.74,101200.0],["2019-08-19",4.75,4.9,4.54,4.56,173200.0],["2019-08-20",4.54,4.74,4.53,4.62,281200.0],["2019-08-21",4.65,4.85,4.56,4.69,158400.0],["2019-08-22",4.74,4.78,4.55,4.55,137700.0],["2019-08-23",4.55,4.66,4.4,4.41,206000.0],["2019-08-26",4.48,4.64,4.44,4.62,157600.0],["2019-08-27",4.64,4.77,4.44,4.47,108800.0],["2019-08-28",4.49,4.69,4.44,4.69,132700.0],["2019-08-29",4.69,4.88,4.64,4.82,127500.0],["2019-08-30",4.86,4.9,4.81,4.88,151600.0],["2019-09-03",4.85,4.91,4.7,4.71,194300.0],["2019-09-04",4.73,4.8,4.7,4.71,184100.0],["2019-09-05",4.79,5.3,4.75,5.15,457600.0],["2019-09-06",5.21,5.25,4.85,4.85,136100.0],["2019-09-09",4.85,5.14,4.85,5.11,477400.0],["2019-09-10",5.11,5.64,5.11,5.57,314900.0],["2019-09-11",5.56,5.69,5.25,5.54,396700.0],["2019-09-12",5.54,5.54,5.34,5.47,391000.0],["2019-09-13",5.54,5.8,5.22,5.55,552200.0],["2019-09-16",5.67,5.67,5.24,5.24,500800.0],["2019-09-17",5.27,5.33,5.06,5.14,395000.0],["2019-09-18",5.12,5.3,5.02,5.29,505900.0],["2019-09-19",5.34,5.38,5.17,5.31,345400.0],["2019-09-20",5.3,5.37,5.2,5.21,358900.0],["2019-09-23",5.23,5.23,5.05,5.07,156100.0],["2019-09-24",5.06,5.16,4.99,5.07,334200.0],["2019-09-25",5.03,5.32,5.02,5.31,233000.0],["2019-09-26",5.25,5.38,5.15,5.34,119900.0],["2019-09-27",5.35,5.48,5.22,5.31,125300.0],["2019-09-30",5.28,5.34,5.15,5.17,139900.0],["2019-10-01",5.2,5.28,4.91,4.92,125100.0],["2019-10-02",4.88,5.1,4.86,5.06,246600.0],["2019-10-03",5.04,5.11,4.94,5.09,128100.0],["2019-10-04",5.06,5.19,4.98,5.05,112200.0],["2019-10-07",4.99,5.14,4.94,5.11,110500.0],["2019-10-08",5.04,5.11,4.97,5.03,112000.0],["2019-10-09",5.09,5.18,5.05,5.06,222800.0],["2019-10-10",5.09,5.22,5.06,5.15,107100.0],["2019-10-11",5.23,5.4,5.22,5.32,163800.0],["2019-10-14",5.27,5.32,5.1,5.14,110600.0],["2019-10-15",5.17,5.39,5.15,5.37,190100.0],["2019-10-16",5.35,5.48,5.3,5.47,136600.0],["2019-10-17",5.43,5.6,5.43,5.51,109000.0],["2019-10-18",5.47,5.61,5.43,5.51,134400.0],["2019-10-21",5.58,5.78,5.51,5.63,164100.0],["2019-10-22",5.63,5.79,5.58,5.76,110200.0],["2019-10-23",5.69,5.92,5.66,5.89,124600.0],["2019-10-24",5.88,5.94,5.64,5.72,190600.0],["2019-10-25",5.69,5.83,5.53,5.58,144000.0],["2019-10-28",5.67,5.75,5.57,5.6,176200.0],["2019-10-29",5.55,5.61,5.37,5.58,141100.0],["2019-10-30",5.59,5.68,5.48,5.64,269000.0],["2019-10-31",5.62,5.63,5.38,5.39,206600.0],["2019-11-01",5.48,5.54,5.38,5.46,259900.0],["2019-11-04",5.46,5.73,5.46,5.68,211900.0],["2019-11-05",5.75,5.86,5.69,5.72,142200.0],["2019-11-06",5.68,5.69,5.51,5.55,204200.0],["2019-11-07",5.65,5.82,5.57,5.78,89600.0],["2019-11-08",5.71,5.88,5.6,5.63,149200.0],["2019-11-11",5.41,5.62,5.4,5.51,185400.0],["2019-11-12",5.55,5.6,5.43,5.52,303900.0],["2019-11-13",5.56,5.56,5.33,5.42,264000.0],["2019-11-14",5.37,5.37,4.98,5.08,405300.0],["2019-11-15",5.11,5.23,5.01,5.22,206300.0],["2019-11-18",5.13,5.21,5.03,5.16,297300.0],["2019-11-19",5.2,5.26,5.15,5.15,178300.0],["2019-11-20",5.16,5.16,5.03,5.05,195100.0],["2019-11-21",5.1,5.14,5.01,5.06,116700.0],["2019-11-22",5.1,5.18,5.04,5.17,128300.0],["2019-11-25",5.16,5.46,5.15,5.45,187600.0],["2019-11-26",5.42,5.52,5.3,5.35,123800.0],["2019-11-27",5.47,5.47,5.26,5.29,90000.0],["2019-11-29",5.31,5.41,5.25,5.35,78300.0],["2019-12-02",5.31,5.41,5.24,5.34,143600.0],["2019-12-03",5.32,5.49,5.24,5.4,202600.0],["2019-12-04",5.37,5.49,5.15,5.23,204100.0],["2019-12-05",5.29,5.36,5.25,5.28,80400.0],["2019-12-06",5.28,5.44,5.27,5.35,152300.0],["2019-12-09",5.3,5.62,5.26,5.6,252100.0],["2019-12-10",5.57,5.63,5.33,5.37,177900.0],["2019-12-11",5.26,5.54,5.26,5.51,258200.0],["2019-12-12",5.46,5.86,5.45,5.81,292000.0],["2019-12-13",5.76,5.84,5.49,5.64,248700.0],["2019-12-16",5.7,5.73,5.44,5.46,212200.0],["2019-12-17",5.52,5.57,5.42,5.46,91000.0],["2019-12-18",5.41,5.52,5.28,5.32,202000.0],["2019-12-19",5.35,5.54,5.24,5.48,250000.0],["2019-12-20",5.43,5.49,5.32,5.41,353500.0],["2019-12-23",5.42,5.5,5.34,5.46,133600.0],["2019-12-24",5.44,5.54,5.42,5.52,70200.0],["2019-12-26",5.46,5.69,5.46,5.64,160200.0],["2019-12-27",5.66,5.66,5.52,5.55,111300.0],["2019-12-30",5.55,5.62,5.44,5.52,73800.0],["2019-12-31",5.47,5.63,5.47,5.57,148400.0],["2020-01-02",5.62,5.64,5.39,5.56,93400.0],["2020-01-03",5.52,5.62,5.44,5.62,155300.0],["2020-01-06",5.63,5.63,5.4,5.45,222900.0],["2020-01-07",5.46,5.5,5.36,5.44,67300.0],["2020-01-08",5.44,5.57,5.38,5.47,124700.0],["2020-01-09",5.49,5.54,5.37,5.44,102200.0],["2020-01-10",5.42,5.48,5.32,5.35,195000.0],["2020-01-13",5.35,5.43,5.29,5.39,132200.0],["2020-01-14",5.36,5.49,5.31,5.4,84100.0],["2020-01-15",5.45,5.49,5.34,5.44,118500.0],["2020-01-16",5.5,5.85,5.44,5.81,254400.0],["2020-01-17",5.89,5.89,5.72,5.72,358800.0],["2020-01-21",5.84,5.84,5.64,5.75,146900.0],["2020-01-22",5.7,5.71,5.6,5.69,110300.0],["2020-01-23",5.67,5.71,5.4,5.41,196700.0],["2020-01-24",5.41,5.45,5.16,5.18,95100.0],["2020-01-27",5.0,5.13,4.93,4.93,138000.0],["2020-01-28",4.85,5.0,4.84,4.98,213700.0],["2020-01-29",5.03,5.15,4.96,5.07,150100.0],["2020-01-30",4.99,5.07,4.92,4.95,161000.0],["2020-01-31",4.96,4.99,4.75,4.83,129900.0],["2020-02-03",4.85,4.93,4.78,4.8,87700.0],["2020-02-04",4.94,5.03,4.81,4.91,96600.0],["2020-02-05",5.01,5.33,5.0,5.1,186600.0],["2020-02-06",5.14,5.14,4.98,4.99,209700.0],["2020-02-07",5.0,5.19,5.0,5.04,79400.0],["2020-02-10",5.19,5.19,5.01,5.07,137700.0],["2020-02-11",4.99,5.07,4.75,4.76,309000.0],["2020-02-12",4.82,5.04,4.78,4.99,206100.0],["2020-02-13",4.86,4.98,4.81,4.98,141200.0],["2020-02-14",4.98,4.98,4.81,4.82,145500.0],["2020-02-18",4.76,4.84,4.75,4.76,207400.0],["2020-02-19",4.81,4.85,4.75,4.75,192800.0],["2020-02-20",4.75,4.86,4.67,4.81,175700.0],["2020-02-21",4.79,4.79,4.68,4.69,256100.0],["2020-02-24",4.66,4.71,4.58,4.58,258000.0],["2020-02-25",4.63,4.64,4.35,4.42,258000.0],["2020-02-26",4.46,4.5,4.33,4.43,178900.0],["2020-02-27",4.32,4.46,4.16,4.24,349500.0],["2020-02-28",4.22,4.45,4.2,4.4,296800.0],["2020-03-02",4.46,4.61,4.34,4.61,171700.0],["2020-03-03",4.53,4.66,4.41,4.6,208900.0],["2020-03-04",4.69,4.69,4.28,4.5,219800.0],["2020-03-05",4.4,4.43,4.18,4.22,295000.0],["2020-03-06",4.15,4.22,4.12,4.13,251600.0],["2020-03-09",3.93,3.99,3.67,3.76,242700.0],["2020-03-10",3.86,3.91,3.7,3.91,173200.0],["2020-03-11",3.83,3.83,3.59,3.62,158900.0],["2020-03-12",3.33,3.52,3.2,3.36,259000.0],["2020-03-13",3.54,3.63,3.34,3.63,198200.0],["2020-03-16",3.28,3.62,3.22,3.27,235700.0],["2020-03-17",3.29,3.82,3.25,3.79,182800.0],["2020-03-18",3.56,3.57,3.11,3.15,269400.0],["2020-03-19",3.08,3.6,3.08,3.56,255600.0],["2020-03-20",3.51,3.72,3.13,3.38,411400.0],["2020-03-23",3.3,3.44,3.11,3.39,156800.0],["2020-03-24",3.51,3.6,3.33,3.56,176600.0],["2020-03-25",3.57,3.8,3.42,3.63,291600.0],["2020-03-26",3.61,4.0,3.61,3.98,228700.0],["2020-03-27",3.82,3.92,3.56,3.6,109200.0],["2020-03-30",3.71,3.82,3.56,3.82,138800.0],["2020-03-31",3.81,3.89,3.67,3.87,182800.0],["2020-04-01",3.76,3.84,3.52,3.58,153600.0],["2020-04-02",3.72,3.85,3.51,3.73,139500.0],["2020-04-03",3.81,3.81,3.51,3.56,198800.0],["2020-04-06",3.74,3.89,3.66,3.69,187900.0],["2020-04-07",3.82,3.88,3.4,3.4,216800.0],["2020-04-08",3.46,3.6,3.46,3.49,155400.0],["2020-04-09",3.59,3.92,3.59,3.86,143800.0],["2020-04-13",3.84,3.89,3.72,3.75,129000.0],["2020-04-14",3.76,3.89,3.6,3.69,108900.0],["2020-04-15",3.53,3.61,3.42,3.42,107300.0],["2020-04-16",3.48,3.54,3.36,3.51,200100.0],["2020-04-17",3.7,3.72,3.59,3.66,77100.0],["2020-04-20",3.64,3.71,3.51,3.63,113100.0],["2020-04-21",3.53,3.65,3.47,3.48,166800.0],["2020-04-22",3.58,3.69,3.47,3.68,109200.0],["2020-04-23",3.64,3.78,3.48,3.52,135700.0],["2020-04-24",3.62,3.67,3.48,3.6,123900.0],["2020-04-27",3.69,4.04,3.57,4.02,273400.0],["2020-04-28",4.09,4.1,3.96,4.09,650500.0],["2020-04-29",4.25,4.54,4.19,4.47,193800.0],["2020-04-30",4.35,4.36,4.2,4.28,84700.0],["2020-05-01",4.29,4.31,4.04,4.12,108900.0],["2020-05-04",4.1,4.1,3.95,4.02,106900.0],["2020-05-05",4.1,4.2,3.85,3.87,100700.0],["2020-05-06",3.95,3.99,3.83,3.92,79600.0],["2020-05-07",3.98,4.16,3.94,4.06,134600.0],["2020-05-08",4.14,4.32,4.05,4.24,247000.0],["2020-05-11",4.21,4.22,4.01,4.01,191000.0],["2020-05-12",4.15,4.24,3.51,3.52,245500.0],["2020-05-13",3.62,3.65,3.29,3.3,177000.0],["2020-05-14",3.26,3.43,3.18,3.41,158800.0],["2020-05-15",3.46,3.46,3.32,3.41,88600.0],["2020-05-18",3.56,3.67,3.53,3.66,165200.0],["2020-05-19",3.69,3.72,3.55,3.58,156600.0],["2020-05-20",3.66,3.92,3.62,3.91,139100.0],["2020-05-21",3.93,4.06,3.75,3.75,303100.0],["2020-05-22",3.79,3.81,3.66,3.72,123200.0],["2020-05-26",3.88,4.07,3.72,4.06,332300.0],["2020-05-27",4.15,4.2,4.04,4.1,194300.0],["2020-05-28",4.08,4.25,4.04,4.06,152900.0],["2020-05-29",4.1,4.13,3.91,3.99,87100.0],["2020-06-01",4.0,4.06,3.85,3.85,178800.0],["2020-06-02",3.9,4.1,3.87,4.03,157300.0],["2020-06-03",4.0,4.13,3.95,4.05,313100.0],["2020-06-04",4.06,4.28,3.95,4.27,515400.0],["2020-06-05",4.2,4.5,4.2,4.49,348500.0],["2020-06-08",4.55,4.7,4.46,4.5,263900.0],["2020-06-09",4.46,4.49,4.29,4.34,118500.0],["2020-06-10",4.35,4.35,4.2,4.2,71600.0],["2020-06-11",4.06,4.11,3.8,3.8,301000.0],["2020-06-12",4.0,4.04,3.75,3.82,125500.0],["2020-06-15",3.75,3.88,3.7,3.88,153900.0],["2020-06-16",3.98,4.04,3.87,3.96,140700.0],["2020-06-17",4.03,4.03,3.82,3.85,131400.0],["2020-06-18",3.76,3.96,3.76,3.86,53700.0],["2020-06-19",3.99,3.99,3.86,3.97,203400.0],["2020-06-22",3.95,4.03,3.88,4.03,264900.0],["2020-06-23",4.07,4.15,3.95,3.97,155000.0],["2020-06-24",3.94,4.02,3.8,3.86,230100.0],["2020-06-25",3.85,3.9,3.74,3.79,171000.0],["2020-06-26",3.79,3.84,3.72,3.72,1165900.0],["2020-06-29",3.79,4.05,3.73,4.01,140400.0],["2020-06-30",4.07,4.11,3.82,3.93,425600.0],["2020-07-01",4.0,4.17,3.99,4.17,157600.0],["2020-07-02",4.21,4.21,4.08,4.09,116600.0],["2020-07-06",4.15,4.27,4.01,4.26,154900.0],["2020-07-07",4.22,4.24,4.01,4.03,205800.0],["2020-07-08",4.05,4.13,3.98,4.0,127000.0],["2020-07-09",3.95,4.08,3.92,3.92,231900.0],["2020-07-10",3.91,4.05,3.91,4.03,289600.0],["2020-07-13",4.06,4.08,3.93,3.95,274400.0],["2020-07-14",3.94,4.01,3.94,3.97,154300.0],["2020-07-15",4.03,4.14,4.02,4.09,233400.0],["2020-07-16",4.08,4.08,3.96,3.99,152200.0],["2020-07-17",3.98,4.23,3.98,4.16,161300.0],["2020-07-20",4.15,4.15,4.06,4.07,70500.0],["2020-07-21",4.14,4.24,4.1,4.22,171500.0],["2020-07-22",4.21,4.33,4.2,4.27,110800.0],["2020-07-23",4.28,4.28,4.15,4.15,80200.0],["2020-07-24",4.13,4.23,4.06,4.2,109000.0],["2020-07-27",4.21,4.35,4.14,4.26,123800.0],["2020-07-28",4.22,4.29,4.12,4.23,98100.0],["2020-07-29",4.24,4.45,4.23,4.38,140700.0],["2020-07-30",4.32,4.4,4.29,4.37,122200.0],["2020-07-31",4.38,4.38,4.23,4.25,122400.0],["2020-08-03",4.29,4.41,4.28,4.37,150100.0],["2020-08-04",4.32,4.49,4.28,4.44,162800.0],["2020-08-05",4.46,4.48,4.4,4.48,152300.0],["2020-08-06",4.49,4.57,4.46,4.5,231400.0],["2020-08-07",4.49,4.68,4.47,4.67,107300.0],["2020-08-10",4.68,4.82,4.67,4.73,119500.0],["2020-08-11",4.79,4.95,4.79,4.94,171500.0],["2020-08-12",4.96,5.14,4.9,5.07,241400.0],["2020-08-13",5.08,5.13,5.05,5.1,111700.0],["2020-08-14",5.04,5.16,5.02,5.16,300400.0],["2020-08-17",5.13,5.2,5.05,5.08,182400.0],["2020-08-18",5.09,5.11,5.0,5.1,152100.0],["2020-08-19",5.11,5.61,5.08,5.4,456500.0],["2020-08-20",5.34,5.55,5.24,5.53,449300.0],["2020-08-21",5.51,5.55,5.26,5.54,523500.0],["2020-08-24",5.55,5.94,5.54,5.84,442800.0],["2020-08-25",5.85,5.89,5.51,5.58,130100.0],["2020-08-26",5.55,5.55,5.37,5.49,139100.0],["2020-08-27",5.52,5.63,5.49,5.55,78500.0],["2020-08-28",5.59,5.59,5.4,5.5,105000.0],["2020-08-31",5.46,5.48,5.24,5.28,146500.0],["2020-09-01",5.27,5.43,5.23,5.43,86300.0],["2020-09-02",5.43,5.44,5.37,5.42,88700.0],["2020-09-03",5.41,5.41,5.22,5.25,150200.0],["2020-09-04",5.34,5.34,5.14,5.22,107000.0],["2020-09-08",5.17,5.28,5.11,5.17,92300.0],["2020-09-09",5.2,5.36,5.2,5.2,111600.0],["2020-09-10",5.22,5.27,5.13,5.21,117200.0],["2020-09-11",5.23,5.34,5.18,5.2,137200.0],["2020-09-14",5.19,5.3,5.15,5.2,101500.0],["2020-09-15",5.75,5.85,5.38,5.75,464400.0],["2020-09-16",5.74,5.78,5.4,5.41,306200.0],["2020-09-17",5.33,5.6,5.33,5.57,202600.0],["2020-09-18",5.6,5.6,5.26,5.26,652600.0],["2020-09-21",5.08,5.16,4.99,4.99,255400.0],["2020-09-22",4.99,5.15,4.95,5.08,198000.0],["2020-09-23",5.05,5.18,4.98,5.0,162700.0],["2020-09-24",5.03,5.27,5.0,5.1,163900.0],["2020-09-25",5.04,5.15,5.04,5.04,126900.0],["2020-09-28",5.1,5.29,5.05,5.21,192900.0],["2020-09-29",5.4,5.79,5.27,5.27,380800.0],["2020-09-30",5.23,5.41,5.11,5.14,262400.0],["2020-10-01",5.16,5.25,5.11,5.16,222900.0],["2020-10-02",5.07,5.19,4.99,5.05,194500.0],["2020-10-05",5.15,5.24,5.12,5.19,173800.0],["2020-10-06",5.25,5.29,5.16,5.17,154800.0],["2020-10-07",5.25,5.3,5.21,5.22,110600.0],["2020-10-08",5.3,5.35,5.25,5.27,153200.0],["2020-10-09",5.3,5.3,5.18,5.22,166800.0],["2020-10-12",5.26,5.26,5.19,5.21,105400.0],["2020-10-13",5.21,5.3,5.21,5.25,110400.0],["2020-10-14",5.28,5.29,5.2,5.2,77300.0],["2020-10-15",5.21,5.33,5.13,5.31,164800.0],["2020-10-16",5.27,5.31,5.18,5.29,145400.0],["2020-10-19",5.31,5.33,5.17,5.2,100400.0],["2020-10-20",5.25,5.27,5.15,5.25,111200.0],["2020-10-21",5.25,5.25,5.18,5.24,73900.0],["2020-10-22",5.25,5.25,5.16,5.19,92200.0],["2020-10-23",5.24,5.28,5.18,5.25,57800.0],["2020-10-26",5.23,5.24,5.1,5.24,105900.0],["2020-10-27",5.19,5.24,5.18,5.2,54800.0],["2020-10-28",5.1,5.15,5.07,5.09,156400.0],["2020-10-29",5.07,5.19,4.99,5.16,132300.0],["2020-10-30",5.09,5.19,5.09,5.14,123500.0],["2020-11-02",5.23,5.23,5.07,5.13,79500.0],["2020-11-03",5.2,5.34,5.13,5.25,242000.0],["2020-11-04",5.19,5.28,5.11,5.17,116900.0],["2020-11-05",5.17,5.29,5.13,5.25,98700.0],["2020-11-06",5.27,5.27,5.13,5.13,105300.0],["2020-11-09",5.3,5.47,5.25,5.28,251700.0],["2020-11-10",5.35,5.78,5.35,5.77,456900.0],["2020-11-11",5.79,5.82,5.68,5.82,322400.0],["2020-11-12",5.75,5.75,5.52,5.54,263900.0],["2020-11-13",5.6,5.74,5.57,5.72,151800.0],["2020-11-16",5.8,5.94,5.65,5.74,742300.0],["2020-11-17",5.71,5.76,5.6,5.71,228600.0],["2020-11-18",5.77,5.98,5.67,5.69,280700.0],["2020-11-19",5.72,5.8,5.61,5.72,146500.0],["2020-11-20",5.66,5.81,5.65,5.71,241100.0],["2020-11-23",5.79,5.83,5.66,5.68,184000.0],["2020-11-24",5.75,6.0,5.72,6.0,391400.0],["2020-11-25",6.0,6.05,5.89,5.97,276600.0],["2020-11-27",6.03,6.1,5.96,6.07,129700.0],["2020-11-30",6.1,6.14,5.92,5.92,190800.0],["2020-12-01",6.03,6.09,5.86,5.99,157300.0],["2020-12-02",6.0,6.09,5.95,6.01,312100.0],["2020-12-03",6.09,6.31,6.02,6.17,266900.0],["2020-12-04",6.25,6.42,6.21,6.37,181000.0],["2020-12-07",6.42,6.42,6.22,6.26,160800.0],["2020-12-08",6.25,6.5,6.21,6.49,237600.0],["2020-12-09",6.5,6.55,6.29,6.34,178900.0],["2020-12-10",6.35,6.37,6.13,6.23,188300.0],["2020-12-11",6.17,6.21,6.06,6.09,213400.0],["2020-12-14",6.27,6.27,5.85,5.87,221200.0],["2020-12-15",5.94,5.96,5.83,5.84,494400.0],["2020-12-16",5.89,5.91,5.74,5.8,292400.0],["2020-12-17",5.86,6.09,5.85,5.98,355000.0],["2020-12-18",6.05,6.05,5.76,5.81,346300.0],["2020-12-21",5.77,5.77,5.59,5.66,233300.0],["2020-12-22",5.69,5.77,5.6,5.76,279700.0],["2020-12-23",5.81,5.85,5.75,5.75,70700.0],["2020-12-24",5.81,5.81,5.64,5.66,52700.0],["2020-12-28",5.75,5.76,5.62,5.62,86100.0],["2020-12-29",5.68,5.72,5.61,5.7,143900.0],["2020-12-30",5.73,5.8,5.64,5.67,107700.0],["2020-12-31",5.7,5.83,5.64,5.8,150500.0],["2021-01-04",5.77,5.8,5.52,5.62,223700.0],["2021-01-05",5.63,5.93,5.62,5.71,213200.0],["2021-01-06",5.82,6.12,5.82,6.03,588500.0],["2021-01-07",6.02,6.08,5.94,5.99,222500.0],["2021-01-08",6.09,6.12,5.95,5.99,180500.0],["2021-01-11",5.97,6.1,5.95,6.1,215100.0],["2021-01-12",6.1,6.27,6.06,6.25,181600.0],["2021-01-13",6.25,6.25,5.94,6.01,143600.0],["2021-01-14",6.01,6.18,6.01,6.09,131800.0],["2021-01-15",6.1,6.13,5.92,6.03,121400.0],["2021-01-19",6.03,6.18,6.03,6.07,158200.0],["2021-01-20",6.07,6.19,6.04,6.17,240200.0],["2021-01-21",6.22,6.49,6.16,6.37,245500.0],["2021-01-22",6.31,6.46,6.22,6.46,207400.0],["2021-01-25",6.49,6.49,6.27,6.33,215000.0],["2021-01-26",6.4,6.41,6.23,6.29,210300.0],["2021-01-27",6.2,6.25,5.9,6.05,339600.0],["2021-01-28",6.13,6.13,5.94,5.96,206700.0],["2021-01-29",6.0,6.0,5.78,5.8,218200.0],["2021-02-01",5.8,5.89,5.77,5.82,198900.0],["2021-02-02",5.92,6.19,5.88,6.12,235100.0],["2021-02-03",6.12,6.2,6.07,6.2,128200.0],["2021-02-04",6.2,6.42,6.2,6.42,250700.0],["2021-02-05",6.45,6.48,6.36,6.43,225300.0],["2021-02-08",6.48,6.65,6.46,6.65,253700.0],["2021-02-09",6.68,6.76,6.58,6.75,387400.0],["2021-02-10",6.93,7.4,6.51,7.4,567700.0],["2021-02-11",7.4,7.5,7.2,7.45,469400.0],["2021-02-12",7.45,7.49,7.3,7.39,347300.0],["2021-02-16",7.5,7.5,7.22,7.27,196000.0],["2021-02-17",7.22,7.26,7.0,7.08,215600.0],["2021-02-18",6.99,7.07,6.85,6.94,175100.0],["2021-02-19",6.95,7.08,6.9,7.03,148100.0],["2021-02-22",7.0,7.12,6.85,6.9,164800.0],["2021-02-23",6.82,6.84,6.62,6.72,185700.0],["2021-02-24",6.65,6.96,6.6,6.84,219400.0],["2021-02-25",6.88,6.95,6.68,6.77,147500.0],["2021-02-26",6.78,6.93,6.61,6.77,222000.0],["2021-03-01",6.97,7.05,6.9,6.99,202900.0],["2021-03-02",6.96,7.0,6.92,6.98,108900.0],["2021-03-03",7.0,7.35,6.98,7.08,269500.0],["2021-03-04",7.11,7.22,6.91,6.91,199500.0],["2021-03-05",7.02,7.06,6.83,7.05,156500.0],["2021-03-08",7.1,7.1,6.88,6.95,200900.0],["2021-03-09",7.06,7.13,6.94,7.01,146200.0],["2021-03-10",7.08,7.19,7.01,7.08,114400.0],["2021-03-11",7.11,7.23,7.05,7.23,145000.0],["2021-03-12",7.25,7.27,7.01,7.16,466900.0],["2021-03-15",7.11,7.18,6.92,7.18,185800.0],["2021-03-16",7.13,7.15,7.01,7.06,101500.0],["2021-03-17",7.06,7.08,6.93,7.08,117900.0],["2021-03-18",7.09,7.17,6.94,6.99,154100.0],["2021-03-19",7.06,7.1,6.83,6.83,455000.0],["2021-03-22",6.86,6.86,6.66,6.71,195200.0],["2021-03-23",6.63,6.7,6.47,6.52,208700.0],["2021-03-24",6.55,6.81,6.4,6.42,232900.0],["2021-03-25",6.36,6.68,6.36,6.58,119200.0],["2021-03-26",6.77,6.81,6.45,6.72,765900.0],["2021-03-29",6.65,7.08,6.65,6.88,282400.0],["2021-03-30",6.84,7.15,6.84,7.02,199900.0],["2021-03-31",7.02,7.13,6.86,6.95,258300.0],["2021-04-01",6.95,7.17,6.91,7.11,190000.0],["2021-04-05",7.13,7.5,7.09,7.33,309300.0],["2021-04-06",7.34,7.45,7.17,7.25,129900.0],["2021-04-07",7.2,7.25,6.9,7.04,168100.0],["2021-04-08",7.04,7.09,6.88,7.04,165200.0],["2021-04-09",7.0,7.11,6.97,7.07,98400.0],["2021-04-12",7.14,7.14,7.02,7.08,114900.0],["2021-04-13",7.08,7.12,6.94,6.97,119000.0],["2021-04-14",6.95,7.06,6.87,6.92,179700.0],["2021-04-15",6.93,7.14,6.88,6.98,201100.0],["2021-04-16",7.04,7.16,6.96,7.1,80400.0],["2021-04-19",7.05,7.05,6.81,6.85,175100.0],["2021-04-20",6.84,6.91,6.62,6.72,135000.0],["2021-04-21",6.69,6.77,6.63,6.74,117400.0],["2021-04-22",6.75,6.75,6.45,6.47,242900.0],["2021-04-23",6.53,6.64,6.46,6.58,153300.0],["2021-04-26",6.64,6.66,6.51,6.53,98200.0],["2021-04-27",6.51,6.72,6.51,6.69,158200.0],["2021-04-28",6.72,6.77,6.65,6.76,121100.0],["2021-04-29",6.79,6.95,6.77,6.84,138000.0],["2021-04-30",6.78,6.89,6.61,6.68,237700.0],["2021-05-03",6.65,6.99,6.65,6.94,107200.0],["2021-05-04",6.86,6.94,6.78,6.92,148600.0],["2021-05-05",6.93,7.1,6.93,7.04,90400.0],["2021-05-06",7.01,7.08,6.95,7.05,137700.0],["2021-05-07",7.09,7.15,7.03,7.11,300100.0],["2021-05-10",7.11,7.26,7.07,7.1,314700.0],["2021-05-11",7.35,8.01,7.16,7.91,754600.0],["2021-05-12",7.82,7.9,7.6,7.73,308200.0],["2021-05-13",7.71,7.98,7.67,7.77,194000.0],["2021-05-14",7.8,8.2,7.72,8.2,309700.0],["2021-05-17",8.13,8.2,8.02,8.17,202400.0],["2021-05-18",8.1,8.2,7.66,7.84,203300.0],["2021-05-19",7.76,7.81,7.44,7.76,248900.0],["2021-05-20",7.81,7.94,7.46,7.51,195500.0],["2021-05-21",7.59,7.84,7.54,7.77,158700.0],["2021-05-24",7.84,7.96,7.77,7.77,95300.0],["2021-05-25",7.81,7.91,7.65,7.67,199400.0],["2021-05-26",7.72,7.84,7.69,7.78,114500.0],["2021-05-27",7.86,7.91,7.66,7.67,185900.0],["2021-05-28",7.67,7.89,7.57,7.69,79400.0],["2021-06-01",7.8,7.94,7.71,7.75,137000.0],["2021-06-02",7.82,7.84,7.49,7.52,161700.0],["2021-06-03",7.52,7.56,7.27,7.45,263700.0],["2021-06-04",7.45,7.55,7.4,7.45,105900.0],["2021-06-07",7.77,7.77,7.45,7.58,155700.0],["2021-06-08",7.42,7.66,7.42,7.57,142200.0],["2021-06-09",7.53,7.62,7.42,7.51,134200.0],["2021-06-10",7.51,7.6,7.34,7.44,121100.0],["2021-06-11",7.51,7.76,7.33,7.38,553300.0],["2021-06-14",7.42,7.6,7.38,7.44,188000.0],["2021-06-15",7.49,7.65,7.41,7.51,112900.0],["2021-06-16",7.5,7.5,7.2,7.21,220200.0],["2021-06-17",7.29,7.32,6.99,7.0,263400.0],["2021-06-18",6.91,6.94,6.72,6.79,393800.0],["2021-06-21",6.79,7.27,6.79,7.04,386500.0],["2021-06-22",7.1,7.26,7.0,7.11,272700.0],["2021-06-23",7.1,7.25,6.97,7.05,218200.0],["2021-06-24",7.12,7.14,6.94,7.04,176000.0],["2021-06-25",7.0,7.25,6.95,7.01,618300.0],["2021-06-28",7.05,7.05,6.85,7.0,268700.0],["2021-06-29",7.05,7.13,6.98,7.0,95100.0],["2021-06-30",6.96,7.08,6.92,6.93,149700.0],["2021-07-01",7.0,7.05,6.88,7.02,102500.0],["2021-07-02",6.99,7.01,6.87,6.89,78000.0],["2021-07-06",6.86,6.87,6.62,6.66,144700.0],["2021-07-07",6.62,6.7,6.54,6.6,81400.0],["2021-07-08",6.55,6.71,6.47,6.6,131500.0],["2021-07-09",6.7,6.7,6.6,6.63,86800.0],["2021-07-12",6.62,6.7,6.31,6.63,215400.0],["2021-07-13",6.62,6.94,6.61,6.92,212300.0],["2021-07-14",6.92,6.98,6.77,6.8,99200.0],["2021-07-15",6.78,6.84,6.61,6.65,110700.0],["2021-07-16",6.75,6.82,6.52,6.55,127500.0],["2021-07-19",6.42,6.47,6.27,6.34,94500.0],["2021-07-20",6.35,6.64,6.32,6.46,163900.0],["2021-07-21",6.53,6.7,6.52,6.61,80300.0],["2021-07-22",6.63,6.63,6.27,6.31,107700.0],["2021-07-23",6.29,6.3,6.08,6.12,144900.0],["2021-07-26",6.16,6.2,6.07,6.18,110800.0],["2021-07-27",6.13,6.23,6.01,6.2,106200.0],["2021-07-28",6.25,6.26,6.03,6.24,132200.0],["2021-07-29",6.23,6.3,6.14,6.17,105600.0],["2021-07-30",6.18,6.26,6.13,6.22,73700.0],["2021-08-02",6.21,6.37,6.12,6.16,157400.0],["2021-08-03",6.15,6.3,6.1,6.26,229800.0],["2021-08-04",6.25,6.25,6.0,6.09,134300.0],["2021-08-05",6.09,6.22,6.03,6.18,98000.0],["2021-08-06",6.22,6.31,6.18,6.28,114400.0],["2021-08-09",6.29,6.29,6.07,6.12,72100.0],["2021-08-10",6.16,6.18,6.05,6.06,72000.0],["2021-08-11",6.09,6.21,6.03,6.21,99800.0],["2021-08-12",6.22,6.32,6.17,6.26,134500.0],["2021-08-13",6.25,6.29,6.13,6.21,103300.0],["2021-08-16",6.15,6.31,6.11,6.2,85800.0],["2021-08-17",6.15,6.15,6.03,6.07,74000.0],["2021-08-18",6.03,6.23,6.03,6.21,186500.0],["2021-08-19",6.17,6.32,6.16,6.3,108800.0],["2021-08-20",6.26,6.28,6.2,6.2,272600.0],["2021-08-23",6.24,6.48,6.24,6.46,106400.0],["2021-08-24",6.5,6.61,6.47,6.61,215400.0],["2021-08-25",6.61,6.66,6.53,6.54,97700.0],["2021-08-26",6.55,6.55,6.42,6.5,71400.0],["2021-08-27",6.52,6.71,6.52,6.67,106500.0],["2021-08-30",6.71,6.71,6.52,6.61,89800.0],["2021-08-31",7.01,7.05,6.62,6.85,293000.0],["2021-09-01",6.88,6.89,6.69,6.75,137300.0],["2021-09-02",6.81,6.81,6.52,6.52,90400.0],["2021-09-03",6.55,6.6,6.36,6.49,72900.0],["2021-09-07",6.46,6.49,6.38,6.47,68300.0],["2021-09-08",6.46,6.52,6.36,6.48,160500.0],["2021-09-09",6.46,6.55,6.35,6.35,193300.0],["2021-09-10",6.42,6.59,6.33,6.42,364300.0],["2021-09-13",6.49,6.56,6.42,6.48,155800.0],["2021-09-14",6.51,6.52,6.32,6.37,176500.0],["2021-09-15",6.38,6.48,6.32,6.44,178300.0],["2021-09-16",6.42,6.52,6.41,6.51,86000.0],["2021-09-17",6.46,6.49,6.34,6.36,358600.0],["2021-09-20",6.21,6.38,6.21,6.3,182900.0],["2021-09-21",6.35,6.55,6.27,6.49,520800.0],["2021-09-22",6.48,6.58,6.43,6.49,161500.0],["2021-09-23",6.5,6.6,6.46,6.53,184000.0],["2021-09-24",6.51,6.59,6.5,6.56,106100.0],["2021-09-27",6.53,6.72,6.41,6.62,249100.0],["2021-09-28",6.6,6.67,6.45,6.47,240200.0],["2021-09-29",6.51,6.54,6.46,6.48,188000.0],["2021-09-30",6.48,6.54,6.37,6.39,220500.0],["2021-10-01",6.4,6.53,6.36,6.52,393500.0],["2021-10-04",6.49,6.59,6.44,6.48,209300.0],["2021-10-05",6.49,6.54,6.46,6.46,138700.0],["2021-10-06",6.38,6.44,6.31,6.38,192100.0],["2021-10-07",6.41,6.48,6.35,6.39,174500.0],["2021-10-08",6.36,6.36,6.22,6.23,104500.0],["2021-10-11",6.2,6.25,6.07,6.1,98100.0],["2021-10-12",6.12,6.19,6.06,6.06,95600.0],["2021-10-13",6.06,6.11,6.02,6.05,121800.0],["2021-10-14",6.07,6.17,6.05,6.15,182900.0],["2021-10-15",6.25,6.36,6.12,6.14,221800.0],["2021-10-18",6.12,6.35,6.08,6.24,147900.0],["2021-10-19",6.25,6.33,6.16,6.31,125500.0],["2021-10-20",6.35,6.47,6.35,6.45,110200.0],["2021-10-21",6.47,6.68,6.45,6.65,120000.0],["2021-10-22",6.66,6.74,6.63,6.68,157100.0],["2021-10-25",6.72,6.94,6.59,6.61,172100.0],["2021-10-26",6.6,6.61,6.5,6.5,159700.0],["2021-10-27",6.47,6.51,6.37,6.43,140400.0],["2021-10-28",6.45,6.65,6.44,6.62,115000.0],["2021-10-29",6.63,6.76,6.58,6.73,167300.0],["2021-11-01",6.77,7.1,6.75,7.08,289200.0],["2021-11-02",7.06,7.12,6.93,6.98,114600.0],["2021-11-03",6.99,7.18,6.89,7.02,105200.0],["2021-11-04",7.06,7.17,6.95,6.98,116800.0],["2021-11-05",7.04,7.32,6.93,7.26,243200.0],["2021-11-08",7.3,7.45,7.25,7.36,189000.0],["2021-11-09",7.32,7.42,7.28,7.42,200800.0],["2021-11-10",7.6,8.33,7.6,8.31,757800.0],["2021-11-11",8.34,8.56,8.34,8.43,639400.0],["2021-11-12",8.41,8.74,8.4,8.52,730100.0],["2021-11-15",8.59,8.68,8.27,8.42,266200.0],["2021-11-16",8.44,8.46,8.22,8.42,202900.0],["2021-11-17",8.4,8.4,8.18,8.26,166700.0],["2021-11-18",8.3,8.55,8.26,8.52,290700.0],["2021-11-19",8.43,8.52,8.32,8.48,277200.0],["2021-11-22",8.5,8.71,8.49,8.64,259800.0],["2021-11-23",8.62,8.7,8.5,8.64,135300.0],["2021-11-24",8.55,8.69,8.38,8.6,101000.0],["2021-11-26",8.37,8.45,8.06,8.38,194800.0],["2021-11-29",8.51,8.51,8.1,8.11,204800.0],["2021-11-30",8.1,8.1,7.51,7.54,226200.0],["2021-12-01",7.64,7.72,7.26,7.26,141600.0],["2021-12-02",7.27,7.56,7.2,7.53,135100.0],["2021-12-03",7.56,7.74,7.47,7.61,110700.0],["2021-12-06",7.83,8.1,7.74,7.76,183100.0],["2021-12-07",7.88,7.95,7.76,7.8,122100.0],["2021-12-08",7.82,7.82,7.53,7.6,106500.0],["2021-12-09",7.55,7.7,7.55,7.57,71400.0],["2021-12-10",7.66,7.67,7.44,7.49,97400.0],["2021-12-13",7.5,7.57,7.14,7.2,177000.0],["2021-12-14",7.19,7.3,6.95,7.11,112700.0],["2021-12-15",7.07,7.29,6.65,6.77,330300.0],["2021-12-16",6.77,7.03,6.59,6.59,339500.0],["2021-12-17",6.58,6.99,6.53,6.59,532600.0],["2021-12-20",6.5,6.71,6.44,6.46,402600.0],["2021-12-21",6.57,7.04,6.48,6.93,483000.0],["2021-12-22",6.99,7.05,6.78,7.04,153700.0],["2021-12-23",7.05,7.22,6.97,7.1,104400.0],["2021-12-27",7.1,7.35,7.1,7.32,131700.0],["2021-12-28",7.3,7.38,7.21,7.27,103300.0],["2021-12-29",7.24,7.39,7.22,7.28,88500.0],["2021-12-30",7.25,7.32,7.19,7.21,97500.0],["2021-12-31",7.16,7.35,7.16,7.29,70800.0],["2022-01-03",7.34,7.5,7.27,7.31,93500.0],["2022-01-04",7.33,7.43,7.27,7.4,80600.0],["2022-01-05",7.45,7.49,7.09,7.14,237500.0],["2022-01-06",7.16,7.16,6.93,6.98,78700.0],["2022-01-07",6.95,7.0,6.85,6.94,121600.0],["2022-01-10",6.86,7.04,6.83,7.0,131700.0],["2022-01-11",7.01,7.04,6.87,6.94,74300.0],["2022-01-12",7.02,7.04,6.92,6.92,128200.0],["2022-01-13",6.9,7.0,6.85,6.88,47200.0],["2022-01-14",6.87,6.87,6.65,6.77,124200.0],["2022-01-18",6.73,6.77,6.65,6.66,117900.0],["2022-01-19",6.8,6.89,6.56,6.6,99600.0],["2022-01-20",6.6,6.78,6.57,6.57,106000.0],["2022-01-21",6.55,6.69,6.42,6.53,134500.0],["2022-01-24",6.43,6.64,6.42,6.62,116000.0],["2022-01-25",6.56,6.56,6.26,6.29,149700.0],["2022-01-26",6.4,6.48,6.13,6.21,96100.0],["2022-01-27",6.25,6.3,5.97,5.99,89200.0],["2022-01-28",6.02,6.22,5.84,6.22,261500.0],["2022-01-31",6.14,6.29,6.09,6.21,106900.0],["2022-02-01",6.18,6.45,6.18,6.33,154400.0],["2022-02-02",6.32,6.35,6.08,6.14,133000.0],["2022-02-03",6.05,6.16,5.83,5.92,168300.0],["2022-02-04",5.91,6.0,5.67,5.99,178800.0],["2022-02-07",5.99,6.37,5.99,6.35,176800.0],["2022-02-08",6.3,6.47,6.19,6.43,128000.0],["2022-02-09",6.44,6.49,6.14,6.4,215200.0],["2022-02-10",6.35,6.54,6.28,6.33,190300.0],["2022-02-11",6.38,6.4,6.22,6.34,155400.0],["2022-02-14",6.32,6.52,6.24,6.52,234300.0],["2022-02-15",7.34,7.65,7.01,7.13,617400.0],["2022-02-16",7.14,7.55,7.13,7.5,309700.0],["2022-02-17",7.4,7.58,7.17,7.34,174800.0],["2022-02-18",7.27,7.4,7.02,7.16,177800.0],["2022-02-22",7.25,7.41,6.97,7.08,117200.0],["2022-02-23",7.18,7.23,6.79,6.79,145800.0],["2022-02-24",6.51,6.86,6.42,6.72,223200.0],["2022-02-25",6.75,7.04,6.67,7.02,123800.0],["2022-02-28",7.0,7.12,6.84,6.9,157200.0],["2022-03-01",6.9,6.93,6.54,6.65,101200.0],["2022-03-02",6.68,6.98,6.66,6.91,214500.0],["2022-03-03",6.97,7.03,6.69,6.7,66100.0],["2022-03-04",6.6,6.76,6.39,6.49,85700.0],["2022-03-07",6.47,6.58,6.17,6.21,121900.0],["2022-03-08",6.25,6.57,6.16,6.4,121700.0],["2022-03-09",6.54,6.73,6.47,6.5,93800.0],["2022-03-10",6.44,6.52,6.36,6.46,93700.0],["2022-03-11",6.49,6.56,6.18,6.24,95400.0],["2022-03-14",6.3,6.3,6.08,6.14,80300.0],["2022-03-15",6.2,6.4,6.2,6.33,75600.0],["2022-03-16",6.37,6.75,6.27,6.71,159200.0],["2022-03-17",6.71,6.79,6.61,6.65,59600.0],["2022-03-18",6.71,6.76,6.36,6.63,329400.0],["2022-03-21",6.6,6.68,6.53,6.6,70800.0],["2022-03-22",6.59,6.69,6.53,6.65,132100.0],["2022-03-23",6.6,6.68,6.51,6.52,121900.0],["2022-03-24",6.59,6.67,6.52,6.6,136700.0],["2022-03-25",6.54,6.68,6.54,6.58,130300.0],["2022-03-28",6.58,6.62,6.48,6.49,107500.0],["2022-03-29",6.61,6.75,6.61,6.63,103700.0],["2022-03-30",6.62,6.7,6.37,6.39,84100.0],["2022-03-31",6.42,6.54,6.33,6.37,167200.0],["2022-04-01",6.4,6.48,6.17,6.19,128700.0],["2022-04-04",6.25,6.32,6.05,6.26,110300.0],["2022-04-05",6.23,6.24,5.87,5.9,116600.0],["2022-04-06",5.9,5.94,5.7,5.85,258200.0],["2022-04-07",5.9,6.1,5.84,6.09,203600.0],["2022-04-08",6.12,6.17,5.96,5.97,118500.0],["2022-04-11",6.0,6.04,5.88,5.92,76000.0],["2022-04-12",5.92,6.06,5.85,5.87,75700.0],["2022-04-13",5.9,6.08,5.87,6.03,87600.0],["2022-04-14",6.04,6.11,5.82,5.83,107800.0],["2022-04-18",5.87,6.0,5.79,5.9,81400.0],["2022-04-19",5.84,6.08,5.84,6.02,85000.0],["2022-04-20",6.07,6.2,5.99,6.07,58100.0],["2022-04-21",6.11,6.17,5.95,6.0,93900.0],["2022-04-22",5.94,6.0,5.88,5.9,66500.0],["2022-04-25",5.83,6.0,5.78,5.92,67900.0],["2022-04-26",5.83,5.93,5.7,5.71,91900.0],["2022-04-27",5.72,5.83,5.66,5.75,104500.0],["2022-04-28",5.86,5.96,5.76,5.91,71400.0],["2022-04-29",5.89,5.95,5.76,5.77,79200.0],["2022-05-02",5.75,6.03,5.72,5.93,150400.0],["2022-05-03",5.94,6.08,5.82,6.06,71700.0],["2022-05-04",6.09,6.29,6.0,6.28,95100.0],["2022-05-05",6.21,6.25,6.02,6.22,111300.0],["2022-05-06",6.18,6.27,6.03,6.16,156500.0],["2022-05-09",6.02,6.05,5.77,5.78,166500.0],["2022-05-10",5.88,6.0,5.71,5.99,125700.0],["2022-05-11",6.6,6.79,6.38,6.41,355900.0],["2022-05-12",6.36,6.49,6.14,6.29,203000.0],["2022-05-13",6.34,6.67,6.29,6.3,222800.0],["2022-05-16",6.3,6.73,6.24,6.61,348500.0],["2022-05-17",6.71,6.85,6.71,6.75,135300.0],["2022-05-18",6.7,6.7,6.33,6.36,163700.0],["2022-05-19",6.3,6.55,6.26,6.45,171800.0],["2022-05-20",6.55,6.59,6.26,6.28,105000.0],["2022-05-23",6.37,6.6,6.31,6.4,194200.0],["2022-05-24",6.32,6.4,6.21,6.32,99400.0],["2022-05-25",6.26,6.46,6.26,6.38,98900.0],["2022-05-26",6.4,6.52,6.34,6.46,127000.0],["2022-05-27",6.5,6.62,6.42,6.45,113000.0],["2022-05-31",6.37,6.65,6.36,6.63,146300.0],["2022-06-01",6.67,6.76,6.53,6.58,112500.0],["2022-06-02",6.54,6.8,6.54,6.7,118400.0],["2022-06-03",6.6,6.67,6.51,6.55,100900.0],["2022-06-06",6.63,7.14,6.63,7.14,360500.0],["2022-06-07",7.1,7.32,6.97,7.06,251000.0],["2022-06-08",7.04,7.24,6.76,6.89,110900.0],["2022-06-09",6.82,7.15,6.76,7.1,180200.0],["2022-06-10",6.97,7.18,6.85,6.95,173900.0],["2022-06-13",6.76,7.01,6.61,6.81,218300.0],["2022-06-14",6.81,6.97,6.7,6.74,148300.0],["2022-06-15",6.81,6.91,6.75,6.87,113700.0],["2022-06-16",6.68,6.95,6.55,6.81,311500.0],["2022-06-17",6.82,6.91,6.51,6.75,329200.0],["2022-06-21",6.88,7.05,6.76,7.02,336800.0],["2022-06-22",6.93,7.03,6.75,6.77,191200.0],["2022-06-23",6.77,6.94,6.69,6.93,136500.0],["2022-06-24",7.0,7.76,7.0,7.76,785100.0],["2022-06-27",7.76,7.77,7.38,7.55,249900.0],["2022-06-28",7.54,7.58,7.42,7.47,135600.0],["2022-06-29",7.47,7.61,7.26,7.29,221200.0],["2022-06-30",7.17,7.43,7.1,7.42,235700.0],["2022-07-01",7.4,7.47,7.03,7.22,129400.0],["2022-07-05",7.16,7.35,6.96,7.13,194200.0],["2022-07-06",7.14,7.21,6.88,7.15,116000.0],["2022-07-07",7.2,7.22,7.12,7.16,79600.0],["2022-07-08",7.13,7.18,6.95,7.06,62000.0],["2022-07-11",6.95,7.22,6.95,7.16,101500.0],["2022-07-12",7.15,7.22,7.11,7.19,67300.0],["2022-07-13",7.18,7.18,6.95,7.05,93900.0],["2022-07-14",6.92,6.99,6.77,6.89,85600.0],["2022-07-15",6.9,7.13,6.9,7.03,102900.0],["2022-07-18",7.02,7.2,7.02,7.13,99800.0],["2022-07-19",7.2,7.63,7.17,7.5,175000.0],["2022-07-20",7.5,7.55,7.36,7.5,80500.0],["2022-07-21",7.48,7.52,7.36,7.5,58500.0],["2022-07-22",7.53,7.53,7.09,7.19,197600.0],["2022-07-25",7.2,7.26,7.1,7.25,94600.0],["2022-07-26",7.18,7.18,7.02,7.11,67400.0],["2022-07-27",7.21,7.36,7.15,7.3,76900.0],["2022-07-28",7.3,7.33,7.15,7.21,93900.0],["2022-07-29",7.23,7.4,7.15,7.25,115500.0],["2022-08-01",7.17,7.53,7.14,7.49,240400.0],["2022-08-02",7.42,7.46,7.21,7.26,107700.0],["2022-08-03",7.31,7.48,7.26,7.37,59400.0],["2022-08-04",7.38,7.47,7.24,7.3,121600.0],["2022-08-05",7.29,7.46,7.24,7.29,95000.0],["2022-08-08",7.33,7.4,7.2,7.25,129200.0],["2022-08-09",7.25,7.33,7.11,7.14,70600.0],["2022-08-10",7.18,7.38,7.18,7.36,200200.0],["2022-08-11",7.44,7.88,7.44,7.87,261800.0],["2022-08-12",7.94,7.99,7.72,7.8,150700.0],["2022-08-15",7.75,7.77,7.66,7.74,133300.0],["2022-08-16",7.75,8.09,7.7,8.0,207200.0],["2022-08-17",8.04,8.05,7.51,7.68,217500.0],["2022-08-18",7.63,7.9,7.54,7.89,137600.0],["2022-08-19",7.87,8.01,7.85,7.99,208600.0],["2022-08-22",7.95,7.95,7.64,7.66,84400.0],["2022-08-23",7.67,7.79,7.61,7.61,63400.0],["2022-08-24",7.66,7.67,7.54,7.63,48900.0],["2022-08-25",7.72,7.75,7.52,7.73,79200.0],["2022-08-26",7.7,7.78,7.42,7.43,91100.0],["2022-08-29",7.39,7.39,7.07,7.1,75800.0],["2022-08-30",7.13,7.15,6.89,7.02,123200.0],["2022-08-31",7.05,7.08,6.94,7.0,92800.0],["2022-09-01",6.96,7.01,6.82,6.97,143000.0],["2022-09-02",7.02,7.09,6.77,6.87,132000.0],["2022-09-06",6.86,6.94,6.68,6.9,179400.0],["2022-09-07",6.85,7.04,6.68,7.01,153400.0],["2022-09-08",6.96,6.97,6.71,6.85,159300.0],["2022-09-09",6.84,7.01,6.76,6.84,128100.0],["2022-09-12",6.91,7.06,6.79,6.99,116100.0],["2022-09-13",6.87,7.01,6.69,6.73,212600.0],["2022-09-14",7.0,7.22,6.76,6.88,283600.0],["2022-09-15",6.91,6.91,6.65,6.72,252700.0],["2022-09-16",6.64,6.64,6.14,6.37,669100.0],["2022-09-19",6.34,6.46,6.18,6.2,213700.0],["2022-09-20",6.11,6.31,6.1,6.17,139400.0],["2022-09-21",6.17,6.26,6.07,6.08,137500.0],["2022-09-22",6.05,6.08,5.74,5.84,336000.0],["2022-09-23",5.68,5.72,5.47,5.57,191700.0],["2022-09-26",5.49,5.73,5.49,5.65,155500.0],["2022-09-27",5.7,5.78,5.61,5.65,121200.0],["2022-09-28",5.64,5.88,5.64,5.84,223300.0],["2022-09-29",5.78,5.8,5.67,5.75,111900.0],["2022-09-30",5.71,5.86,5.67,5.69,123600.0],["2022-10-03",5.72,5.93,5.68,5.88,151900.0],["2022-10-04",5.99,6.11,5.97,6.06,149300.0],["2022-10-05",6.05,6.28,5.92,5.99,89900.0],["2022-10-06",5.95,6.06,5.88,5.92,55400.0],["2022-10-07",5.86,5.91,5.53,5.53,128300.0],["2022-10-10",5.51,5.75,5.5,5.68,104700.0],["2022-10-11",5.63,5.7,5.55,5.57,120800.0],["2022-10-12",5.58,5.8,5.53,5.73,73500.0],["2022-10-13",5.58,5.87,5.5,5.75,149200.0],["2022-10-14",5.77,5.77,5.55,5.58,68200.0],["2022-10-17",5.67,5.91,5.62,5.81,145100.0],["2022-10-18",5.92,5.99,5.7,5.8,147000.0],["2022-10-19",5.76,5.9,5.74,5.84,87300.0],["2022-10-20",5.74,5.88,5.74,5.82,75500.0],["2022-10-21",6.04,6.04,5.67,5.78,100500.0],["2022-10-24",5.78,5.93,5.74,5.87,79000.0],["2022-10-25",5.87,6.03,5.86,6.0,168900.0],["2022-10-26",6.03,6.16,5.98,6.07,95800.0],["2022-10-27",6.08,6.26,5.95,6.01,136300.0],["2022-10-28",6.02,6.09,5.96,6.05,61000.0],["2022-10-31",6.05,6.25,6.02,6.07,109900.0],["2022-11-01",6.17,6.28,6.05,6.26,64900.0],["2022-11-02",6.27,6.29,5.95,5.98,93400.0],["2022-11-03",5.92,6.02,5.85,5.93,68000.0],["2022-11-04",5.99,6.05,5.93,6.0,62400.0],["2022-11-07",5.98,6.03,5.94,5.98,118800.0],["2022-11-08",6.01,6.15,5.91,5.99,126600.0],["2022-11-09",5.99,6.0,5.74,5.75,103100.0],["2022-11-10",5.77,5.94,5.75,5.81,227200.0],["2022-11-11",5.85,5.89,5.75,5.77,157300.0],["2022-11-14",5.77,5.87,5.71,5.81,154400.0],["2022-11-15",5.91,5.91,5.74,5.78,131200.0],["2022-11-16",5.76,5.81,5.64,5.67,93900.0],["2022-11-17",5.61,5.63,5.46,5.54,158600.0],["2022-11-18",5.65,5.72,5.57,5.68,176400.0],["2022-11-21",5.68,5.83,5.68,5.71,91100.0],["2022-11-22",5.73,5.78,5.68,5.7,98100.0],["2022-11-23",5.66,5.78,5.64,5.69,96600.0],["2022-11-25",5.65,5.7,5.65,5.69,33400.0],["2022-11-28",5.62,5.65,5.41,5.41,99500.0],["2022-11-29",5.42,5.52,5.35,5.36,110000.0],["2022-11-30",5.37,5.42,5.26,5.34,132600.0],["2022-12-01",5.34,5.45,5.34,5.41,143000.0],["2022-12-02",5.36,5.48,5.36,5.42,56800.0],["2022-12-05",5.4,5.43,5.33,5.35,356800.0],["2022-12-06",5.34,5.51,5.3,5.46,336000.0],["2022-12-07",5.45,5.55,5.34,5.38,73800.0],["2022-12-08",5.42,5.47,5.25,5.27,121300.0],["2022-12-09",5.28,5.43,5.24,5.26,98500.0],["2022-12-12",5.29,5.33,5.18,5.25,91700.0],["2022-12-13",5.41,5.45,5.11,5.2,144800.0],["2022-12-14",5.22,5.31,5.19,5.28,128200.0],["2022-12-15",5.23,5.27,5.07,5.13,113300.0],["2022-12-16",5.07,5.19,4.96,5.01,285500.0],["2022-12-19",5.0,5.04,4.93,4.96,116800.0],["2022-12-20",4.94,5.06,4.93,5.04,152800.0],["2022-12-21",5.1,5.18,5.09,5.15,108800.0],["2022-12-22",5.07,5.27,5.07,5.25,265700.0],["2022-12-23",5.27,5.29,5.19,5.21,55300.0],["2022-12-27",5.18,5.24,5.14,5.15,55200.0],["2022-12-28",5.17,5.18,5.03,5.07,207700.0],["2022-12-29",5.08,5.23,5.06,5.22,63900.0],["2022-12-30",5.16,5.21,5.02,5.09,60800.0],["2023-01-03",5.14,5.24,5.06,5.19,80400.0],["2023-01-04",5.21,5.29,5.18,5.21,85900.0],["2023-01-05",5.12,5.13,5.05,5.12,40800.0],["2023-01-06",5.14,5.28,5.14,5.22,56400.0],["2023-01-09",5.23,5.37,5.23,5.32,58200.0],["2023-01-10",5.32,5.37,5.25,5.35,73600.0],["2023-01-11",5.4,5.47,5.37,5.44,68200.0],["2023-01-12",5.47,5.62,5.29,5.38,153900.0],["2023-01-13",5.26,5.38,5.2,5.26,79700.0],["2023-01-17",5.25,5.34,5.23,5.28,77900.0],["2023-01-18",5.32,5.54,5.3,5.5,99000.0],["2023-01-19",5.47,5.48,5.33,5.46,43200.0],["2023-01-20",5.51,5.51,5.33,5.42,63500.0],["2023-01-23",5.44,5.51,5.39,5.49,62300.0],["2023-01-24",5.52,5.64,5.48,5.58,109100.0],["2023-01-25",5.57,5.69,5.48,5.55,83600.0],["2023-01-26",5.56,5.64,5.51,5.6,74600.0],["2023-01-27",5.6,5.68,5.56,5.6,32400.0],["2023-01-30",5.6,5.66,5.39,5.42,102200.0],["2023-01-31",5.43,5.81,5.43,5.61,150900.0],["2023-02-01",5.68,5.99,5.64,5.71,202700.0],["2023-02-02",5.77,5.92,5.72,5.85,564600.0],["2023-02-03",5.78,5.9,5.76,5.78,91000.0],["2023-02-06",5.78,5.83,5.67,5.75,76600.0],["2023-02-07",5.7,5.99,5.7,5.87,470300.0],["2023-02-08",5.88,5.89,5.74,5.85,78300.0],["2023-02-09",5.88,5.95,5.66,5.7,60000.0],["2023-02-10",5.75,5.75,5.53,5.58,266500.0],["2023-02-13",5.62,5.74,5.55,5.71,392300.0],["2023-02-14",5.67,5.87,5.67,5.86,123800.0],["2023-02-15",5.85,5.94,5.8,5.85,92100.0],["2023-02-16",5.78,5.78,5.57,5.59,262500.0],["2023-02-17",5.63,5.77,5.54,5.73,111200.0],["2023-02-21",5.7,5.7,5.51,5.51,70200.0],["2023-02-22",5.51,5.62,5.45,5.59,99300.0],["2023-02-23",5.66,5.74,5.6,5.73,72500.0],["2023-02-24",5.66,5.73,5.6,5.62,56800.0],["2023-02-27",5.68,5.7,5.5,5.56,49200.0],["2023-02-28",5.51,5.73,5.5,5.68,130500.0],["2023-03-01",5.65,5.66,5.5,5.65,97100.0],["2023-03-02",5.61,5.84,5.61,5.83,57700.0],["2023-03-03",5.83,5.96,5.81,5.89,98400.0],["2023-03-06",5.89,5.89,5.68,5.79,316700.0],["2023-03-07",5.8,5.89,5.6,5.65,40400.0],["2023-03-08",5.62,5.77,5.57,5.75,79900.0],["2023-03-09",5.75,5.82,5.6,5.6,49000.0],["2023-03-10",5.6,5.66,5.42,5.52,96500.0],["2023-03-13",5.41,5.5,5.28,5.39,102000.0],["2023-03-14",5.53,5.57,5.37,5.47,129300.0],["2023-03-15",5.34,5.43,5.21,5.39,126200.0],["2023-03-16",5.3,5.52,5.26,5.48,61400.0],["2023-03-17",5.45,5.51,5.23,5.31,179200.0],["2023-03-20",5.31,5.33,5.2,5.21,120200.0],["2023-03-21",5.33,5.57,5.33,5.47,104100.0],["2023-03-22",5.46,5.46,5.28,5.3,49400.0],["2023-03-23",5.39,5.39,5.22,5.29,146300.0],["2023-03-24",5.21,5.41,5.21,5.37,54700.0],["2023-03-27",5.36,5.55,5.36,5.48,64700.0],["2023-03-28",5.51,6.0,5.45,5.86,271300.0],["2023-03-29",5.97,6.45,5.9,6.41,325100.0],["2023-03-30",6.45,6.48,6.16,6.4,216200.0],["2023-03-31",6.48,6.79,6.28,6.56,269900.0],["2023-04-03",6.62,6.69,6.4,6.46,233200.0],["2023-04-04",6.55,6.55,6.24,6.24,258700.0],["2023-04-05",6.26,6.26,6.13,6.14,455600.0],["2023-04-06",6.19,6.55,6.19,6.4,226300.0],["2023-04-10",6.44,6.52,6.44,6.48,272800.0],["2023-04-11",6.5,6.51,6.34,6.34,224900.0],["2023-04-12",6.36,6.52,6.33,6.44,189700.0],["2023-04-13",6.52,6.53,6.45,6.47,144700.0],["2023-04-14",6.48,6.67,6.48,6.57,97700.0],["2023-04-17",6.57,6.63,6.46,6.49,98600.0],["2023-04-18",6.54,6.56,6.25,6.27,165800.0],["2023-04-19",6.22,6.53,6.22,6.35,153900.0],["2023-04-20",6.32,6.5,6.32,6.43,111800.0],["2023-04-21",6.41,6.51,6.4,6.49,108700.0],["2023-04-24",6.48,6.59,6.46,6.5,106000.0],["2023-04-25",6.47,6.53,6.3,6.34,137700.0],["2023-04-26",6.3,6.38,6.2,6.28,153800.0],["2023-04-27",6.34,6.54,6.3,6.48,128000.0],["2023-04-28",6.42,6.69,6.42,6.6,231200.0],["2023-05-01",6.66,6.69,6.53,6.59,180100.0],["2023-05-02",6.55,6.58,6.33,6.36,199800.0],["2023-05-03",6.42,6.61,6.42,6.59,167700.0],["2023-05-04",6.57,6.6,6.32,6.47,121400.0],["2023-05-05",6.54,6.56,6.28,6.39,196300.0],["2023-05-08",6.44,6.45,6.21,6.44,200600.0],["2023-05-09",6.44,6.5,6.24,6.3,180300.0],["2023-05-10",6.4,6.4,6.11,6.14,179600.0],["2023-05-11",6.37,6.37,5.94,6.01,181300.0],["2023-05-12",6.02,6.21,6.01,6.15,192000.0],["2023-05-15",6.14,6.38,6.12,6.33,168200.0],["2023-05-16",6.34,6.34,6.13,6.16,85600.0],["2023-05-17",6.17,6.41,6.0,6.36,229500.0],["2023-05-18",6.37,6.5,6.3,6.45,90700.0],["2023-05-19",6.57,6.57,6.43,6.5,112700.0],["2023-05-22",6.49,6.54,6.46,6.51,131900.0],["2023-05-23",6.43,6.53,6.38,6.46,96300.0],["2023-05-24",6.45,6.46,6.2,6.22,62300.0],["2023-05-25",6.2,6.27,6.06,6.08,77000.0],["2023-05-26",6.07,6.35,6.06,6.26,108700.0],["2023-05-30",6.28,6.28,6.13,6.21,141800.0],["2023-05-31",6.24,6.32,6.13,6.25,151000.0],["2023-06-01",6.3,6.3,6.18,6.26,99200.0],["2023-06-02",6.3,6.47,6.26,6.45,149000.0],["2023-06-05",6.45,6.53,6.4,6.44,119100.0],["2023-06-06",6.43,6.69,6.31,6.5,205300.0],["2023-06-07",6.54,6.92,6.49,6.9,198300.0],["2023-06-08",6.93,6.93,6.55,6.6,104100.0],["2023-06-09",6.56,6.66,6.44,6.47,147300.0],["2023-06-12",6.54,6.64,6.5,6.61,120400.0],["2023-06-13",6.64,6.75,6.63,6.67,88800.0],["2023-06-14",6.72,6.79,6.5,6.64,142400.0],["2023-06-15",6.61,6.68,6.45,6.64,113400.0],["2023-06-16",6.76,6.8,6.51,6.61,174800.0],["2023-06-20",6.63,6.65,6.55,6.6,76500.0],["2023-06-21",6.55,6.68,6.55,6.64,64500.0],["2023-06-22",6.67,6.68,6.61,6.68,44600.0],["2023-06-23",6.62,6.91,6.58,6.91,660800.0],["2023-06-26",6.91,6.92,6.5,6.63,198100.0],["2023-06-27",6.64,6.94,6.6,6.92,103900.0],["2023-06-28",6.87,6.91,6.66,6.73,74400.0],["2023-06-29",6.71,6.8,6.61,6.69,94500.0],["2023-06-30",6.8,6.8,6.61,6.72,160300.0],["2023-07-03",6.65,6.78,6.6,6.78,76200.0],["2023-07-05",6.77,6.78,6.59,6.71,140900.0],["2023-07-06",6.69,6.71,6.52,6.7,107500.0],["2023-07-07",6.73,6.91,6.69,6.84,362500.0],["2023-07-10",6.85,6.96,6.75,6.83,87600.0],["2023-07-11",6.9,7.0,6.83,7.0,87900.0],["2023-07-12",7.0,7.02,6.87,6.95,207100.0],["2023-07-13",7.0,7.21,6.91,7.16,280400.0],["2023-07-14",7.2,7.23,7.0,7.18,148500.0],["2023-07-17",7.25,7.53,7.19,7.43,209800.0],["2023-07-18",7.48,7.68,7.48,7.58,95300.0],["2023-07-19",7.66,7.66,7.45,7.5,102000.0],["2023-07-20",7.5,7.62,7.31,7.43,96900.0],["2023-07-21",7.47,7.54,7.38,7.38,172400.0],["2023-07-24",7.38,7.6,7.33,7.39,90100.0],["2023-07-25",7.43,7.45,7.21,7.32,127100.0],["2023-07-26",7.25,7.48,7.25,7.39,155400.0],["2023-07-27",7.44,7.46,7.34,7.4,170600.0],["2023-07-28",7.4,7.76,7.4,7.72,179900.0],["2023-07-31",7.72,7.76,7.6,7.7,121800.0],["2023-08-01",7.69,7.69,7.53,7.65,126100.0],["2023-08-02",7.56,7.64,7.42,7.49,144200.0],["2023-08-03",7.43,7.57,7.34,7.37,189400.0],["2023-08-04",7.37,7.46,7.26,7.41,173800.0],["2023-08-07",7.5,7.5,7.29,7.33,143000.0],["2023-08-08",7.26,7.33,7.15,7.29,85000.0],["2023-08-09",7.3,7.5,7.26,7.47,165600.0],["2023-08-10",7.55,7.55,7.18,7.26,93500.0],["2023-08-11",7.22,7.23,7.06,7.11,125700.0],["2023-08-14",7.06,7.14,6.84,6.87,176500.0],["2023-08-15",6.8,6.86,6.59,6.63,121400.0],["2023-08-16",6.05,6.69,6.03,6.56,202600.0],["2023-08-17",6.52,6.68,6.52,6.58,520500.0],["2023-08-18",6.54,6.85,6.54,6.79,133100.0],["2023-08-21",6.8,6.83,6.64,6.66,125100.0],["2023-08-22",6.66,6.91,6.66,6.77,114900.0],["2023-08-23",6.78,6.88,6.67,6.87,87300.0],["2023-08-24",6.81,6.91,6.69,6.72,68900.0],["2023-08-25",6.72,6.75,6.58,6.67,105300.0],["2023-08-28",6.74,6.8,6.61,6.66,67400.0],["2023-08-29",6.65,6.8,6.63,6.73,76700.0],["2023-08-30",6.76,6.83,6.68,6.81,91700.0],["2023-08-31",6.86,6.95,6.73,6.75,83000.0],["2023-09-01",6.82,6.94,6.81,6.88,114700.0],["2023-09-05",6.85,6.86,6.71,6.83,143800.0],["2023-09-06",6.86,6.92,6.72,6.74,73900.0],["2023-09-07",6.73,6.75,6.47,6.55,449200.0],["2023-09-08",6.56,6.68,6.56,6.65,76800.0],["2023-09-11",6.68,6.8,6.67,6.74,78100.0],["2023-09-12",6.74,6.74,6.54,6.54,78400.0],["2023-09-13",6.6,6.74,6.51,6.67,110800.0],["2023-09-14",6.06,6.4,5.84,6.07,442300.0],["2023-09-15",6.09,6.16,5.83,5.95,392300.0],["2023-09-18",5.91,5.92,5.79,5.81,185100.0],["2023-09-19",5.84,5.88,5.75,5.75,176400.0],["2023-09-20",5.78,5.87,5.7,5.7,90000.0],["2023-09-21",5.69,5.75,5.61,5.65,101500.0],["2023-09-22",5.67,5.94,5.67,5.85,137100.0],["2023-09-25",5.85,5.98,5.85,5.89,146500.0],["2023-09-26",5.85,5.85,5.63,5.65,171800.0],["2023-09-27",5.73,5.82,5.63,5.75,253300.0],["2023-09-28",5.78,5.83,5.69,5.82,90800.0],["2023-09-29",5.86,5.86,5.64,5.65,141900.0],["2023-10-02",5.64,5.82,5.58,5.8,231600.0],["2023-10-03",5.79,5.79,5.61,5.62,181300.0],["2023-10-04",5.6,5.81,5.6,5.76,148200.0],["2023-10-05",5.76,5.81,5.69,5.79,176700.0],["2023-10-06",5.74,5.83,5.62,5.77,107500.0],["2023-10-09",5.75,5.8,5.66,5.71,154500.0],["2023-10-10",5.74,5.85,5.7,5.7,120400.0],["2023-10-11",5.74,5.82,5.69,5.81,87000.0],["2023-10-12",5.78,5.78,5.63,5.67,148100.0],["2023-10-13",5.84,5.87,5.73,5.82,132300.0],["2023-10-16",5.85,5.93,5.82,5.92,123900.0],["2023-10-17",5.9,6.0,5.82,5.82,139000.0],["2023-10-18",5.82,5.82,5.7,5.76,104000.0],["2023-10-19",5.78,5.84,5.71,5.71,111900.0],["2023-10-20",5.75,5.81,5.73,5.75,128500.0],["2023-10-23",5.77,5.8,5.7,5.7,109200.0],["2023-10-24",5.76,5.8,5.67,5.67,151400.0],["2023-10-25",5.66,5.76,5.6,5.75,106900.0],["2023-10-26",5.78,5.79,5.67,5.74,97000.0],["2023-10-27",5.76,5.86,5.62,5.64,146700.0],["2023-10-30",5.7,5.77,5.64,5.71,173400.0],["2023-10-31",5.73,5.86,5.7,5.86,128500.0],["2023-11-01",5.82,5.86,5.75,5.8,101600.0],["2023-11-02",5.87,5.9,5.8,5.85,80800.0],["2023-11-03",5.93,6.2,5.93,6.14,237600.0],["2023-11-06",6.1,6.12,5.86,5.88,73900.0],["2023-11-07",5.87,5.9,5.75,5.75,90600.0],["2023-11-08",5.77,5.86,5.73,5.83,70900.0],["2023-11-09",5.83,5.85,5.73,5.74,67900.0],["2023-11-10",5.99,6.23,5.6,5.77,244000.0],["2023-11-13",5.78,6.12,5.78,6.06,143000.0],["2023-11-14",6.14,6.42,6.14,6.41,147200.0],["2023-11-15",6.41,6.44,6.02,6.05,135400.0],["2023-11-16",6.08,6.27,5.87,6.0,126200.0],["2023-11-17",6.06,6.09,6.0,6.08,110900.0],["2023-11-20",6.06,6.17,6.0,6.14,96800.0],["2023-11-21",6.14,6.25,6.1,6.19,119400.0],["2023-11-22",6.27,6.33,6.21,6.28,76800.0],["2023-11-24",6.3,6.35,6.25,6.29,29900.0],["2023-11-27",6.26,6.3,6.15,6.15,102200.0],["2023-11-28",6.18,6.21,6.03,6.03,88900.0],["2023-11-29",6.11,6.14,5.82,5.96,211700.0],["2023-11-30",6.02,6.09,5.94,6.01,65200.0],["2023-12-01",6.03,6.16,6.0,6.02,131500.0],["2023-12-04",6.0,6.12,5.99,6.07,112500.0],["2023-12-05",6.06,6.13,5.99,6.0,103200.0],["2023-12-06",6.1,6.2,6.07,6.08,83300.0],["2023-12-07",6.13,6.27,6.13,6.26,122300.0],["2023-12-08",6.26,6.33,6.21,6.25,76200.0],["2023-12-11",6.24,6.25,6.08,6.15,93700.0],["2023-12-12",6.17,6.23,6.11,6.14,63900.0],["2023-12-13",6.11,6.43,6.1,6.42,120500.0],["2023-12-14",6.52,6.63,6.31,6.34,189200.0],["2023-12-15",6.4,6.67,6.38,6.53,277300.0],["2023-12-18",6.58,6.62,6.38,6.45,100100.0],["2023-12-19",6.52,6.85,6.5,6.82,226200.0],["2023-12-20",6.85,6.94,6.6,6.65,154700.0],["2023-12-21",6.74,6.92,6.67,6.74,187600.0],["2023-12-22",6.82,6.93,6.77,6.78,112200.0],["2023-12-26",6.91,7.03,6.85,6.93,151000.0],["2023-12-27",6.96,6.98,6.79,6.83,99200.0],["2023-12-28",6.85,6.87,6.71,6.78,104200.0],["2023-12-29",6.82,6.87,6.63,6.64,103600.0],["2024-01-02",6.63,6.66,6.5,6.55,67300.0],["2024-01-03",6.54,6.56,6.4,6.4,80000.0],["2024-01-04",6.45,6.57,6.45,6.49,95000.0],["2024-01-05",6.52,6.6,6.41,6.47,197900.0],["2024-01-08",6.44,6.52,6.34,6.41,61700.0],["2024-01-09",6.31,6.37,6.23,6.25,81500.0],["2024-01-10",6.23,6.27,6.12,6.27,73900.0],["2024-01-11",6.24,6.3,6.15,6.29,83100.0],["2024-01-12",6.33,6.39,6.23,6.23,66500.0],["2024-01-16",6.21,6.21,6.06,6.11,87000.0],["2024-01-17",6.04,6.26,6.02,6.24,103200.0],["2024-01-18",6.24,6.3,6.22,6.27,47900.0],["2024-01-19",6.3,6.3,6.15,6.28,70500.0],["2024-01-22",6.32,6.52,6.31,6.49,105200.0],["2024-01-23",6.58,6.61,6.45,6.51,138500.0],["2024-01-24",6.56,6.56,6.38,6.46,73200.0],["2024-01-25",6.54,6.64,6.47,6.64,159900.0],["2024-01-26",6.63,6.65,6.55,6.65,92200.0],["2024-01-29",6.65,6.65,6.39,6.43,79700.0],["2024-01-30",6.45,6.47,6.28,6.35,63000.0],["2024-01-31",6.34,6.34,6.14,6.14,111000.0],["2024-02-01",6.18,6.3,6.1,6.28,78900.0],["2024-02-02",6.24,6.28,6.05,6.09,83300.0],["2024-02-05",6.07,6.09,5.97,6.05,74100.0],["2024-02-06",6.02,6.16,6.01,6.14,62700.0],["2024-02-07",6.16,6.16,6.07,6.09,48400.0],["2024-02-08",6.06,6.22,5.72,6.21,198400.0],["2024-02-09",6.08,6.43,5.81,6.34,222100.0],["2024-02-12",6.33,6.4,6.11,6.12,238800.0],["2024-02-13",5.99,6.0,5.75,5.75,187400.0],["2024-02-14",5.86,5.94,5.7,5.83,167800.0],["2024-02-15",5.82,6.08,5.79,6.04,177000.0],["2024-02-16",6.0,6.04,5.88,5.89,134000.0],["2024-02-20",5.79,5.83,5.71,5.72,104800.0],["2024-02-21",5.7,5.86,5.7,5.79,99600.0],["2024-02-22",5.79,5.86,5.72,5.85,79500.0],["2024-02-23",5.82,5.82,5.76,5.78,79200.0],["2024-02-26",5.74,5.77,5.66,5.69,121100.0],["2024-02-27",5.7,5.75,5.65,5.65,100500.0],["2024-02-28",5.63,5.76,5.63,5.73,108400.0],["2024-02-29",5.82,5.83,5.75,5.8,70700.0],["2024-03-01",5.77,5.8,5.67,5.68,89100.0],["2024-03-04",5.74,5.74,5.59,5.61,82800.0],["2024-03-05",5.57,5.64,5.53,5.53,81200.0],["2024-03-06",5.59,5.65,5.54,5.59,77200.0],["2024-03-07",5.66,5.66,5.54,5.54,70500.0],["2024-03-08",5.6,5.65,5.52,5.56,82900.0],["2024-03-11",5.52,5.56,5.48,5.49,59200.0],["2024-03-12",5.5,5.56,5.43,5.46,91200.0],["2024-03-13",5.44,5.54,5.44,5.52,121800.0],["2024-03-14",5.52,5.52,5.35,5.35,100600.0],["2024-03-15",5.33,5.43,5.25,5.32,302400.0],["2024-03-18",5.32,5.42,5.28,5.3,93700.0],["2024-03-19",5.27,5.4,5.27,5.37,92700.0],["2024-03-20",5.37,5.61,5.32,5.6,125400.0],["2024-03-21",5.6,5.63,5.5,5.53,102500.0],["2024-03-22",5.54,5.57,5.44,5.51,117400.0],["2024-03-25",5.54,5.54,5.31,5.31,79800.0],["2024-03-26",5.37,5.42,5.26,5.27,65900.0],["2024-03-27",5.27,5.36,5.26,5.31,114700.0],["2024-03-28",5.34,5.44,5.3,5.42,146700.0],["2024-04-01",5.45,5.5,5.25,5.42,164000.0],["2024-04-02",5.37,5.37,5.26,5.31,91100.0],["2024-04-03",5.28,5.48,5.28,5.29,157000.0],["2024-04-04",5.34,5.39,5.22,5.22,82100.0],["2024-04-05",5.24,5.32,5.21,5.24,97800.0],["2024-04-08",5.24,5.36,5.24,5.26,62500.0],["2024-04-09",5.28,5.33,5.25,5.25,54500.0],["2024-04-10",5.18,5.25,5.12,5.22,136500.0],["2024-04-11",5.22,5.26,5.16,5.23,90700.0],["2024-04-12",5.21,5.22,5.15,5.2,91700.0],["2024-04-15",5.2,5.2,5.05,5.07,101900.0],["2024-04-16",5.05,5.12,5.0,5.07,116900.0],["2024-04-17",5.1,5.1,4.95,4.98,77600.0],["2024-04-18",4.97,5.02,4.91,4.93,113400.0],["2024-04-19",4.89,5.01,4.89,4.93,115300.0],["2024-04-22",4.93,4.99,4.88,4.91,141300.0],["2024-04-23",4.92,4.97,4.85,4.9,72600.0],["2024-04-24",4.88,4.94,4.85,4.93,88100.0],["2024-04-25",4.88,5.06,4.85,5.04,97600.0],["2024-04-26",5.02,5.17,4.98,5.13,119500.0],["2024-04-29",5.15,5.17,5.05,5.08,90200.0],["2024-04-30",5.04,5.06,4.93,4.94,118700.0],["2024-05-01",4.97,5.08,4.97,5.04,97700.0],["2024-05-02",5.05,5.15,5.03,5.15,66300.0],["2024-05-03",5.19,5.2,5.05,5.07,95200.0],["2024-05-06",5.12,5.14,5.09,5.1,63900.0],["2024-05-07",5.13,5.23,5.1,5.12,131900.0],["2024-05-08",5.09,5.18,5.09,5.14,63400.0],["2024-05-09",5.12,5.19,5.11,5.18,103200.0],["2024-05-10",4.83,5.19,4.83,5.08,123800.0],["2024-05-13",5.08,5.08,4.93,4.95,222200.0],["2024-05-14",4.98,5.02,4.94,5.0,152100.0],["2024-05-15",5.04,5.16,5.0,5.06,163100.0],["2024-05-16",5.07,5.33,5.06,5.31,247500.0],["2024-05-17",5.33,5.44,5.25,5.44,145700.0],["2024-05-20",5.38,5.55,5.38,5.44,183800.0],["2024-05-21",5.45,5.45,5.25,5.26,85500.0],["2024-05-22",5.27,5.32,5.18,5.3,95000.0],["2024-05-23",5.28,5.28,5.11,5.15,90400.0],["2024-05-24",5.19,5.29,5.19,5.28,83600.0],["2024-05-28",5.29,5.29,5.23,5.24,88600.0],["2024-05-29",5.18,5.24,5.14,5.14,101300.0],["2024-05-30",5.2,5.31,5.16,5.25,71000.0],["2024-05-31",5.3,5.37,5.24,5.34,74100.0],["2024-06-03",5.38,5.38,5.23,5.3,94600.0],["2024-06-04",5.31,5.33,5.23,5.24,56200.0],["2024-06-05",5.29,5.3,5.22,5.24,61000.0],["2024-06-06",5.23,5.31,5.23,5.28,79700.0],["2024-06-07",5.25,5.35,5.25,5.34,53600.0],["2024-06-10",5.32,5.43,5.28,5.41,77700.0],["2024-06-11",5.35,5.35,5.24,5.29,56900.0],["2024-06-12",5.4,5.6,5.4,5.53,176700.0],["2024-06-13",5.54,5.58,5.33,5.34,71600.0],["2024-06-14",5.31,5.32,5.2,5.23,82100.0],["2024-06-17",5.2,5.3,5.2,5.29,60900.0],["2024-06-18",5.29,5.43,5.28,5.29,118500.0],["2024-06-20",5.25,5.42,5.25,5.34,103500.0],["2024-06-21",5.36,5.43,5.24,5.26,152800.0],["2024-06-24",5.3,5.38,5.24,5.28,47000.0],["2024-06-25",5.25,5.31,5.23,5.31,31100.0],["2024-06-26",5.26,5.38,5.25,5.29,104600.0],["2024-06-27",5.37,5.57,5.33,5.57,98200.0],["2024-06-28",5.6,5.74,5.57,5.69,267100.0],["2024-07-01",5.65,5.65,5.46,5.46,97000.0],["2024-07-02",5.46,5.61,5.46,5.46,325400.0],["2024-07-03",5.49,5.54,5.48,5.5,65300.0],["2024-07-05",5.45,5.48,5.26,5.28,239200.0],["2024-07-08",5.35,5.54,5.34,5.5,120100.0],["2024-07-09",5.5,5.5,5.36,5.36,55600.0],["2024-07-10",5.35,5.47,5.33,5.45,61200.0],["2024-07-11",5.5,5.79,5.46,5.75,167200.0],["2024-07-12",5.81,5.97,5.81,5.9,114200.0],["2024-07-15",5.95,6.2,5.89,5.94,124500.0],["2024-07-16",6.04,6.21,6.01,6.17,125600.0],["2024-07-17",6.14,6.2,6.02,6.1,104000.0],["2024-07-18",6.04,6.05,5.79,5.88,107000.0],["2024-07-19",5.88,5.88,5.74,5.82,54500.0],["2024-07-22",5.83,5.97,5.82,5.93,75100.0],["2024-07-23",5.91,6.1,5.89,6.0,81300.0],["2024-07-24",5.99,6.01,5.9,5.92,67200.0],["2024-07-25",5.95,6.25,5.91,6.17,95200.0],["2024-07-26",6.24,6.25,6.09,6.25,61600.0],["2024-07-29",6.25,6.27,6.04,6.07,60200.0],["2024-07-30",6.14,6.36,6.14,6.35,93500.0],["2024-07-31",6.36,6.42,6.18,6.22,106500.0],["2024-08-01",6.25,6.25,5.97,6.02,82100.0],["2024-08-02",5.78,5.88,5.65,5.66,57400.0],["2024-08-05",5.42,5.8,5.4,5.76,159300.0],["2024-08-06",5.74,6.03,5.72,5.87,74000.0],["2024-08-07",5.96,5.96,5.7,5.76,79300.0],["2024-08-08",5.89,6.08,5.82,6.04,85200.0],["2024-08-09",6.04,6.1,5.92,6.09,85700.0],["2024-08-12",6.03,6.06,5.8,5.82,140100.0],["2024-08-13",5.91,5.96,5.75,5.92,58600.0],["2024-08-14",5.97,5.99,5.76,5.9,55900.0],["2024-08-15",6.06,6.06,5.93,6.02,96900.0],["2024-08-16",5.98,6.0,5.82,5.82,216800.0],["2024-08-19",5.87,6.0,5.87,5.98,67100.0],["2024-08-20",5.98,5.98,5.82,5.91,59000.0],["2024-08-21",5.95,6.11,5.94,6.01,57200.0],["2024-08-22",5.99,6.03,5.9,6.01,67900.0],["2024-08-23",6.07,6.33,6.03,6.33,78900.0],["2024-08-26",6.33,6.4,6.25,6.32,154500.0],["2024-08-27",6.28,6.29,6.13,6.23,38100.0],["2024-08-28",6.17,6.35,6.15,6.3,136700.0],["2024-08-29",6.33,6.34,6.27,6.3,99000.0],["2024-08-30",6.3,6.37,6.22,6.37,77100.0],["2024-09-03",6.25,6.27,6.06,6.06,138100.0],["2024-09-04",6.09,6.26,6.06,6.22,69100.0],["2024-09-05",6.28,6.28,6.13,6.2,52400.0],["2024-09-06",6.24,6.24,6.03,6.09,190200.0],["2024-09-09",6.13,6.4,6.13,6.3,166500.0],["2024-09-10",6.34,6.44,6.25,6.41,119500.0],["2024-09-11",6.36,6.39,6.22,6.34,112000.0],["2024-09-12",6.4,6.48,6.35,6.41,158000.0],["2024-09-13",6.66,7.1,6.57,6.63,314800.0],["2024-09-16",6.66,6.66,6.36,6.38,170100.0],["2024-09-17",6.41,6.55,6.39,6.5,143300.0],["2024-09-18",6.53,6.86,6.51,6.6,169000.0],["2024-09-19",6.73,6.87,6.61,6.87,119400.0],["2024-09-20",6.77,6.83,6.51,6.54,792600.0],["2024-09-23",6.63,6.63,6.5,6.59,85900.0],["2024-09-24",6.59,6.59,6.53,6.56,79700.0],["2024-09-25",6.56,6.58,6.44,6.46,423400.0],["2024-09-26",6.57,6.57,6.25,6.32,139200.0],["2024-09-27",6.36,6.52,6.36,6.43,89700.0],["2024-09-30",6.41,6.49,6.33,6.43,124100.0],["2024-10-01",6.4,6.4,6.2,6.37,112900.0],["2024-10-02",6.32,6.43,6.25,6.31,116800.0],["2024-10-03",6.31,6.36,6.04,6.06,55700.0],["2024-10-04",6.12,6.17,6.05,6.07,98700.0],["2024-10-07",6.01,6.18,6.01,6.15,44500.0],["2024-10-08",6.2,6.39,6.14,6.34,104700.0],["2024-10-09",6.3,6.47,6.26,6.4,149900.0],["2024-10-10",6.31,6.45,6.31,6.4,105400.0],["2024-10-11",6.44,6.68,6.41,6.63,102400.0],["2024-10-14",6.59,6.81,6.58,6.8,93600.0],["2024-10-15",6.8,6.98,6.73,6.83,144400.0],["2024-10-16",6.89,7.02,6.85,7.0,103500.0],["2024-10-17",7.01,7.01,6.6,6.76,116300.0],["2024-10-18",6.77,6.77,6.65,6.67,55800.0],["2024-10-21",6.62,6.69,6.58,6.59,84400.0],["2024-10-22",6.57,6.67,6.54,6.59,73300.0],["2024-10-23",6.54,6.7,6.54,6.69,51000.0],["2024-10-24",6.68,6.73,6.66,6.72,70500.0],["2024-10-25",6.8,6.94,6.79,6.83,71800.0],["2024-10-28",6.91,6.93,6.77,6.77,117200.0],["2024-10-29",6.71,6.77,6.71,6.77,59800.0],["2024-10-30",6.75,6.86,6.73,6.79,43900.0],["2024-10-31",6.82,6.89,6.65,6.65,73400.0],["2024-11-01",6.66,6.77,6.61,6.64,52500.0],["2024-11-04",6.6,6.72,6.57,6.69,46200.0],["2024-11-05",6.68,6.9,6.68,6.87,65300.0],["2024-11-06",7.09,7.49,6.87,7.48,225700.0],["2024-11-07",7.5,7.54,7.36,7.43,127000.0],["2024-11-08",7.4,7.45,7.35,7.43,92100.0],["2024-11-11",7.28,7.51,7.26,7.45,94600.0],["2024-11-12",7.45,7.45,7.16,7.21,127500.0],["2024-11-13",7.28,7.28,6.87,6.89,108200.0],["2024-11-14",6.98,6.98,6.79,6.79,96500.0],["2024-11-15",6.88,7.1,6.8,7.05,185300.0],["2024-11-18",6.99,7.19,6.99,7.11,101600.0],["2024-11-19",7.05,7.21,6.97,7.12,112700.0],["2024-11-20",7.15,7.21,7.0,7.1,81300.0],["2024-11-21",7.17,7.26,7.1,7.22,113600.0],["2024-11-22",7.28,7.56,7.27,7.54,188900.0],["2024-11-25",7.62,7.78,7.58,7.59,102200.0],["2024-11-26",7.58,7.62,7.46,7.57,79600.0],["2024-11-27",7.53,7.66,7.38,7.4,69900.0],["2024-11-29",7.52,7.63,7.46,7.48,47700.0],["2024-12-02",7.53,7.67,7.45,7.59,91900.0],["2024-12-03",7.61,7.61,7.34,7.34,59900.0],["2024-12-04",7.42,7.42,7.25,7.36,78700.0],["2024-12-05",7.32,7.34,7.26,7.26,77200.0],["2024-12-06",7.37,7.37,7.17,7.21,61800.0],["2024-12-09",7.25,7.3,7.11,7.11,91000.0],["2024-12-10",7.11,7.28,7.06,7.09,118500.0],["2024-12-11",7.2,7.24,7.07,7.09,90200.0],["2024-12-12",7.15,7.27,7.07,7.17,70600.0],["2024-12-13",7.2,7.2,7.07,7.08,38900.0],["2024-12-16",7.1,7.27,7.05,7.15,104100.0],["2024-12-17",7.11,7.17,6.95,6.99,68600.0],["2024-12-18",7.05,7.05,6.36,6.36,203600.0],["2024-12-19",6.4,6.51,6.23,6.25,145100.0],["2024-12-20",6.22,6.59,6.22,6.59,356800.0],["2024-12-23",6.52,6.65,6.39,6.47,113800.0],["2024-12-24",6.48,6.57,6.4,6.56,31200.0],["2024-12-26",6.52,6.84,6.52,6.74,124400.0],["2024-12-27",6.56,6.71,6.51,6.58,68900.0],["2024-12-30",6.53,6.74,6.53,6.69,79200.0],["2024-12-31",6.76,6.79,6.69,6.7,49700.0],["2025-01-02",6.8,6.8,6.56,6.6,64800.0],["2025-01-03",6.7,6.73,6.54,6.72,55600.0],["2025-01-06",6.72,6.84,6.67,6.8,75400.0],["2025-01-07",6.79,6.86,6.56,6.6,176700.0],["2025-01-08",6.52,6.66,6.52,6.62,62900.0],["2025-01-10",6.45,6.52,6.38,6.48,107200.0],["2025-01-13",6.37,6.79,6.37,6.77,104100.0],["2025-01-14",6.81,6.94,6.75,6.9,77000.0],["2025-01-15",6.99,7.03,6.95,7.0,58900.0],["2025-01-16",6.96,7.04,6.81,6.81,138100.0],["2025-01-17",6.87,7.0,6.85,6.95,75800.0],["2025-01-21",7.03,7.15,7.01,7.06,187300.0],["2025-01-22",7.0,7.1,6.88,6.92,102100.0],["2025-01-23",6.9,7.03,6.89,7.0,130200.0],["2025-01-24",7.01,7.08,6.96,7.04,135000.0],["2025-01-27",7.03,7.14,7.01,7.1,140900.0],["2025-01-28",7.0,7.17,6.99,7.05,133800.0],["2025-01-29",7.03,7.2,7.03,7.17,48700.0],["2025-01-30",7.24,7.24,7.04,7.14,54100.0],["2025-01-31",7.15,7.19,6.99,7.02,180500.0],["2025-02-03",6.84,6.94,6.78,6.89,61900.0],["2025-02-04",6.85,7.06,6.85,7.02,40000.0],["2025-02-05",7.09,7.12,6.99,7.08,161500.0],["2025-02-06",7.14,7.14,7.01,7.04,106000.0],["2025-02-07",7.04,7.04,6.88,6.92,55800.0],["2025-02-10",7.0,7.18,6.97,7.05,99500.0],["2025-02-11",7.45,7.94,7.15,7.17,414800.0],["2025-02-12",7.38,7.38,7.13,7.17,153800.0],["2025-02-13",7.2,7.23,7.14,7.2,144400.0],["2025-02-14",7.27,7.48,7.19,7.3,213700.0],["2025-02-18",7.35,7.88,7.35,7.66,353300.0],["2025-02-19",7.6,7.71,7.41,7.43,172300.0],["2025-02-20",7.4,7.51,7.18,7.19,146100.0],["2025-02-21",7.29,7.39,6.88,6.9,193000.0],["2025-02-24",7.01,7.18,6.89,6.9,183400.0],["2025-02-25",6.89,7.14,6.87,7.1,145200.0],["2025-02-26",7.05,7.12,6.92,7.03,104900.0],["2025-02-27",6.99,6.99,6.77,6.78,65400.0],["2025-02-28",6.74,6.85,6.71,6.76,114400.0],["2025-03-03",6.83,6.86,6.6,6.62,146700.0],["2025-03-04",6.55,6.69,6.5,6.58,187800.0],["2025-03-05",6.52,6.58,6.38,6.51,145200.0],["2025-03-06",6.48,6.85,6.48,6.8,154500.0],["2025-03-07",6.77,6.83,6.7,6.78,106000.0],["2025-03-10",6.71,6.73,6.27,6.29,171500.0],["2025-03-11",6.32,6.48,6.28,6.44,161000.0],["2025-03-12",6.5,6.5,6.32,6.4,129400.0],["2025-03-13",6.44,6.52,6.19,6.31,120600.0],["2025-03-14",6.33,6.45,6.32,6.37,207100.0],["2025-03-17",6.4,6.42,6.33,6.38,129900.0],["2025-03-18",6.38,6.43,6.31,6.33,96800.0],["2025-03-19",6.31,6.34,6.28,6.34,127800.0],["2025-03-20",6.28,6.37,6.25,6.28,117400.0],["2025-03-21",6.25,6.26,6.15,6.18,279800.0],["2025-03-24",6.22,6.33,6.19,6.29,181400.0],["2025-03-25",6.24,6.3,6.13,6.2,238400.0],["2025-03-26",6.2,6.25,6.13,6.17,129600.0],["2025-03-27",6.17,6.35,6.11,6.32,335700.0],["2025-03-28",6.28,6.32,6.12,6.16,218400.0],["2025-03-31",6.05,6.28,6.04,6.15,286500.0],["2025-04-01",6.11,6.26,6.09,6.23,196900.0],["2025-04-02",6.13,6.3,6.11,6.29,119900.0],["2025-04-03",5.95,6.06,5.67,5.71,284800.0],["2025-04-04",5.51,5.87,5.44,5.78,1260500.0],["2025-04-07",5.71,5.92,5.45,5.71,374200.0],["2025-04-08",5.89,5.89,5.49,5.57,187200.0],["2025-04-09",5.51,6.11,5.51,5.97,159500.0],["2025-04-10",5.72,5.88,5.63,5.77,220000.0],["2025-04-11",5.79,5.87,5.67,5.8,102200.0],["2025-04-14",5.91,5.91,5.68,5.83,153500.0],["2025-04-15",5.76,5.84,5.7,5.78,134300.0],["2025-04-16",5.77,5.8,5.64,5.75,126100.0],["2025-04-17",5.74,5.82,5.67,5.71,117000.0],["2025-04-21",5.63,5.77,5.61,5.74,145000.0],["2025-04-22",5.78,5.92,5.73,5.87,118300.0],["2025-04-23",5.99,6.04,5.88,5.98,167100.0],["2025-04-24",5.95,6.13,5.95,6.08,97900.0],["2025-04-25",6.03,6.08,5.82,5.95,94200.0],["2025-04-28",5.95,5.97,5.77,5.84,95200.0],["2025-04-29",5.81,5.93,5.8,5.83,72600.0],["2025-04-30",5.75,5.89,5.72,5.85,101000.0],["2025-05-01",5.84,5.97,5.71,5.9,134700.0],["2025-05-02",5.96,6.15,5.88,6.11,102000.0],["2025-05-05",6.04,6.08,5.92,5.93,79100.0],["2025-05-06",5.9,5.95,5.85,5.88,78800.0],["2025-05-07",5.91,5.99,5.87,5.96,99000.0],["2025-05-08",6.01,6.13,5.93,6.03,84500.0],["2025-05-09",6.05,6.08,6.0,6.0,61900.0],["2025-05-12",6.24,6.36,6.15,6.19,166300.0],["2025-05-13",6.95,6.95,6.2,6.54,219900.0],["2025-05-14",6.47,6.57,6.36,6.41,186100.0],["2025-05-15",6.41,6.44,6.19,6.2,120200.0],["2025-05-16",6.19,6.27,6.14,6.19,503600.0],["2025-05-19",6.09,6.22,6.09,6.19,222000.0],["2025-05-20",6.15,6.24,6.13,6.18,445200.0],["2025-05-21",6.06,6.22,6.03,6.13,213800.0],["2025-05-22",6.09,6.19,6.06,6.1,122500.0],["2025-05-23",5.95,6.02,5.9,6.0,75000.0],["2025-05-27",6.05,6.08,5.96,6.01,401300.0],["2025-05-28",6.03,6.03,5.97,6.0,136200.0],["2025-05-29",5.99,6.03,5.95,6.0,110200.0],["2025-05-30",5.96,5.99,5.91,5.94,129900.0],["2025-06-02",5.92,5.99,5.87,5.9,597700.0],["2025-06-03",5.93,6.14,5.84,6.13,433100.0],["2025-06-04",6.1,6.16,5.99,6.02,170600.0],["2025-06-05",6.0,6.09,5.92,5.92,214800.0],["2025-06-06",6.03,6.08,5.88,5.9,394600.0],["2025-06-09",5.97,6.0,5.9,5.95,337400.0],["2025-06-10",5.96,6.11,5.96,6.07,273900.0],["2025-06-11",6.1,6.16,5.97,6.03,137000.0],["2025-06-12",5.96,6.07,5.9,6.04,138100.0],["2025-06-13",5.94,6.08,5.92,5.94,185100.0],["2025-06-16",6.0,6.06,5.95,6.01,193900.0],["2025-06-17",5.95,6.0,5.85,5.87,203900.0],["2025-06-18",5.89,5.97,5.86,5.89,138200.0],["2025-06-20",5.95,5.97,5.9,5.91,157100.0],["2025-06-23",5.9,6.07,5.86,6.05,170800.0],["2025-06-24",6.08,6.14,6.06,6.08,89900.0],["2025-06-25",6.06,6.08,5.97,6.0,118200.0],["2025-06-26",6.04,6.09,5.97,6.09,93500.0],["2025-06-27",6.09,6.24,6.01,6.21,438300.0],["2025-06-30",6.2,6.2,6.07,6.08,175000.0],["2025-07-01",6.02,6.28,6.02,6.12,111900.0],["2025-07-02",6.14,6.23,6.12,6.21,102900.0],["2025-07-03",6.22,6.26,6.19,6.22,70000.0],["2025-07-07",6.16,6.25,6.04,6.06,142700.0],["2025-07-08",6.07,6.25,6.07,6.19,208400.0],["2025-07-09",6.23,6.24,6.13,6.22,90900.0],["2025-07-10",6.19,6.25,6.18,6.21,67900.0],["2025-07-11",6.18,6.18,6.11,6.15,92700.0],["2025-07-14",6.09,6.15,6.01,6.05,144600.0],["2025-07-15",6.1,6.1,5.98,5.98,109500.0],["2025-07-16",6.01,6.04,5.95,6.0,71400.0],["2025-07-17",6.0,6.12,6.0,6.03,97800.0],["2025-07-18",6.09,6.1,5.89,5.9,85200.0],["2025-07-21",5.95,6.0,5.91,5.96,67400.0],["2025-07-22",5.96,6.11,5.96,6.0,114100.0],["2025-07-23",6.07,6.24,5.98,6.21,93100.0],["2025-07-24",6.16,6.21,6.12,6.17,49800.0],["2025-07-25",6.17,6.25,6.09,6.2,64600.0],["2025-07-28",6.2,6.22,6.14,6.17,45900.0],["2025-07-29",6.22,6.22,6.03,6.05,65200.0],["2025-07-30",6.04,6.04,5.85,5.85,154000.0],["2025-07-31",5.84,5.92,5.82,5.91,144400.0],["2025-08-01",5.83,5.9,5.8,5.85,92700.0],["2025-08-04",5.87,5.98,5.86,5.95,50300.0],["2025-08-05",5.93,6.0,5.85,5.99,71200.0],["2025-08-06",5.96,6.02,5.92,5.95,60100.0],["2025-08-07",6.01,6.01,5.91,5.92,92300.0],["2025-08-08",5.97,6.03,5.91,5.92,37700.0],["2025-08-11",5.92,5.99,5.87,5.96,117200.0],["2025-08-12",6.02,6.27,6.01,6.24,185500.0],["2025-08-13",6.27,6.37,6.21,6.33,75700.0],["2025-08-14",6.21,6.32,6.13,6.17,64800.0],["2025-08-15",6.19,6.26,6.04,6.05,71000.0],["2025-08-18",6.02,6.13,6.02,6.05,62500.0],["2025-08-19",6.09,6.2,6.05,6.16,125700.0],["2025-08-20",6.2,6.22,6.09,6.1,84400.0],["2025-08-21",6.06,6.16,6.06,6.13,55500.0],["2025-08-22",6.19,6.42,6.16,6.42,96000.0],["2025-08-25",6.4,6.43,6.36,6.36,91000.0],["2025-08-26",6.37,6.44,6.37,6.38,72300.0],["2025-08-27",6.4,6.5,6.4,6.46,67900.0],["2025-08-28",6.49,6.49,6.38,6.44,68400.0],["2025-08-29",6.47,6.53,6.44,6.47,72000.0],["2025-09-02",6.41,6.44,6.38,6.38,80700.0],["2025-09-03",6.38,6.42,6.3,6.3,115300.0],["2025-09-04",6.35,6.5,6.3,6.47,84700.0],["2025-09-05",6.52,6.56,6.43,6.46,45000.0],["2025-09-08",6.46,6.46,6.37,6.44,94400.0],["2025-09-09",6.46,6.48,6.25,6.25,72000.0],["2025-09-10",6.33,6.38,6.22,6.38,89400.0],["2025-09-11",6.4,6.55,6.38,6.55,155300.0],["2025-09-12",6.45,6.55,6.37,6.52,165600.0],["2025-09-15",6.59,6.95,6.53,6.88,853600.0],["2025-09-16",6.26,6.64,6.15,6.15,775400.0],["2025-09-17",6.15,6.16,5.96,5.97,328900.0],["2025-09-18",5.97,6.05,5.81,5.9,416700.0],["2025-09-19",5.95,5.98,5.78,5.95,803700.0],["2025-09-22",5.91,6.02,5.87,6.0,328400.0],["2025-09-23",6.0,6.08,6.0,6.0,142200.0],["2025-09-24",6.02,6.14,6.0,6.11,300000.0],["2025-09-25",6.07,6.14,6.03,6.07,247500.0],["2025-09-26",6.12,6.23,6.06,6.14,181500.0],["2025-09-29",6.16,6.19,5.97,5.97,539400.0],["2025-09-30",5.98,6.03,5.87,5.9,421200.0],["2025-10-01",5.87,5.92,5.82,5.86,299600.0],["2025-10-02",5.86,5.97,5.83,5.83,185200.0],["2025-10-03",5.82,6.02,5.82,5.97,229900.0],["2025-10-06",5.96,6.11,5.96,6.07,145700.0],["2025-10-07",6.07,6.08,5.99,6.0,223700.0],["2025-10-08",6.03,6.17,5.99,6.11,79100.0],["2025-10-09",6.1,6.1,6.01,6.02,89900.0],["2025-10-10",6.04,6.05,5.92,5.92,225700.0],["2025-10-13",5.99,6.09,5.96,5.96,174700.0],["2025-10-14",5.93,6.13,5.91,6.06,148200.0],["2025-10-15",6.13,6.15,6.04,6.14,111200.0],["2025-10-16",6.14,6.14,6.04,6.06,174700.0],["2025-10-17",6.06,6.08,5.99,5.99,81200.0],["2025-10-20",6.05,6.12,6.0,6.02,129100.0],["2025-10-21",5.99,6.1,5.99,6.03,141200.0],["2025-10-22",6.04,6.13,6.03,6.08,167500.0],["2025-10-23",6.12,6.12,5.99,6.01,85500.0],["2025-10-24",6.06,6.1,6.0,6.06,97500.0],["2025-10-27",6.08,6.08,6.0,6.0,98300.0],["2025-10-28",5.99,6.09,5.99,6.02,137600.0],["2025-10-29",6.03,6.07,5.96,5.99,204500.0],["2025-10-30",5.92,6.04,5.92,5.99,350700.0],["2025-10-31",5.97,6.08,5.9,6.05,217000.0],["2025-11-03",6.05,6.11,6.0,6.0,214700.0],["2025-11-04",5.93,6.03,5.93,5.99,287100.0],["2025-11-05",6.0,6.2,6.0,6.19,128900.0],["2025-11-06",6.17,6.17,6.05,6.07,125000.0],["2025-11-07",6.04,6.18,6.04,6.11,297600.0],["2025-11-10",6.14,6.28,6.1,6.21,196900.0],["2025-11-11",5.89,6.11,5.86,6.06,271900.0],["2025-11-12",6.06,6.28,5.98,6.19,150700.0],["2025-11-13",6.15,6.2,5.99,6.0,117900.0],["2025-11-14",5.96,6.01,5.9,5.97,138400.0],["2025-11-17",5.93,6.02,5.93,5.96,186200.0],["2025-11-18",5.93,6.24,5.93,5.94,126700.0],["2025-11-19",5.98,6.04,5.94,5.95,182700.0],["2025-11-20",6.01,6.01,5.86,5.88,171700.0],["2025-11-21",5.87,6.06,5.87,5.96,199600.0],["2025-11-24",5.96,6.04,5.91,5.99,86300.0],["2025-11-25",6.0,6.23,6.0,6.22,186000.0],["2025-11-26",6.19,6.29,6.15,6.28,248900.0],["2025-11-28",6.28,6.28,6.18,6.24,67000.0],["2025-12-01",6.21,6.31,6.19,6.27,87600.0],["2025-12-02",6.27,6.32,6.18,6.28,106200.0],["2025-12-03",6.32,6.49,6.3,6.45,195100.0],["2025-12-04",6.46,6.47,6.35,6.4,123400.0],["2025-12-05",6.43,6.45,6.31,6.37,120300.0],["2025-12-08",6.36,6.45,6.31,6.43,119200.0],["2025-12-09",6.45,6.57,6.4,6.55,125700.0],["2025-12-10",6.54,6.8,6.5,6.71,300000.0],["2025-12-11",6.74,6.83,6.7,6.81,184000.0],["2025-12-12",6.82,6.86,6.67,6.68,159200.0],["2025-12-15",6.74,6.75,6.64,6.7,140900.0],["2025-12-16",6.71,6.75,6.62,6.71,100700.0],["2025-12-17",6.7,6.8,6.65,6.69,148300.0],["2025-12-18",6.76,6.84,6.75,6.79,194600.0],["2025-12-19",6.79,6.83,6.44,6.47,573000.0],["2025-12-22",6.54,6.64,6.5,6.57,173500.0],["2025-12-23",6.56,6.6,6.5,6.52,124600.0],["2025-12-24",6.5,6.52,6.46,6.49,53300.0],["2025-12-26",6.48,6.55,6.46,6.52,98900.0],["2025-12-29",6.52,6.55,6.31,6.45,185700.0],["2025-12-30",6.44,6.48,6.36,6.41,80400.0],["2025-12-31",6.43,6.43,6.31,6.33,94700.0],["2026-01-02",6.31,6.38,6.28,6.32,116700.0],["2026-01-05",6.34,6.57,6.34,6.48,155000.0],["2026-01-06",6.44,6.75,6.44,6.73,213800.0],["2026-01-07",6.74,6.74,6.51,6.63,131000.0],["2026-01-08",6.63,6.77,6.63,6.72,117600.0],["2026-01-09",6.71,6.77,6.58,6.69,101100.0],["2026-01-12",6.66,6.73,6.65,6.66,62100.0],["2026-01-13",6.7,6.76,6.66,6.67,78100.0],["2026-01-14",6.68,6.75,6.66,6.73,98600.0],["2026-01-15",6.71,6.79,6.66,6.79,102600.0],["2026-01-16",6.76,6.77,6.62,6.62,97900.0],["2026-01-20",6.49,6.56,6.31,6.32,93600.0],["2026-01-21",6.38,6.65,6.38,6.63,166500.0],["2026-01-22",6.69,6.79,6.66,6.7,129700.0],["2026-01-23",6.65,6.7,6.47,6.48,67800.0],["2026-01-26",6.46,6.55,6.42,6.51,170200.0],["2026-01-27",6.53,6.63,6.52,6.58,52200.0],["2026-01-28",6.6,6.64,6.48,6.53,174600.0],["2026-01-29",6.55,6.82,6.52,6.8,116500.0],["2026-01-30",6.71,6.79,6.67,6.73,124600.0],["2026-02-02",6.78,7.03,6.76,6.97,109500.0],["2026-02-03",7.0,7.19,6.99,7.14,129000.0],["2026-02-04",7.17,7.26,7.08,7.17,186800.0],["2026-02-05",7.17,7.24,7.0,7.03,98300.0],["2026-02-06",7.09,7.21,6.96,7.15,168400.0],["2026-02-09",7.09,7.18,7.01,7.04,168900.0],["2026-02-10",7.45,8.23,7.45,8.19,625400.0],["2026-02-11",8.28,8.5,8.0,8.2,392600.0],["2026-02-12",8.34,8.44,7.11,7.61,1032200.0],["2026-02-13",7.61,7.65,7.31,7.33,274100.0],["2026-02-17",7.37,7.64,7.37,7.52,171700.0],["2026-02-18",7.51,7.76,7.51,7.71,168300.0],["2026-02-19",7.65,7.72,7.53,7.58,119000.0],["2026-02-20",7.57,7.61,7.42,7.57,97600.0],["2026-02-23",7.54,7.54,7.16,7.19,296800.0],["2026-02-24",7.16,7.28,7.08,7.11,179100.0],["2026-02-25",7.18,7.18,7.0,7.12,221600.0],["2026-02-26",7.11,7.37,7.08,7.36,188700.0],["2026-02-27",7.25,7.5,7.25,7.42,130800.0],["2026-03-02",7.4,7.67,7.32,7.61,131800.0],["2026-03-03",7.33,7.57,7.25,7.55,108400.0],["2026-03-04",7.59,7.68,7.53,7.6,103500.0],["2026-03-05",7.51,7.53,7.28,7.33,77800.0],["2026-03-06",7.16,7.27,6.95,7.04,155600.0],["2026-03-09",6.94,7.18,6.83,7.17,161500.0],["2026-03-10",7.1,7.24,6.99,7.03,118300.0],["2026-03-11",6.97,7.06,6.93,6.97,104800.0],["2026-03-12",6.82,6.9,6.78,6.8,108200.0],["2026-03-13",6.85,6.85,6.72,6.81,168700.0],["2026-03-16",6.93,7.02,6.85,6.96,81600.0],["2026-03-17",7.02,7.04,6.9,6.94,114300.0],["2026-03-18",6.84,6.93,6.8,6.8,157000.0],["2026-03-19",6.72,6.91,6.66,6.85,127100.0],["2026-03-20",6.85,6.88,6.72,6.77,134500.0],["2026-03-23",6.96,7.09,6.96,6.98,92000.0],["2026-03-24",6.91,7.2,6.91,7.13,199600.0],["2026-03-25",7.27,7.27,7.03,7.07,98100.0],["2026-03-26",7.0,7.08,6.91,6.99,80600.0],["2026-03-27",6.93,6.93,6.83,6.85,51600.0],["2026-03-30",6.92,6.96,6.86,6.9,100400.0],["2026-03-31",7.0,7.07,6.84,7.05,159600.0],["2026-04-01",7.06,7.27,7.06,7.19,64400.0],["2026-04-02",7.05,7.31,7.05,7.27,87300.0],["2026-04-06",7.26,7.38,7.2,7.35,113100.0],["2026-04-07",7.36,7.41,7.29,7.33,155300.0],["2026-04-08",7.45,7.7,7.45,7.64,139900.0],["2026-04-09",7.63,7.89,7.56,7.87,177100.0],["2026-04-10",7.88,8.03,7.87,7.91,123900.0],["2026-04-13",7.9,7.96,7.75,7.9,88900.0],["2026-04-14",7.91,8.13,7.83,8.07,212200.0],["2026-04-15",8.05,8.1,7.83,7.91,220900.0],["2026-04-16",7.9,8.13,7.89,8.1,136500.0],["2026-04-17",8.23,8.4,8.21,8.32,177700.0],["2026-04-20",8.27,8.38,8.25,8.35,112200.0],["2026-04-21",8.39,8.48,8.34,8.37,116400.0],["2026-04-22",8.44,8.46,8.19,8.21,93100.0],["2026-04-23",8.24,8.48,8.24,8.43,115100.0],["2026-04-24",8.45,8.67,8.33,8.42,155400.0],["2026-04-27",8.44,8.55,8.38,8.43,116000.0],["2026-04-28",8.41,8.63,8.35,8.57,121100.0],["2026-04-29",8.54,8.62,8.35,8.37,122000.0],["2026-04-30",8.41,8.5,8.3,8.41,179400.0],["2026-05-01",8.38,8.44,8.2,8.35,141100.0],["2026-05-04",8.29,8.35,7.64,7.64,264300.0],["2026-05-05",7.73,7.98,7.66,7.94,98300.0],["2026-05-06",8.08,8.33,8.02,8.23,147100.0],["2026-05-07",8.3,8.42,8.16,8.31,149700.0],["2026-05-08",8.36,8.45,8.22,8.27,105200.0],["2026-05-11",8.24,8.34,7.87,7.89,398900.0],["2026-05-12",8.49,8.73,8.17,8.66,324400.0],["2026-05-13",8.57,8.63,8.27,8.37,222500.0],["2026-05-14",8.39,8.46,8.11,8.21,241000.0],["2026-05-15",8.11,8.46,8.06,8.29,116100.0],["2026-05-18",8.36,8.41,8.21,8.24,91700.0],["2026-05-19",8.15,8.34,8.02,8.27,80200.0],["2026-05-20",8.29,8.51,8.21,8.45,106200.0],["2026-05-21",8.36,8.42,8.23,8.35,91400.0],["2026-05-22",8.38,8.38,8.24,8.34,91800.0],["2026-05-26",8.39,8.5,8.35,8.43,96000.0],["2026-05-27",8.53,8.61,8.42,8.43,230500.0],["2026-05-28",8.42,8.47,8.32,8.41,133000.0],["2026-05-29",8.34,8.54,8.32,8.49,209900.0],["2026-06-01",8.44,8.69,8.39,8.55,282600.0],["2026-06-02",8.5,8.64,8.43,8.6,75900.0],["2026-06-03",8.56,8.62,8.43,8.45,143600.0],["2026-06-04",8.52,8.65,8.44,8.57,76700.0],["2026-06-05",8.57,8.77,8.56,8.57,113000.0],["2026-06-08",8.75,9.11,8.65,9.0,321600.0],["2026-06-09",9.18,9.45,8.88,9.16,213400.0],["2026-06-10",9.15,9.15,8.87,8.88,151800.0],["2026-06-11",8.87,9.18,8.87,9.1,99400.0],["2026-06-12",9.14,9.24,9.12,9.2,94600.0],["2026-06-15",9.35,9.35,9.08,9.12,117800.0],["2026-06-16",9.14,9.28,9.05,9.07,125300.0],["2026-06-17",9.11,9.12,8.68,8.75,159100.0],["2026-06-18",8.82,9.18,8.77,8.97,266300.0],["2026-06-22",8.95,9.22,8.95,9.09,123100.0],["2026-06-23",8.96,9.18,8.96,9.04,113100.0],["2026-06-24",9.08,9.15,8.94,9.09,124800.0],["2026-06-25",9.1,9.41,9.07,9.16,161700.0],["2026-06-26",9.18,9.36,9.1,9.32,712500.0],["2026-06-29",9.3,9.42,9.25,9.38,145700.0],["2026-06-30",9.43,9.46,9.19,9.46,155800.0],["2026-07-01",9.49,9.6,9.41,9.52,133000.0],["2026-07-02",9.57,9.68,9.44,9.49,72700.0],["2026-07-06",9.53,9.66,9.52,9.61,132300.0],["2026-07-07",9.62,9.66,9.34,9.49,191200.0],["2026-07-08",9.47,9.51,9.32,9.45,162900.0],["2026-07-09",9.5,9.54,9.4,9.42,121900.0],["2026-07-10",9.39,9.47,9.31,9.39,103200.0],["2026-07-13",9.45,9.51,9.33,9.34,124600.0],["2026-07-14",9.45,9.59,9.25,9.31,80600.0],["2026-07-15",9.34,9.47,9.25,9.33,81200.0],["2026-07-16",9.37,9.58,9.37,9.5,141600.0],["2026-07-17",9.44,9.47,9.18,9.21,100300.0],["2026-07-20",9.18,9.18,8.83,8.85,172300.0],["2026-07-21",8.88,9.11,8.71,9.07,144300.0],["2026-07-22",9.04,9.11,8.97,9.06,120300.0],["2026-07-23",9.06,9.06,8.8,8.84,123900.0],["2026-07-24",8.89,9.0,8.73,8.88,91400.0],["2026-07-27",8.97,9.1,8.81,8.86,93300.0],["2026-07-28",8.9,8.9,8.7,8.77,97200.0],["2026-07-29",8.79,8.82,8.53,8.54,75500.0],["2026-07-30",8.53,8.56,8.2,8.29,146900.0],["2026-07-31",8.23,8.39,8.19,8.24,121300.0],["2026-08-03",8.27,8.43,8.19,8.4,125500.0],["2026-08-04",8.42,8.58,8.41,8.52,116200.0],["2026-08-05",8.52,8.52,8.23,8.36,132100.0],["2026-08-06",8.4,8.48,8.32,8.43,111700.0],["2026-08-07",8.44,8.53,8.34,8.44,91900.0],["2026-08-10",8.43,8.47,8.32,8.32,86400.0],["2026-08-11",8.32,8.36,8.22,8.34,123700.0],["2026-08-12",8.41,8.56,8.4,8.55,94900.0],["2026-08-13",8.51,8.73,8.51,8.68,76700.0],["2026-08-14",8.67,8.85,8.56,8.71,75600.0],["2026-08-17",8.69,8.73,8.63,8.68,89000.0],["2026-08-18",8.65,8.72,8.57,8.66,94800.0],["2026-08-19",8.78,8.89,8.73,8.78,141200.0],["2026-08-20",8.69,8.8,8.53,8.65,90500.0],["2026-08-21",8.69,8.77,8.42,8.43,79700.0],["2026-08-24",8.42,8.48,8.34,8.43,115500.0],["2026-08-25",8.44,8.62,8.42,8.61,93800.0],["2026-08-26",8.59,8.59,8.43,8.53,93700.0],["2026-08-27",8.59,9.05,8.54,8.71,234200.0],["2026-08-28",8.68,8.83,8.63,8.72,94000.0],["2026-08-31",8.75,8.89,8.52,8.54,192700.0],["2026-09-01",8.5,8.55,8.19,8.29,183300.0],["2026-09-02",8.28,8.34,8.16,8.18,243500.0],["2026-09-03",8.3,8.46,8.05,8.41,210700.0],["2026-09-04",8.36,8.52,8.32,8.44,137600.0],["2026-09-08",8.36,8.43,8.3,8.33,119700.0],["2026-09-09",8.3,8.38,8.27,8.28,81400.0],["2026-09-10",8.22,8.29,8.14,8.21,107900.0],["2026-09-11",8.26,8.35,8.11,8.13,123300.0],["2026-09-14",8.09,8.4,8.06,8.21,899200.0],["2026-09-15",9.45,10.07,9.16,9.81,3166789.0],["2026-09-16",9.84,9.8789,9,9.1,770891.738302],["2026-09-17",9.25,9.33,8.89,8.89,335355.835098],["2026-09-18",8.85,8.86,8.62,8.72,466823.602061]]}