{"t":"VNDA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-04-12",9.55,10.0,7.21,9.68,2245000.0],["2006-04-13",9.5,9.75,9.3,9.7,464200.0],["2006-04-17",9.9,9.9,9.56,9.74,86900.0],["2006-04-18",9.27,9.75,9.27,9.75,81400.0],["2006-04-19",9.9,10.3,9.52,10.3,188600.0],["2006-04-20",10.34,11.35,10.06,11.26,271700.0],["2006-04-21",11.35,11.35,10.85,11.0,152400.0],["2006-04-24",11.05,11.06,10.6,10.88,98100.0],["2006-04-25",10.95,11.1,10.92,11.1,180000.0],["2006-04-26",11.1,11.1,10.9,10.97,72400.0],["2006-04-27",11.0,11.0,10.9,10.96,47200.0],["2006-04-28",10.99,11.05,10.93,10.95,19200.0],["2006-05-01",10.95,11.1,10.85,10.91,10900.0],["2006-05-02",10.83,10.83,10.2,10.51,25700.0],["2006-05-03",10.5,10.5,10.13,10.13,12200.0],["2006-05-04",10.37,10.37,9.55,10.0,35700.0],["2006-05-05",10.0,10.41,9.8,10.3,16600.0],["2006-05-08",10.69,10.7,9.0,9.43,137900.0],["2006-05-09",9.45,9.9,9.42,9.8,37500.0],["2006-05-10",9.6,10.59,9.43,10.59,87500.0],["2006-05-11",10.13,10.9,10.13,10.32,123500.0],["2006-05-12",10.32,10.5,10.28,10.35,141900.0],["2006-05-15",10.3,10.3,9.8,9.86,84500.0],["2006-05-16",10.07,10.24,9.8,9.8,22200.0],["2006-05-17",9.8,10.25,9.6,10.0,22000.0],["2006-05-18",10.1,10.55,9.9,10.43,46700.0],["2006-05-19",10.6,10.6,9.56,9.85,20600.0],["2006-05-22",9.85,9.87,8.01,8.74,34600.0],["2006-05-23",9.3,9.3,8.07,8.24,60100.0],["2006-05-24",8.28,9.55,8.28,8.8,240200.0],["2006-05-25",8.82,9.34,8.69,9.03,116000.0],["2006-05-26",8.96,9.36,8.76,8.99,90100.0],["2006-05-30",8.99,9.0,8.75,8.82,21300.0],["2006-05-31",8.93,9.0,8.75,8.97,117600.0],["2006-06-01",8.7,8.91,8.7,8.91,18600.0],["2006-06-02",9.13,9.48,8.8,9.0,135900.0],["2006-06-05",8.85,9.45,8.8,8.89,268300.0],["2006-06-06",8.99,9.34,8.8,8.82,47200.0],["2006-06-07",8.88,9.27,8.75,8.85,173800.0],["2006-06-08",8.95,9.33,8.71,8.84,168800.0],["2006-06-09",8.84,8.97,8.48,8.77,77400.0],["2006-06-12",8.75,8.9,8.16,8.27,333200.0],["2006-06-13",8.27,8.85,8.11,8.48,558500.0],["2006-06-14",8.49,8.93,8.36,8.42,318800.0],["2006-06-15",8.52,8.81,8.28,8.69,140000.0],["2006-06-16",8.78,9.1,8.19,8.7,165500.0],["2006-06-19",8.97,9.54,8.51,8.97,165700.0],["2006-06-20",8.9,9.19,8.78,9.0,94200.0],["2006-06-21",9.33,9.7,8.99,9.48,212900.0],["2006-06-22",9.46,9.91,9.34,9.61,11700.0],["2006-06-23",9.61,9.61,8.76,8.88,35800.0],["2006-06-26",8.79,8.96,8.61,8.69,11600.0],["2006-06-27",8.65,8.7,8.37,8.41,62400.0],["2006-06-28",8.39,8.39,7.82,7.99,21600.0],["2006-06-29",7.93,8.89,7.93,8.38,104400.0],["2006-06-30",8.38,8.49,8.04,8.33,84900.0],["2006-07-03",8.34,8.5,8.25,8.25,70500.0],["2006-07-05",8.21,8.42,8.21,8.3,66700.0],["2006-07-06",8.22,8.57,8.1,8.29,207400.0],["2006-07-07",8.38,8.38,8.1,8.24,40100.0],["2006-07-10",8.22,8.3,8.09,8.22,103600.0],["2006-07-11",8.31,8.4,8.15,8.26,10200.0],["2006-07-12",8.02,8.45,8.02,8.28,104900.0],["2006-07-13",8.27,8.45,8.27,8.45,8500.0],["2006-07-14",8.28,8.39,8.28,8.39,3500.0],["2006-07-17",8.35,8.88,8.33,8.8,12500.0],["2006-07-18",8.75,8.94,8.64,8.87,33600.0],["2006-07-19",8.93,9.37,8.89,9.37,77900.0],["2006-07-20",9.39,9.58,9.35,9.58,14200.0],["2006-07-21",9.44,9.58,9.37,9.4,18000.0],["2006-07-24",9.22,9.22,8.98,9.0,33000.0],["2006-07-25",9.59,9.59,8.84,9.0,5600.0],["2006-07-26",9.21,9.69,9.13,9.19,6900.0],["2006-07-27",9.12,9.21,9.0,9.0,12800.0],["2006-07-28",8.76,9.7,8.59,9.25,22700.0],["2006-07-31",9.1,9.28,9.06,9.06,1300.0],["2006-08-01",9.39,10.0,9.39,10.0,6500.0],["2006-08-02",10.1,10.1,8.75,9.24,10000.0],["2006-08-03",9.17,9.21,9.12,9.16,2300.0],["2006-08-04",9.0,9.57,9.0,9.28,1800.0],["2006-08-07",9.09,9.18,9.0,9.0,2300.0],["2006-08-08",8.57,9.44,8.57,9.34,4000.0],["2006-08-09",8.54,9.57,8.54,9.2,32900.0],["2006-08-10",9.01,9.64,8.98,9.53,11500.0],["2006-08-11",9.31,9.95,9.0,9.94,20000.0],["2006-08-14",9.81,9.86,9.08,9.19,3900.0],["2006-08-15",9.25,9.36,9.1,9.36,6800.0],["2006-08-16",9.37,10.08,9.26,10.08,48400.0],["2006-08-17",9.93,10.0,9.8,9.8,41100.0],["2006-08-18",9.94,9.94,9.07,9.18,18300.0],["2006-08-21",9.02,9.25,9.02,9.25,2500.0],["2006-08-22",9.06,9.15,8.93,9.04,4900.0],["2006-08-23",8.98,9.03,8.41,8.56,126700.0],["2006-08-24",8.57,8.72,8.57,8.7,1400.0],["2006-08-25",8.51,8.73,8.51,8.73,5600.0],["2006-08-28",8.77,8.88,8.77,8.87,3800.0],["2006-08-29",9.07,9.6,8.99,9.2,9100.0],["2006-08-30",9.0,9.36,8.64,9.11,11200.0],["2006-08-31",9.44,9.44,9.36,9.43,7400.0],["2006-09-01",9.43,9.59,9.41,9.55,56800.0],["2006-09-05",9.46,9.54,9.45,9.5,5600.0],["2006-09-06",9.39,9.63,9.34,9.53,1800.0],["2006-09-07",9.0,9.41,9.0,9.41,3300.0],["2006-09-08",9.43,9.45,9.24,9.4,15900.0],["2006-09-11",8.88,9.1,8.87,9.05,14900.0],["2006-09-12",9.1,9.19,9.1,9.11,1900.0],["2006-09-13",9.09,9.25,8.84,9.25,10500.0],["2006-09-14",9.26,9.5,9.26,9.5,7800.0],["2006-09-15",9.5,9.75,9.5,9.74,5800.0],["2006-09-18",9.11,9.75,9.11,9.75,10600.0],["2006-09-19",9.58,9.69,9.58,9.6,1500.0],["2006-09-20",9.6,9.6,9.0,9.01,12200.0],["2006-09-21",9.24,9.25,9.02,9.02,2100.0],["2006-09-22",9.5,9.5,9.1,9.24,1800.0],["2006-09-25",9.54,9.56,9.04,9.24,7200.0],["2006-09-26",9.06,9.19,8.77,8.97,18400.0],["2006-09-27",9.19,9.39,9.19,9.3,8000.0],["2006-09-28",9.3,9.35,9.3,9.32,4700.0],["2006-09-29",9.29,9.4,9.29,9.3,8500.0],["2006-10-02",9.3,9.49,9.16,9.29,26800.0],["2006-10-03",9.39,9.39,9.05,9.06,2700.0],["2006-10-04",9.29,9.3,9.19,9.29,8400.0],["2006-10-05",9.34,9.75,9.34,9.61,16900.0],["2006-10-06",9.66,9.77,9.62,9.7,14400.0],["2006-10-09",9.73,9.98,9.65,9.78,15100.0],["2006-10-10",9.78,9.84,9.62,9.72,39900.0],["2006-10-11",9.77,10.05,9.77,10.05,25200.0],["2006-10-12",10.03,10.18,9.99,10.12,5700.0],["2006-10-13",10.1,10.33,10.0,10.23,17200.0],["2006-10-16",10.0,10.95,9.92,10.6,14300.0],["2006-10-17",10.68,10.68,10.48,10.58,7100.0],["2006-10-18",10.51,10.73,10.42,10.52,72400.0],["2006-10-19",10.41,11.44,10.41,11.3,18900.0],["2006-10-20",11.1,11.69,11.1,11.69,12900.0],["2006-10-23",11.79,12.07,11.03,12.07,30300.0],["2006-10-24",12.31,13.02,11.41,12.73,23400.0],["2006-10-25",12.8,12.8,12.42,12.45,11700.0],["2006-10-26",12.5,12.95,12.5,12.68,3400.0],["2006-10-27",12.77,13.29,12.77,13.08,75900.0],["2006-10-30",12.56,13.0,12.56,13.0,8800.0],["2006-10-31",13.27,13.41,12.2,13.04,12200.0],["2006-11-01",13.47,13.47,12.56,12.56,13200.0],["2006-11-02",12.5,13.86,12.46,13.5,28400.0],["2006-11-03",13.0,13.23,12.2,12.75,253100.0],["2006-11-06",12.4,12.4,11.5,11.98,319000.0],["2006-11-07",11.9,11.9,11.21,11.27,40200.0],["2006-11-08",11.35,11.66,10.75,10.97,57600.0],["2006-11-09",11.05,11.41,10.99,11.1,39700.0],["2006-11-10",11.01,11.01,9.94,10.21,40800.0],["2006-11-13",10.22,10.38,9.49,9.66,105300.0],["2006-11-14",9.49,9.76,8.95,9.76,326900.0],["2006-11-15",13.5,17.0,12.82,14.9,9553000.0],["2006-11-16",14.89,16.0,13.73,14.05,1593300.0],["2006-11-17",13.9,15.08,13.33,14.88,934900.0],["2006-11-20",15.04,16.85,14.36,15.1,1563100.0],["2006-11-21",15.02,15.75,13.86,14.09,936100.0],["2006-11-22",14.05,14.67,13.65,14.3,588300.0],["2006-11-24",14.3,14.35,14.0,14.01,63700.0],["2006-11-27",13.99,14.72,13.83,14.55,703600.0],["2006-11-28",14.68,15.06,14.38,14.74,232300.0],["2006-11-29",14.77,15.58,14.59,15.06,423500.0],["2006-11-30",15.02,15.71,14.9,14.94,1112300.0],["2006-12-01",14.91,15.22,14.5,15.09,239400.0],["2006-12-04",15.1,15.61,15.01,15.4,263400.0],["2006-12-05",15.49,15.58,14.95,15.35,90000.0],["2006-12-06",15.22,15.6,14.9,15.5,200100.0],["2006-12-07",26.55,28.67,25.01,26.15,10976600.0],["2006-12-08",26.0,26.63,24.95,25.53,881600.0],["2006-12-11",25.0,27.35,24.94,26.17,1680300.0],["2006-12-12",26.1,26.16,24.94,25.07,866400.0],["2006-12-13",25.01,25.37,24.6,24.71,189600.0],["2006-12-14",24.65,25.18,24.11,24.85,380800.0],["2006-12-15",24.81,24.94,23.72,24.35,174400.0],["2006-12-18",25.18,26.06,24.24,25.5,282800.0],["2006-12-19",25.49,25.66,24.01,24.16,216500.0],["2006-12-20",24.0,24.38,23.58,23.88,307000.0],["2006-12-21",23.95,26.32,23.82,25.31,559700.0],["2006-12-22",24.19,25.35,24.19,25.27,578500.0],["2006-12-26",25.27,25.7,24.43,24.46,268700.0],["2006-12-27",24.8,25.02,24.18,24.57,295200.0],["2006-12-28",24.3,25.01,24.28,24.8,73500.0],["2006-12-29",24.8,24.9,24.42,24.65,105900.0],["2007-01-03",25.0,25.1,24.45,24.83,304700.0],["2007-01-04",24.6,25.15,24.6,24.88,199300.0],["2007-01-05",24.97,25.3,24.8,25.1,809800.0],["2007-01-08",25.3,25.33,24.95,25.05,187200.0],["2007-01-09",25.11,25.17,24.95,25.0,182100.0],["2007-01-10",25.05,26.04,24.95,25.93,279800.0],["2007-01-11",25.99,26.29,25.82,26.27,195200.0],["2007-01-12",26.29,26.37,25.84,25.98,81000.0],["2007-01-16",25.6,26.28,25.11,26.26,133400.0],["2007-01-17",26.33,27.67,26.33,27.45,657500.0],["2007-01-18",27.32,27.65,25.87,27.29,254400.0],["2007-01-19",28.71,30.31,28.38,30.1,3849100.0],["2007-01-22",29.95,30.17,29.55,30.09,444600.0],["2007-01-23",29.93,31.24,29.65,31.2,763800.0],["2007-01-24",31.0,31.76,30.78,31.67,579000.0],["2007-01-25",31.57,32.0,30.33,30.99,937500.0],["2007-01-26",30.63,30.98,29.92,30.21,257400.0],["2007-01-29",30.0,30.15,29.54,29.95,240800.0],["2007-01-30",29.94,30.89,29.65,30.65,472600.0],["2007-01-31",30.47,30.58,29.55,29.87,573800.0],["2007-02-01",29.81,30.37,29.42,30.22,748400.0],["2007-02-02",30.31,30.38,29.9,30.18,293400.0],["2007-02-05",30.23,30.23,29.5,30.04,230200.0],["2007-02-06",30.02,30.03,29.8,29.98,254300.0],["2007-02-07",31.5,31.88,28.91,29.35,1708800.0],["2007-02-08",29.08,29.87,29.01,29.24,240800.0],["2007-02-09",28.94,29.13,27.85,27.9,666600.0],["2007-02-12",27.42,27.85,27.06,27.68,434400.0],["2007-02-13",27.7,27.81,27.48,27.73,136900.0],["2007-02-14",27.77,29.32,27.76,28.45,358400.0],["2007-02-15",28.12,28.25,27.08,27.85,731000.0],["2007-02-16",27.67,28.1,27.35,27.51,503700.0],["2007-02-20",27.37,27.72,27.0,27.42,491700.0],["2007-02-21",27.14,27.33,26.26,26.77,1146500.0],["2007-02-22",26.75,27.03,26.55,26.76,360600.0],["2007-02-23",26.69,26.69,25.71,25.73,907100.0],["2007-02-26",25.68,26.77,25.6,26.32,795600.0],["2007-02-27",26.01,26.21,23.5,24.46,1032300.0],["2007-02-28",24.33,24.65,23.64,24.06,594500.0],["2007-03-01",24.0,24.87,23.27,23.82,565600.0],["2007-03-02",23.71,24.23,23.12,23.24,267800.0],["2007-03-05",22.99,24.94,22.74,23.55,574000.0],["2007-03-06",23.55,24.6,22.61,23.65,548100.0],["2007-03-07",23.83,25.0,23.83,24.42,715000.0],["2007-03-08",24.2,24.41,24.06,24.07,476000.0],["2007-03-09",24.03,24.19,23.0,23.42,354500.0],["2007-03-12",23.28,23.51,22.69,22.85,416100.0],["2007-03-13",22.99,23.0,22.0,22.2,400100.0],["2007-03-14",22.25,22.9,21.69,22.35,392300.0],["2007-03-15",22.48,22.85,22.28,22.44,223300.0],["2007-03-16",22.27,22.9,22.27,22.83,237900.0],["2007-03-19",22.7,23.12,22.58,23.0,214200.0],["2007-03-20",23.08,23.63,23.01,23.15,198400.0],["2007-03-21",23.22,23.81,23.17,23.68,240200.0],["2007-03-22",23.82,24.3,23.48,23.78,273200.0],["2007-03-23",23.96,25.58,23.96,25.21,364600.0],["2007-03-26",25.32,25.45,24.61,25.12,250800.0],["2007-03-27",25.15,25.38,24.61,24.93,333100.0],["2007-03-28",24.99,24.99,24.14,24.4,234900.0],["2007-03-29",24.5,24.66,23.89,24.5,179500.0],["2007-03-30",24.46,25.5,24.2,24.36,167700.0],["2007-04-02",24.13,24.31,22.9,23.39,940000.0],["2007-04-03",23.53,23.59,22.5,22.5,378900.0],["2007-04-04",22.74,23.0,22.18,22.4,515000.0],["2007-04-05",22.49,22.63,21.92,22.44,365500.0],["2007-04-09",22.33,22.52,21.89,22.18,371200.0],["2007-04-10",22.15,23.0,21.85,22.31,1163600.0],["2007-04-11",22.45,22.77,21.7,21.96,334800.0],["2007-04-12",21.82,22.5,21.66,21.81,248400.0],["2007-04-13",21.75,22.28,21.42,21.75,411600.0],["2007-04-16",21.51,22.1,21.5,21.76,323700.0],["2007-04-17",21.58,22.07,21.41,21.8,511500.0],["2007-04-18",21.72,22.0,21.41,21.42,400400.0],["2007-04-19",21.4,21.45,20.6,20.64,868000.0],["2007-04-20",20.82,21.35,20.25,20.7,1096200.0],["2007-04-23",20.92,21.0,20.46,20.63,1627900.0],["2007-04-24",20.6,20.68,19.66,19.66,1577500.0],["2007-04-25",19.58,20.14,18.92,19.91,2251300.0],["2007-04-26",20.14,21.57,20.0,21.48,1838000.0],["2007-04-27",21.2,21.9,21.06,21.61,477400.0],["2007-04-30",22.55,22.83,21.29,21.51,1044800.0],["2007-05-01",21.51,21.99,20.66,21.3,1967100.0],["2007-05-02",21.12,21.85,21.03,21.08,735000.0],["2007-05-03",21.11,21.53,20.7,21.33,819400.0],["2007-05-04",21.23,21.97,20.69,21.18,798900.0],["2007-05-07",21.15,21.66,20.74,21.3,869500.0],["2007-05-08",21.19,21.37,20.5,20.6,1132600.0],["2007-05-09",20.7,20.7,20.02,20.39,1026900.0],["2007-05-10",20.52,20.86,19.65,19.87,1547000.0],["2007-05-11",19.96,20.44,19.38,19.42,611600.0],["2007-05-14",19.51,20.0,19.09,19.61,918900.0],["2007-05-15",19.39,19.97,18.75,19.57,1486000.0],["2007-05-16",19.6,20.43,19.15,19.59,1362500.0],["2007-05-17",19.5,20.5,19.14,20.37,1664800.0],["2007-05-18",20.64,20.8,20.0,20.49,1309800.0],["2007-05-21",20.31,20.74,19.97,20.18,1388500.0],["2007-05-22",20.37,20.89,19.76,20.25,1161100.0],["2007-05-23",20.49,20.75,19.85,20.04,446800.0],["2007-05-24",20.01,20.5,19.33,19.71,1320100.0],["2007-05-25",19.79,20.62,19.65,20.37,779200.0],["2007-05-29",20.33,20.34,19.71,19.91,533200.0],["2007-05-30",19.91,20.18,19.56,19.79,636900.0],["2007-05-31",19.79,20.31,19.45,20.02,759800.0],["2007-06-01",20.05,20.7,20.01,20.28,736100.0],["2007-06-04",20.14,21.35,19.92,21.16,1635400.0],["2007-06-05",21.18,21.8,21.18,21.39,1225900.0],["2007-06-06",21.31,21.82,20.52,21.31,910600.0],["2007-06-07",21.19,21.67,20.26,20.56,448700.0],["2007-06-08",20.68,20.89,20.3,20.63,610500.0],["2007-06-11",20.64,21.0,20.45,20.69,571500.0],["2007-06-12",20.61,21.0,20.22,20.66,454800.0],["2007-06-13",20.71,20.75,20.29,20.47,441700.0],["2007-06-14",20.55,20.7,19.95,20.48,1954100.0],["2007-06-15",20.57,20.6,20.05,20.46,2004000.0],["2007-06-18",20.46,21.58,20.29,21.39,1697800.0],["2007-06-19",21.19,22.48,20.92,22.1,2540200.0],["2007-06-20",22.14,22.49,21.13,21.4,775800.0],["2007-06-21",21.5,21.74,20.94,21.4,817000.0],["2007-06-22",21.51,21.71,20.5,21.18,3539300.0],["2007-06-25",21.1,21.49,20.52,21.11,775300.0],["2007-06-26",21.14,21.46,20.69,20.96,542400.0],["2007-06-27",20.83,21.28,20.8,20.94,589000.0],["2007-06-28",20.96,21.12,20.61,20.71,792400.0],["2007-06-29",20.74,20.9,19.96,20.26,1181500.0],["2007-07-02",20.52,20.52,19.91,19.96,945300.0],["2007-07-03",20.06,20.2,19.7,19.78,338700.0],["2007-07-05",19.86,20.11,19.39,19.92,1019200.0],["2007-07-06",20.01,20.29,19.69,20.0,355900.0],["2007-07-09",20.01,20.1,19.7,20.0,450700.0],["2007-07-10",19.9,20.27,19.7,19.97,996000.0],["2007-07-11",19.92,20.51,19.56,20.49,1106000.0],["2007-07-12",20.61,21.1,20.24,20.9,908700.0],["2007-07-13",20.86,21.5,20.51,21.2,801700.0],["2007-07-16",20.96,21.22,20.35,20.71,1011300.0],["2007-07-17",20.63,20.85,20.06,20.45,1032200.0],["2007-07-18",20.36,20.9,20.07,20.24,706500.0],["2007-07-19",20.3,20.46,20.07,20.23,597700.0],["2007-07-20",20.19,20.5,19.8,20.05,1191500.0],["2007-07-23",20.0,20.21,19.56,19.88,969600.0],["2007-07-24",19.97,20.11,19.18,19.34,1024000.0],["2007-07-25",19.36,19.85,18.74,19.18,2059400.0],["2007-07-26",19.04,19.48,18.21,18.55,1616300.0],["2007-07-27",18.47,19.16,17.68,18.59,1737000.0],["2007-07-30",18.54,19.1,18.07,18.57,1416600.0],["2007-07-31",18.66,19.62,18.15,18.71,1867500.0],["2007-08-01",18.63,19.0,17.57,18.64,2205200.0],["2007-08-02",18.77,19.15,16.82,17.82,2804600.0],["2007-08-03",17.76,17.86,15.71,16.27,1797800.0],["2007-08-06",16.33,16.87,15.77,16.06,2277000.0],["2007-08-07",16.08,16.46,15.06,16.0,4435800.0],["2007-08-08",16.08,16.29,15.22,15.42,2436500.0],["2007-08-09",15.4,16.5,15.09,15.68,3965500.0],["2007-08-10",15.54,16.75,15.08,16.27,2527600.0],["2007-08-13",16.23,18.15,15.85,16.02,1561100.0],["2007-08-14",16.11,16.74,15.38,15.57,1147300.0],["2007-08-15",15.64,16.08,15.16,15.26,1023500.0],["2007-08-16",15.22,15.85,14.81,15.24,1531300.0],["2007-08-17",15.65,15.65,14.81,15.0,1328100.0],["2007-08-20",15.17,15.5,14.87,15.32,1542700.0],["2007-08-21",15.21,15.67,14.8,15.24,1765700.0],["2007-08-22",15.26,15.64,15.04,15.53,1589300.0],["2007-08-23",15.57,15.7,15.06,15.31,1075100.0],["2007-08-24",15.35,15.49,14.86,14.96,2520300.0],["2007-08-27",14.96,15.27,14.79,15.05,1823900.0],["2007-08-28",15.0,15.25,14.66,14.77,2245800.0],["2007-08-29",14.85,15.37,14.8,14.93,1976600.0],["2007-08-30",14.86,15.05,14.61,14.9,2156200.0],["2007-08-31",15.0,15.08,14.56,14.93,3089000.0],["2007-09-04",14.93,15.05,14.81,14.85,2947800.0],["2007-09-05",14.82,14.97,14.38,14.42,2059800.0],["2007-09-06",14.41,14.57,14.13,14.26,898400.0],["2007-09-07",14.13,14.13,13.75,13.97,388100.0],["2007-09-10",14.3,14.47,14.18,14.27,260100.0],["2007-09-11",14.4,14.55,13.99,14.39,382800.0],["2007-09-12",14.54,15.2,14.4,14.73,433100.0],["2007-09-13",14.82,15.25,14.72,15.08,191600.0],["2007-09-14",15.05,15.15,14.95,15.01,116800.0],["2007-09-17",15.0,15.0,14.74,14.86,219500.0],["2007-09-18",14.81,15.01,14.58,15.0,279900.0],["2007-09-19",15.03,15.61,14.42,15.57,701100.0],["2007-09-20",15.52,15.63,15.39,15.45,187000.0],["2007-09-21",15.45,15.45,14.95,15.02,561400.0],["2007-09-24",14.94,14.94,13.84,13.95,556500.0],["2007-09-25",13.85,14.1,13.63,13.75,311500.0],["2007-09-26",13.81,13.95,13.23,13.62,454300.0],["2007-09-27",13.93,14.15,13.36,13.4,417000.0],["2007-09-28",13.36,13.92,13.24,13.91,578200.0],["2007-10-01",13.87,14.25,13.79,14.2,407800.0],["2007-10-02",14.17,14.22,13.56,13.56,377500.0],["2007-10-03",13.48,14.27,13.48,14.15,524900.0],["2007-10-04",14.27,14.29,13.8,13.97,347000.0],["2007-10-05",14.02,14.66,13.97,14.38,353500.0],["2007-10-08",14.41,14.55,14.17,14.28,303900.0],["2007-10-09",14.27,15.55,14.27,15.39,883600.0],["2007-10-10",15.42,17.58,15.4,17.02,1648600.0],["2007-10-11",17.02,17.46,16.89,17.21,1123100.0],["2007-10-12",17.18,17.5,16.76,17.02,338000.0],["2007-10-15",17.06,18.68,16.85,18.03,895900.0],["2007-10-16",17.93,19.4,17.72,19.34,1512000.0],["2007-10-17",19.39,19.39,17.74,18.0,875400.0],["2007-10-18",17.91,18.32,17.35,17.98,516900.0],["2007-10-19",17.95,17.95,17.4,17.41,411300.0],["2007-10-22",17.37,17.6,16.61,16.94,424100.0],["2007-10-23",17.1,17.13,16.07,16.51,605300.0],["2007-10-24",16.47,16.51,15.95,16.41,276300.0],["2007-10-25",16.52,16.54,16.12,16.24,277600.0],["2007-10-26",16.41,16.64,15.5,15.72,445400.0],["2007-10-29",15.71,15.84,15.16,15.4,440000.0],["2007-10-30",15.41,15.41,14.9,14.94,444700.0],["2007-10-31",14.9,15.36,14.43,15.0,700300.0],["2007-11-01",12.3,12.31,10.83,11.15,6013500.0],["2007-11-02",13.15,13.2,11.05,11.13,3754700.0],["2007-11-05",11.01,11.18,10.64,10.67,762800.0],["2007-11-06",10.56,10.7,9.82,10.21,1194600.0],["2007-11-07",9.6,10.05,9.6,9.7,1481100.0],["2007-11-08",10.0,10.09,8.7,9.23,1439400.0],["2007-11-09",8.91,9.07,8.24,8.3,1075000.0],["2007-11-12",8.42,8.42,7.95,8.06,649100.0],["2007-11-13",8.16,8.57,8.0,8.32,654300.0],["2007-11-14",8.33,8.33,7.96,8.02,369700.0],["2007-11-15",8.0,8.17,7.82,8.05,740800.0],["2007-11-16",8.04,8.26,7.76,8.05,571200.0],["2007-11-19",8.06,8.4,7.94,8.08,877400.0],["2007-11-20",8.08,8.25,7.47,8.16,858800.0],["2007-11-21",8.05,8.07,7.78,8.01,379800.0],["2007-11-23",8.08,8.19,7.96,8.04,69100.0],["2007-11-26",8.07,8.32,7.85,7.97,961900.0],["2007-11-27",8.5,8.57,7.8,8.0,540200.0],["2007-11-28",8.08,9.12,7.91,8.59,1522400.0],["2007-11-29",8.59,8.83,8.4,8.73,366700.0],["2007-11-30",8.85,9.11,8.55,8.99,543600.0],["2007-12-03",9.0,9.12,8.51,8.58,304600.0],["2007-12-04",8.56,8.73,8.31,8.31,190400.0],["2007-12-05",8.5,8.6,8.18,8.43,426500.0],["2007-12-06",8.43,8.65,7.97,8.01,495800.0],["2007-12-07",8.05,9.18,8.01,8.72,2024200.0],["2007-12-10",8.76,8.97,8.64,8.79,603000.0],["2007-12-11",8.8,9.01,8.58,8.63,973000.0],["2007-12-12",8.89,9.04,8.31,8.85,968400.0],["2007-12-13",9.03,9.3,8.07,8.14,623400.0],["2007-12-14",8.16,8.21,7.51,7.61,553400.0],["2007-12-17",7.7,7.7,7.09,7.1,574100.0],["2007-12-18",7.25,7.4,6.75,7.34,500300.0],["2007-12-19",7.34,7.44,7.0,7.12,357500.0],["2007-12-20",7.13,7.16,6.73,7.0,444400.0],["2007-12-21",7.14,7.15,6.78,6.85,549400.0],["2007-12-24",6.91,6.94,6.75,6.85,161900.0],["2007-12-26",6.85,7.9,6.8,7.0,422300.0],["2007-12-27",7.0,7.05,6.56,6.56,337800.0],["2007-12-28",6.66,6.99,6.49,6.79,556000.0],["2007-12-31",6.79,6.89,6.59,6.88,361700.0],["2008-01-02",6.92,7.13,6.44,6.5,386900.0],["2008-01-03",6.7,6.73,6.0,6.11,572100.0],["2008-01-04",6.09,6.26,5.67,5.76,909400.0],["2008-01-07",5.83,6.09,5.65,5.88,1111800.0],["2008-01-08",5.89,6.13,5.76,5.92,1609000.0],["2008-01-09",5.88,6.08,5.68,5.7,314600.0],["2008-01-10",5.77,5.98,5.66,5.74,698100.0],["2008-01-11",5.73,5.94,5.52,5.76,508500.0],["2008-01-14",5.79,6.04,5.76,5.99,293400.0],["2008-01-15",5.88,6.14,5.7,5.76,465900.0],["2008-01-16",5.77,6.0,5.68,5.85,309800.0],["2008-01-17",5.93,5.96,5.38,5.46,368700.0],["2008-01-18",5.44,5.54,5.17,5.27,299800.0],["2008-01-22",5.2,5.2,4.8,4.92,654200.0],["2008-01-23",4.8,5.02,4.6,4.99,424400.0],["2008-01-24",5.04,5.17,4.9,4.9,336800.0],["2008-01-25",4.94,5.0,4.59,4.63,293200.0],["2008-01-28",4.63,4.74,4.49,4.49,553600.0],["2008-01-29",4.53,4.62,4.27,4.3,943900.0],["2008-01-30",4.29,4.44,4.26,4.31,890900.0],["2008-01-31",4.29,4.45,4.27,4.27,612000.0],["2008-02-01",4.3,4.71,4.3,4.58,455000.0],["2008-02-04",4.61,4.99,4.6,4.68,494600.0],["2008-02-05",4.6,4.79,4.39,4.4,355200.0],["2008-02-06",4.41,4.54,4.21,4.29,691600.0],["2008-02-07",4.28,4.37,4.09,4.29,424400.0],["2008-02-08",4.29,4.4,4.15,4.3,464100.0],["2008-02-11",4.31,4.61,4.26,4.5,568200.0],["2008-02-12",4.59,5.02,4.55,4.91,695800.0],["2008-02-13",4.97,5.26,4.75,5.12,467700.0],["2008-02-14",5.1,5.35,4.62,5.31,791400.0],["2008-02-15",5.26,5.28,4.96,5.22,544100.0],["2008-02-19",5.25,5.35,4.86,4.9,287600.0],["2008-02-20",4.88,5.01,4.8,5.0,150500.0],["2008-02-21",5.07,5.2,4.63,4.7,917800.0],["2008-02-22",4.74,4.82,4.72,4.76,229800.0],["2008-02-25",4.78,5.25,4.49,4.49,539700.0],["2008-02-26",4.5,5.0,4.45,4.75,311000.0],["2008-02-27",4.69,4.87,4.59,4.77,225200.0],["2008-02-28",4.79,4.99,4.69,4.79,236000.0],["2008-02-29",4.72,4.98,4.5,4.56,263000.0],["2008-03-03",4.48,4.48,4.25,4.28,250900.0],["2008-03-04",4.25,4.29,4.14,4.16,236600.0],["2008-03-05",4.2,4.33,3.94,4.2,394400.0],["2008-03-06",4.17,4.17,4.0,4.01,227000.0],["2008-03-07",3.94,4.16,3.61,3.88,319100.0],["2008-03-10",3.9,3.9,3.5,3.5,399100.0],["2008-03-11",3.6,3.9,3.2,3.41,412600.0],["2008-03-12",3.42,3.56,3.12,3.26,725500.0],["2008-03-13",3.2,3.46,2.91,2.94,760300.0],["2008-03-14",2.96,3.0,2.71,2.9,694900.0],["2008-03-17",2.87,3.11,2.7,3.0,392100.0],["2008-03-18",3.08,3.3,2.85,3.24,368500.0],["2008-03-19",3.24,3.37,3.03,3.05,230900.0],["2008-03-20",3.12,3.22,2.99,3.15,621600.0],["2008-03-24",3.14,3.56,3.14,3.47,241800.0],["2008-03-25",3.48,3.75,3.33,3.61,242100.0],["2008-03-26",3.59,4.12,3.4,3.86,441500.0],["2008-03-27",3.85,4.28,3.85,4.17,317300.0],["2008-03-28",4.27,4.27,4.06,4.15,230700.0],["2008-03-31",4.17,4.28,3.82,3.87,218500.0],["2008-04-01",3.99,4.05,3.9,3.98,170800.0],["2008-04-02",3.99,3.99,3.47,3.57,300800.0],["2008-04-03",3.57,3.63,3.4,3.53,175900.0],["2008-04-04",3.57,3.75,3.48,3.7,925700.0],["2008-04-07",3.7,3.8,3.66,3.75,253800.0],["2008-04-08",3.7,3.72,3.56,3.7,425000.0],["2008-04-09",3.69,3.69,3.28,3.4,478500.0],["2008-04-10",3.43,3.47,3.21,3.22,551200.0],["2008-04-11",3.22,3.32,3.02,3.06,325800.0],["2008-04-14",3.09,3.15,2.98,2.99,248500.0],["2008-04-15",3.02,3.16,3.0,3.02,351400.0],["2008-04-16",3.08,3.67,3.05,3.65,752600.0],["2008-04-17",3.63,3.63,3.32,3.47,298100.0],["2008-04-18",3.53,3.58,3.46,3.57,214500.0],["2008-04-21",3.57,3.61,3.49,3.53,93100.0],["2008-04-22",3.54,3.54,3.2,3.24,164700.0],["2008-04-23",3.26,3.4,3.16,3.31,122600.0],["2008-04-24",3.32,3.56,3.32,3.52,181300.0],["2008-04-25",3.54,4.96,3.54,3.99,2449400.0],["2008-04-28",3.96,4.01,3.67,3.77,546000.0],["2008-04-29",3.82,4.06,3.6,3.8,449500.0],["2008-04-30",3.82,4.03,3.48,3.53,531500.0],["2008-05-01",3.99,3.99,3.26,3.62,606500.0],["2008-05-02",4.4,4.6,4.0,4.21,2431800.0],["2008-05-05",4.4,5.9,4.3,5.47,4797900.0],["2008-05-06",5.69,6.09,5.02,5.56,3936400.0],["2008-05-07",5.62,5.69,5.13,5.15,1082700.0],["2008-05-08",5.17,5.24,4.91,4.98,838300.0],["2008-05-09",4.99,5.02,4.58,4.71,1179800.0],["2008-05-12",4.75,4.9,4.38,4.57,864200.0],["2008-05-13",4.59,4.65,4.4,4.48,736800.0],["2008-05-14",4.49,5.02,4.49,4.88,985300.0],["2008-05-15",4.93,4.97,4.7,4.72,666800.0],["2008-05-16",4.76,4.78,4.5,4.63,525700.0],["2008-05-19",4.62,4.74,4.5,4.64,608800.0],["2008-05-20",4.6,4.7,4.54,4.66,252200.0],["2008-05-21",4.66,4.79,4.47,4.5,450600.0],["2008-05-22",4.63,4.63,4.46,4.53,249700.0],["2008-05-23",4.54,4.78,4.46,4.5,727100.0],["2008-05-27",4.52,4.61,4.4,4.57,359600.0],["2008-05-28",4.6,4.69,4.54,4.6,165500.0],["2008-05-29",4.58,4.79,4.48,4.79,592700.0],["2008-05-30",4.79,4.98,4.68,4.68,548600.0],["2008-06-02",4.69,4.79,4.6,4.72,301900.0],["2008-06-03",4.75,4.75,4.53,4.66,263900.0],["2008-06-04",4.65,4.84,4.62,4.8,292800.0],["2008-06-05",4.98,5.81,4.95,5.13,3384300.0],["2008-06-06",5.22,5.22,4.84,4.96,743300.0],["2008-06-09",4.97,4.99,4.71,4.85,456700.0],["2008-06-10",4.78,4.92,4.72,4.85,246700.0],["2008-06-11",4.81,4.88,4.74,4.86,209800.0],["2008-06-12",4.89,5.22,4.74,4.81,591600.0],["2008-06-13",4.98,5.04,4.8,4.89,265800.0],["2008-06-16",4.83,5.3,4.83,5.26,412200.0],["2008-06-17",5.3,5.49,5.2,5.26,474200.0],["2008-06-18",5.2,5.72,5.2,5.43,562700.0],["2008-06-19",5.4,5.75,5.25,5.65,926300.0],["2008-06-20",5.63,6.59,5.63,6.3,2156100.0],["2008-06-23",6.33,6.39,4.93,5.0,2259600.0],["2008-06-24",5.1,5.36,4.78,5.12,1912100.0],["2008-06-25",5.12,5.26,4.8,4.99,848600.0],["2008-06-26",5.03,5.2,3.91,4.2,4555900.0],["2008-06-27",4.17,4.2,3.74,3.74,4636900.0],["2008-06-30",3.78,3.87,3.22,3.29,1359900.0],["2008-07-01",3.25,3.53,3.2,3.36,967500.0],["2008-07-02",3.44,3.44,2.8,3.0,1559300.0],["2008-07-03",3.0,3.41,2.93,3.31,561800.0],["2008-07-07",3.4,3.44,3.0,3.19,571000.0],["2008-07-08",3.14,3.53,3.13,3.5,574200.0],["2008-07-09",3.47,3.6,3.23,3.29,328800.0],["2008-07-10",3.26,3.49,3.25,3.42,433600.0],["2008-07-11",3.38,3.44,3.33,3.37,276300.0],["2008-07-14",3.47,3.47,3.24,3.28,286900.0],["2008-07-15",3.24,3.28,2.95,3.0,403700.0],["2008-07-16",3.11,3.66,3.05,3.3,849400.0],["2008-07-17",3.36,3.53,3.23,3.46,471200.0],["2008-07-18",3.42,3.78,3.41,3.49,628400.0],["2008-07-21",3.57,3.64,3.45,3.58,376700.0],["2008-07-22",3.56,3.6,3.38,3.53,403300.0],["2008-07-23",3.59,3.91,3.51,3.78,802900.0],["2008-07-24",3.76,4.03,3.76,3.88,600800.0],["2008-07-25",3.92,4.0,3.2,3.36,1514400.0],["2008-07-28",1.4,1.41,0.8,0.9,34445100.0],["2008-07-29",0.91,0.96,0.76,0.92,6119900.0],["2008-07-30",0.87,0.95,0.87,0.93,2151000.0],["2008-07-31",0.92,1.09,0.9,0.99,3326200.0],["2008-08-01",1.02,1.05,0.93,0.99,1926600.0],["2008-08-04",1.02,1.02,0.93,0.94,1196200.0],["2008-08-05",0.96,1.0,0.89,0.95,1653800.0],["2008-08-06",0.95,0.99,0.95,0.96,946800.0],["2008-08-07",1.0,1.07,0.96,0.97,2061000.0],["2008-08-08",1.06,1.16,1.0,1.11,2215100.0],["2008-08-11",1.17,1.19,1.1,1.18,1473000.0],["2008-08-12",1.24,1.35,1.15,1.21,1962500.0],["2008-08-13",1.24,1.31,1.2,1.29,972700.0],["2008-08-14",1.3,1.3,1.22,1.29,750900.0],["2008-08-15",1.26,1.27,1.15,1.2,640700.0],["2008-08-18",1.2,1.2,1.07,1.11,832700.0],["2008-08-19",1.1,1.16,1.1,1.15,765300.0],["2008-08-20",1.15,1.16,1.11,1.12,621000.0],["2008-08-21",1.14,1.14,1.08,1.09,343500.0],["2008-08-22",1.13,1.13,1.01,1.07,782200.0],["2008-08-25",1.06,1.1,1.02,1.08,468300.0],["2008-08-26",1.07,1.08,1.02,1.06,180500.0],["2008-08-27",1.04,1.09,1.03,1.07,267500.0],["2008-08-28",1.08,1.11,1.05,1.08,548900.0],["2008-08-29",1.08,1.15,1.05,1.12,328200.0],["2008-09-02",1.16,1.19,1.13,1.13,594200.0],["2008-09-03",1.13,1.15,1.02,1.04,454900.0],["2008-09-04",1.06,1.07,0.91,1.05,1183500.0],["2008-09-05",1.05,1.07,1.0,1.03,596000.0],["2008-09-08",1.05,1.1,1.0,1.07,757900.0],["2008-09-09",1.04,1.07,1.01,1.05,1698100.0],["2008-09-10",1.02,1.04,0.99,1.03,344800.0],["2008-09-11",1.02,1.09,1.02,1.07,496700.0],["2008-09-12",1.08,1.08,1.02,1.04,176400.0],["2008-09-15",1.03,1.08,1.0,1.01,293000.0],["2008-09-16",0.99,1.0,0.9,0.98,827900.0],["2008-09-17",0.9,0.96,0.9,0.93,343300.0],["2008-09-18",0.93,0.99,0.85,0.94,466700.0],["2008-09-19",0.85,1.04,0.85,1.02,1699800.0],["2008-09-22",1.0,1.04,0.95,1.0,296600.0],["2008-09-23",0.98,1.01,0.95,0.96,195000.0],["2008-09-24",0.95,1.06,0.93,1.05,991300.0],["2008-09-25",1.04,1.07,0.95,0.97,877100.0],["2008-09-26",1.06,1.06,1.0,1.04,291000.0],["2008-09-29",1.06,1.06,0.85,1.0,281700.0],["2008-09-30",1.08,1.08,0.92,0.94,227000.0],["2008-10-01",0.93,0.99,0.93,0.96,222100.0],["2008-10-02",1.01,1.02,0.95,0.96,175400.0],["2008-10-03",0.98,1.0,0.93,0.95,518600.0],["2008-10-06",0.99,0.99,0.92,0.94,315500.0],["2008-10-07",0.92,0.97,0.91,0.91,579800.0],["2008-10-08",0.95,0.95,0.9,0.91,128200.0],["2008-10-09",0.92,0.94,0.9,0.9,177500.0],["2008-10-10",0.89,0.91,0.86,0.87,384400.0],["2008-10-13",0.88,0.93,0.86,0.92,143700.0],["2008-10-14",0.96,0.96,0.92,0.94,94600.0],["2008-10-15",0.94,0.95,0.88,0.9,72000.0],["2008-10-16",0.9,0.91,0.75,0.82,315600.0],["2008-10-17",0.81,0.88,0.81,0.82,174500.0],["2008-10-20",0.83,0.89,0.8,0.83,108500.0],["2008-10-21",0.86,0.89,0.81,0.83,108800.0],["2008-10-22",0.86,0.88,0.8,0.85,124800.0],["2008-10-23",0.81,0.88,0.75,0.79,170500.0],["2008-10-24",0.75,0.87,0.75,0.83,220700.0],["2008-10-27",0.87,0.87,0.75,0.85,73700.0],["2008-10-28",0.78,0.85,0.78,0.83,162100.0],["2008-10-29",0.83,0.84,0.76,0.8,167500.0],["2008-10-30",0.78,0.84,0.77,0.81,147500.0],["2008-10-31",0.81,0.84,0.79,0.82,56100.0],["2008-11-03",0.85,0.9,0.85,0.9,93400.0],["2008-11-04",0.91,0.92,0.82,0.85,47600.0],["2008-11-05",0.81,0.89,0.81,0.87,61300.0],["2008-11-06",0.91,0.91,0.84,0.86,32900.0],["2008-11-07",0.84,0.95,0.83,0.87,770400.0],["2008-11-10",0.85,0.89,0.85,0.85,31600.0],["2008-11-11",0.85,0.89,0.7,0.77,104300.0],["2008-11-12",0.84,0.84,0.75,0.79,50100.0],["2008-11-13",0.76,0.8,0.64,0.68,110000.0],["2008-11-14",0.7,0.79,0.7,0.75,62800.0],["2008-11-17",0.71,0.8,0.65,0.69,152000.0],["2008-11-18",0.66,0.73,0.61,0.62,121000.0],["2008-11-19",0.66,0.7,0.61,0.68,93200.0],["2008-11-20",0.87,0.95,0.62,0.64,569000.0],["2008-11-21",0.71,0.71,0.52,0.59,107900.0],["2008-11-24",0.59,0.63,0.53,0.62,158700.0],["2008-11-25",0.6,0.66,0.58,0.6,87200.0],["2008-11-26",0.6,0.67,0.59,0.63,58100.0],["2008-11-28",0.65,0.67,0.63,0.65,24100.0],["2008-12-01",0.6,0.67,0.59,0.59,32200.0],["2008-12-02",0.7,0.75,0.55,0.58,212300.0],["2008-12-03",0.68,0.68,0.55,0.56,194800.0],["2008-12-04",0.55,0.59,0.55,0.55,53300.0],["2008-12-05",0.57,0.6,0.54,0.54,221100.0],["2008-12-08",0.55,0.6,0.54,0.55,73500.0],["2008-12-09",0.55,0.6,0.54,0.6,239400.0],["2008-12-10",0.6,0.64,0.54,0.55,352100.0],["2008-12-11",0.58,0.6,0.53,0.53,252100.0],["2008-12-12",0.51,0.55,0.5,0.53,61100.0],["2008-12-15",0.55,0.56,0.51,0.52,73200.0],["2008-12-16",0.51,0.59,0.49,0.57,394000.0],["2008-12-17",0.55,0.62,0.55,0.6,82400.0],["2008-12-18",0.63,0.66,0.56,0.61,96600.0],["2008-12-19",0.6,0.65,0.48,0.53,269000.0],["2008-12-22",0.5,0.56,0.5,0.51,33000.0],["2008-12-23",0.55,0.56,0.45,0.56,106100.0],["2008-12-24",0.51,0.58,0.51,0.54,17500.0],["2008-12-26",0.51,0.56,0.5,0.53,94600.0],["2008-12-29",0.55,0.55,0.51,0.52,84500.0],["2008-12-30",0.52,0.53,0.5,0.51,63800.0],["2008-12-31",0.5,0.52,0.5,0.5,146400.0],["2009-01-02",0.47,0.57,0.47,0.55,105900.0],["2009-01-05",0.52,0.66,0.51,0.65,336500.0],["2009-01-06",0.68,0.69,0.62,0.68,161500.0],["2009-01-07",0.68,0.78,0.61,0.76,201300.0],["2009-01-08",0.77,0.78,0.71,0.76,62400.0],["2009-01-09",0.72,0.79,0.72,0.77,77000.0],["2009-01-12",0.79,0.82,0.76,0.8,97300.0],["2009-01-13",0.8,0.82,0.7,0.7,76100.0],["2009-01-14",0.7,0.77,0.7,0.7,74400.0],["2009-01-15",0.7,0.78,0.7,0.78,77400.0],["2009-01-16",0.78,0.81,0.78,0.79,37500.0],["2009-01-20",0.8,0.8,0.74,0.74,50400.0],["2009-01-21",0.76,0.81,0.7,0.79,121700.0],["2009-01-22",0.81,0.81,0.71,0.75,70000.0],["2009-01-23",0.79,0.81,0.73,0.76,112100.0],["2009-01-26",0.81,0.81,0.75,0.79,37700.0],["2009-01-27",0.76,0.76,0.7,0.72,118100.0],["2009-01-28",0.76,0.78,0.68,0.77,99100.0],["2009-01-29",0.72,0.77,0.72,0.73,3700.0],["2009-01-30",0.72,0.78,0.72,0.72,5000.0],["2009-02-02",0.73,0.77,0.71,0.76,59200.0],["2009-02-03",0.73,0.76,0.7,0.75,50700.0],["2009-02-04",0.76,0.77,0.7,0.7,10800.0],["2009-02-05",0.76,0.76,0.71,0.72,8400.0],["2009-02-06",0.75,0.78,0.71,0.77,42700.0],["2009-02-09",0.8,0.8,0.7,0.75,11800.0],["2009-02-10",0.71,0.77,0.71,0.72,30700.0],["2009-02-11",0.8,0.8,0.72,0.72,34900.0],["2009-02-12",0.71,0.76,0.71,0.71,39700.0],["2009-02-13",0.77,0.77,0.6,0.72,73900.0],["2009-02-17",0.71,0.74,0.71,0.72,34700.0],["2009-02-18",0.68,0.9,0.68,0.82,280000.0],["2009-02-19",0.8,0.82,0.73,0.8,270200.0],["2009-02-20",0.73,0.95,0.7,0.75,183400.0],["2009-02-23",0.75,0.8,0.73,0.75,47200.0],["2009-02-24",0.76,0.81,0.74,0.76,495600.0],["2009-02-25",0.75,0.81,0.72,0.76,135100.0],["2009-02-26",0.76,0.82,0.76,0.82,91200.0],["2009-02-27",0.77,0.81,0.76,0.8,58700.0],["2009-03-02",0.75,0.92,0.75,0.8,126200.0],["2009-03-03",0.75,0.82,0.75,0.82,69800.0],["2009-03-04",0.83,0.83,0.8,0.82,315100.0],["2009-03-05",0.83,0.83,0.76,0.78,115000.0],["2009-03-06",0.77,0.81,0.76,0.8,101200.0],["2009-03-09",0.8,0.8,0.78,0.79,75500.0],["2009-03-10",0.8,0.81,0.77,0.77,101900.0],["2009-03-11",0.79,0.8,0.77,0.78,26800.0],["2009-03-12",0.8,0.8,0.77,0.79,134400.0],["2009-03-13",0.77,0.8,0.77,0.78,54900.0],["2009-03-16",0.8,0.8,0.75,0.75,49100.0],["2009-03-17",0.76,0.85,0.76,0.82,177100.0],["2009-03-18",0.85,0.85,0.81,0.81,62900.0],["2009-03-19",0.8,0.83,0.77,0.81,87600.0],["2009-03-20",0.83,0.83,0.78,0.8,66000.0],["2009-03-23",0.79,0.8,0.78,0.8,60700.0],["2009-03-24",0.79,0.8,0.79,0.8,52200.0],["2009-03-25",0.79,0.83,0.79,0.8,60500.0],["2009-03-26",0.8,0.83,0.8,0.81,33700.0],["2009-03-27",0.8,0.83,0.8,0.81,22800.0],["2009-03-30",0.83,0.94,0.8,0.94,146500.0],["2009-03-31",0.94,0.99,0.88,0.9,87800.0],["2009-04-01",0.9,0.95,0.88,0.94,26200.0],["2009-04-02",0.97,0.99,0.91,0.92,33900.0],["2009-04-03",0.92,0.95,0.88,0.91,28200.0],["2009-04-06",0.85,0.92,0.85,0.9,9500.0],["2009-04-07",0.9,0.93,0.82,0.91,80900.0],["2009-04-08",0.88,0.94,0.88,0.94,25700.0],["2009-04-09",0.91,0.97,0.85,0.93,30000.0],["2009-04-13",0.9,0.94,0.9,0.93,22800.0],["2009-04-14",0.94,0.95,0.91,0.91,27800.0],["2009-04-15",0.91,1.05,0.9,1.05,86700.0],["2009-04-16",1.05,1.05,1.0,1.01,113500.0],["2009-04-17",1.05,1.05,0.99,1.05,124300.0],["2009-04-20",1.03,1.18,1.01,1.07,222300.0],["2009-04-21",1.13,1.19,1.08,1.1,219800.0],["2009-04-22",1.06,1.18,1.05,1.05,149200.0],["2009-04-23",1.1,1.12,0.96,1.06,245000.0],["2009-04-24",1.04,1.11,0.94,0.94,189900.0],["2009-04-27",0.96,1.17,0.96,1.17,308700.0],["2009-04-28",1.17,1.19,0.98,0.98,307100.0],["2009-04-29",1.0,1.05,0.99,1.01,187900.0],["2009-04-30",1.09,1.12,1.01,1.01,152600.0],["2009-05-01",1.01,1.09,1.01,1.07,103800.0],["2009-05-04",1.06,1.14,1.01,1.08,220600.0],["2009-05-05",1.1,1.1,1.0,1.09,204200.0],["2009-05-06",1.09,1.1,1.04,1.08,1345100.0],["2009-05-07",9.96,10.0,7.39,7.84,10681300.0],["2009-05-08",7.9,9.1,7.35,8.45,4041900.0],["2009-05-11",8.35,10.92,8.26,10.2,6477800.0],["2009-05-12",10.55,11.46,9.79,11.27,4563600.0],["2009-05-13",11.66,12.96,11.4,12.96,4832900.0],["2009-05-14",12.75,12.9,10.89,11.43,3348400.0],["2009-05-15",10.91,11.35,9.9,11.19,2538300.0],["2009-05-18",11.19,12.5,10.5,12.34,2123500.0],["2009-05-19",12.25,12.72,11.16,11.4,2132100.0],["2009-05-20",11.29,11.78,10.85,11.6,1335100.0],["2009-05-21",11.44,12.19,11.16,11.58,818000.0],["2009-05-22",12.0,13.08,11.56,12.55,2590200.0],["2009-05-26",12.44,13.84,12.41,13.19,2545300.0],["2009-05-27",13.37,14.26,13.0,13.85,1578300.0],["2009-05-28",14.06,14.79,14.0,14.46,1665900.0],["2009-05-29",14.61,14.73,14.12,14.64,1147200.0],["2009-06-01",14.55,14.6,13.82,14.1,1202600.0],["2009-06-02",14.4,14.43,13.16,13.24,1189900.0],["2009-06-03",13.25,13.38,12.4,12.7,960900.0],["2009-06-04",12.88,13.5,11.93,12.69,3046300.0],["2009-06-05",12.75,13.06,12.06,12.9,1160500.0],["2009-06-08",12.72,13.79,12.43,13.06,1586400.0],["2009-06-09",13.01,13.3,12.68,12.76,621100.0],["2009-06-10",12.8,12.84,12.12,12.32,730800.0],["2009-06-11",12.15,12.45,11.83,12.36,893600.0],["2009-06-12",12.36,12.41,11.53,11.62,1185000.0],["2009-06-15",11.63,11.8,10.69,11.14,818600.0],["2009-06-16",11.06,11.65,10.9,11.12,650000.0],["2009-06-17",11.13,11.42,10.83,11.18,525600.0],["2009-06-18",11.12,11.39,10.94,11.13,439800.0],["2009-06-19",11.27,12.09,11.18,11.72,844600.0],["2009-06-22",11.72,11.72,10.81,10.82,631500.0],["2009-06-23",10.8,11.09,10.43,10.87,484500.0],["2009-06-24",10.88,11.76,10.88,11.6,459800.0],["2009-06-25",11.65,12.05,11.21,12.0,500400.0],["2009-06-26",11.84,12.7,11.59,12.49,5839700.0],["2009-06-29",12.2,12.5,12.0,12.19,512400.0],["2009-06-30",12.1,12.38,11.68,11.77,366200.0],["2009-07-01",11.8,12.24,11.67,12.02,441800.0],["2009-07-02",12.02,12.13,11.53,11.88,471900.0],["2009-07-06",11.71,11.79,11.29,11.37,376500.0],["2009-07-07",11.36,11.37,11.01,11.03,382400.0],["2009-07-08",11.05,11.05,10.62,10.68,563000.0],["2009-07-09",10.75,11.05,10.67,10.86,583600.0],["2009-07-10",10.83,10.85,10.46,10.72,452500.0],["2009-07-13",10.76,11.5,10.76,11.21,1676300.0],["2009-07-14",11.31,11.95,11.26,11.4,970500.0],["2009-07-15",11.38,11.71,11.12,11.7,633400.0],["2009-07-16",11.46,12.96,11.45,12.8,1088000.0],["2009-07-17",12.84,13.32,12.71,12.93,916100.0],["2009-07-20",13.04,13.05,12.33,12.95,645000.0],["2009-07-21",13.0,13.45,12.67,13.35,615200.0],["2009-07-22",13.29,15.0,13.26,14.0,1284800.0],["2009-07-23",14.13,15.7,14.13,14.8,1894800.0],["2009-07-24",14.98,15.55,14.62,15.16,628000.0],["2009-07-27",15.28,15.93,15.22,15.31,661700.0],["2009-07-28",15.29,15.35,14.3,14.8,708000.0],["2009-07-29",14.75,15.0,14.63,14.84,270800.0],["2009-07-30",14.95,15.9,14.95,15.18,449300.0],["2009-07-31",15.25,15.53,15.03,15.2,300500.0],["2009-08-03",15.3,15.74,15.03,15.27,332100.0],["2009-08-04",15.2,15.59,15.14,15.53,444100.0],["2009-08-05",15.49,16.65,15.43,16.05,730200.0],["2009-08-06",16.2,16.26,15.5,15.72,434600.0],["2009-08-07",15.66,16.05,15.34,15.52,411900.0],["2009-08-10",15.5,15.52,13.11,13.93,1739200.0],["2009-08-11",13.97,14.45,13.2,13.26,634300.0],["2009-08-12",13.3,14.3,13.27,14.02,517300.0],["2009-08-13",14.03,14.2,13.43,13.74,505200.0],["2009-08-14",13.69,13.7,13.36,13.62,615400.0],["2009-08-17",13.43,13.43,12.42,13.22,470400.0],["2009-08-18",13.24,13.81,12.54,13.52,314200.0],["2009-08-19",13.44,13.54,13.13,13.51,198600.0],["2009-08-20",13.46,13.78,13.0,13.34,359900.0],["2009-08-21",13.53,13.86,13.31,13.44,378700.0],["2009-08-24",13.44,13.82,13.27,13.47,236200.0],["2009-08-25",13.45,14.6,13.34,14.2,567600.0],["2009-08-26",14.08,15.65,14.08,15.25,818200.0],["2009-08-27",15.35,15.35,14.71,14.78,381400.0],["2009-08-28",14.64,14.86,13.96,14.04,478700.0],["2009-08-31",13.98,14.1,13.39,13.66,462200.0],["2009-09-01",13.6,13.99,12.87,13.12,570700.0],["2009-09-02",13.02,13.29,12.8,12.83,368200.0],["2009-09-03",12.8,13.23,12.8,12.99,276800.0],["2009-09-04",12.93,13.28,12.85,13.15,379800.0],["2009-09-08",13.21,13.24,12.44,12.52,884400.0],["2009-09-09",12.6,13.27,12.31,13.23,986500.0],["2009-09-10",13.22,15.46,13.03,15.21,1871300.0],["2009-09-11",15.17,15.2,13.54,14.26,1643600.0],["2009-09-14",14.0,14.34,13.75,14.3,399200.0],["2009-09-15",14.32,14.37,13.75,13.82,341300.0],["2009-09-16",13.85,14.33,13.5,13.68,997000.0],["2009-09-17",13.64,13.83,13.17,13.18,602900.0],["2009-09-18",13.2,13.36,12.55,12.59,1152700.0],["2009-09-21",12.53,12.58,12.15,12.3,544900.0],["2009-09-22",12.52,12.69,12.12,12.17,566400.0],["2009-09-23",12.21,12.55,12.01,12.5,668200.0],["2009-09-24",12.37,12.57,11.79,11.88,850400.0],["2009-09-25",11.91,12.26,11.55,11.66,528100.0],["2009-09-28",11.72,12.14,11.53,12.07,359900.0],["2009-09-29",12.13,12.2,11.77,11.85,238500.0],["2009-09-30",11.89,12.04,11.31,11.64,670000.0],["2009-10-01",11.59,11.79,10.85,10.85,595300.0],["2009-10-02",10.63,10.82,10.38,10.66,375100.0],["2009-10-05",10.64,11.03,10.62,10.91,386000.0],["2009-10-06",11.1,11.39,10.92,11.35,338300.0],["2009-10-07",11.39,11.39,11.11,11.25,249900.0],["2009-10-08",11.3,11.48,10.89,10.91,292800.0],["2009-10-09",10.89,11.1,10.84,11.04,189400.0],["2009-10-12",11.02,11.48,10.99,11.45,672200.0],["2009-10-13",13.08,13.21,10.94,11.04,15780700.0],["2009-10-14",11.1,11.72,10.62,11.51,4515400.0],["2009-10-15",11.5,12.17,11.25,11.88,2466300.0],["2009-10-16",11.82,12.07,11.56,11.88,1598500.0],["2009-10-19",11.79,11.85,11.1,11.14,2853400.0],["2009-10-20",11.08,11.12,10.8,10.83,1523200.0],["2009-10-21",10.8,11.03,10.65,10.73,967500.0],["2009-10-22",10.66,10.85,10.61,10.83,661000.0],["2009-10-23",10.87,10.9,10.44,10.48,972300.0],["2009-10-26",10.43,10.64,10.05,10.2,980200.0],["2009-10-27",10.18,10.2,9.95,9.98,1162500.0],["2009-10-28",9.98,9.98,9.45,9.59,1449000.0],["2009-10-29",9.63,10.08,9.61,9.98,1096700.0],["2009-10-30",9.9,10.28,9.67,10.2,1429000.0],["2009-11-02",10.28,10.5,9.65,10.0,1025500.0],["2009-11-03",9.95,10.12,9.7,10.03,488700.0],["2009-11-04",10.09,10.11,9.78,9.88,574900.0],["2009-11-05",9.88,10.41,9.79,10.27,573600.0],["2009-11-06",10.23,10.45,10.15,10.44,307300.0],["2009-11-09",10.49,10.74,10.36,10.44,276000.0],["2009-11-10",10.44,10.59,10.04,10.25,648500.0],["2009-11-11",10.3,10.42,10.13,10.42,325700.0],["2009-11-12",10.36,10.51,10.1,10.11,438100.0],["2009-11-13",10.12,10.5,10.05,10.49,377900.0],["2009-11-16",10.54,10.78,10.42,10.72,497400.0],["2009-11-17",10.73,10.83,10.57,10.74,236400.0],["2009-11-18",10.68,10.68,10.44,10.57,174700.0],["2009-11-19",10.51,10.51,10.15,10.41,383400.0],["2009-11-20",10.34,10.49,10.12,10.28,1189400.0],["2009-11-23",10.37,10.53,10.28,10.42,443800.0],["2009-11-24",10.39,10.5,10.33,10.49,300700.0],["2009-11-25",10.47,10.75,10.33,10.59,356400.0],["2009-11-27",10.24,10.61,10.15,10.56,172600.0],["2009-11-30",10.52,10.65,10.36,10.56,235800.0],["2009-12-01",10.74,11.28,10.57,10.95,931900.0],["2009-12-02",10.93,11.56,10.93,11.5,474600.0],["2009-12-03",11.54,11.88,11.46,11.68,582700.0],["2009-12-04",11.88,11.98,11.55,11.74,662300.0],["2009-12-07",11.78,11.89,11.5,11.51,362300.0],["2009-12-08",11.5,11.56,10.97,11.07,472300.0],["2009-12-09",11.6,11.89,11.1,11.33,1029200.0],["2009-12-10",11.3,11.8,11.3,11.35,1859500.0],["2009-12-11",11.48,11.5,11.29,11.42,255100.0],["2009-12-14",11.48,11.48,10.97,11.05,683900.0],["2009-12-15",11.03,11.16,10.98,10.98,421300.0],["2009-12-16",11.03,11.1,10.86,10.9,388500.0],["2009-12-17",10.85,10.86,10.5,10.65,453800.0],["2009-12-18",10.69,10.77,10.45,10.49,586800.0],["2009-12-21",10.53,11.25,10.5,11.22,622800.0],["2009-12-22",11.23,11.4,11.11,11.36,301400.0],["2009-12-23",11.32,11.48,11.14,11.44,386400.0],["2009-12-24",11.41,11.8,11.31,11.48,242300.0],["2009-12-28",11.58,11.97,11.58,11.84,386700.0],["2009-12-29",11.85,11.93,11.75,11.83,335900.0],["2009-12-30",11.82,11.82,11.43,11.55,272800.0],["2009-12-31",11.51,11.55,11.22,11.25,205700.0],["2010-01-04",11.34,11.72,11.24,11.67,599000.0],["2010-01-05",11.7,11.7,11.21,11.28,571900.0],["2010-01-06",11.31,11.35,10.95,10.99,599200.0],["2010-01-07",10.96,11.1,10.86,10.94,327900.0],["2010-01-08",10.97,11.04,10.87,10.89,236500.0],["2010-01-11",10.89,11.2,10.83,10.85,485300.0],["2010-01-12",10.83,11.33,10.49,10.52,740500.0],["2010-01-13",10.69,10.77,10.42,10.61,386500.0],["2010-01-14",10.63,11.03,10.49,10.65,443100.0],["2010-01-15",10.7,10.78,10.34,10.44,457700.0],["2010-01-19",10.54,10.71,10.31,10.66,513600.0],["2010-01-20",10.63,10.93,10.5,10.67,417600.0],["2010-01-21",10.64,10.86,10.21,10.26,714200.0],["2010-01-22",10.31,10.47,10.12,10.26,312800.0],["2010-01-25",10.28,10.37,10.15,10.18,312100.0],["2010-01-26",10.17,10.27,10.1,10.21,250800.0],["2010-01-27",10.15,10.27,10.05,10.22,378800.0],["2010-01-28",10.25,10.27,10.05,10.2,463200.0],["2010-01-29",10.21,10.21,9.97,10.01,405100.0],["2010-02-01",10.1,10.42,10.04,10.31,345800.0],["2010-02-02",10.4,10.99,10.3,10.82,658300.0],["2010-02-03",10.8,11.18,10.7,10.74,331500.0],["2010-02-04",10.74,10.74,10.27,10.27,300800.0],["2010-02-05",10.33,10.49,10.05,10.33,340800.0],["2010-02-08",10.3,10.5,10.2,10.2,248900.0],["2010-02-09",10.32,10.66,10.24,10.6,269400.0],["2010-02-10",10.56,10.64,10.34,10.63,166800.0],["2010-02-11",10.59,10.9,10.54,10.64,849300.0],["2010-02-12",10.59,10.72,10.56,10.63,563900.0],["2010-02-16",10.66,10.72,10.29,10.52,408700.0],["2010-02-17",10.52,10.94,10.3,10.9,1051500.0],["2010-02-18",10.86,11.0,10.69,10.87,771500.0],["2010-02-19",10.88,10.91,10.42,10.62,1079800.0],["2010-02-22",10.66,10.94,10.62,10.67,499700.0],["2010-02-23",10.64,10.79,10.23,10.3,809700.0],["2010-02-24",10.26,10.39,10.18,10.37,354900.0],["2010-02-25",10.27,10.37,10.18,10.29,486800.0],["2010-02-26",10.31,10.38,10.18,10.27,699100.0],["2010-03-01",10.31,11.24,10.28,11.09,2128300.0],["2010-03-02",11.15,11.33,10.88,10.9,717400.0],["2010-03-03",10.89,11.21,10.75,10.85,761400.0],["2010-03-04",10.85,11.04,10.51,10.57,606100.0],["2010-03-05",10.61,10.78,10.61,10.65,593400.0],["2010-03-08",10.66,10.93,10.49,10.5,525300.0],["2010-03-09",10.46,10.6,10.34,10.35,386300.0],["2010-03-10",10.7,11.57,10.65,11.52,3718600.0],["2010-03-11",11.54,12.27,11.29,12.19,1752300.0],["2010-03-12",12.19,12.29,11.69,11.99,950000.0],["2010-03-15",12.0,12.5,11.75,12.38,1495600.0],["2010-03-16",12.4,12.62,12.11,12.14,1063600.0],["2010-03-17",12.24,12.35,11.91,11.93,638700.0],["2010-03-18",11.89,12.09,11.71,11.82,365000.0],["2010-03-19",11.76,11.98,11.61,11.76,714800.0],["2010-03-22",11.63,12.07,11.55,11.95,583100.0],["2010-03-23",12.0,12.34,11.91,12.3,842900.0],["2010-03-24",12.25,12.34,12.0,12.1,284600.0],["2010-03-25",12.18,12.29,11.75,11.76,420600.0],["2010-03-26",11.84,12.1,11.7,11.96,567100.0],["2010-03-29",12.0,12.03,11.64,11.78,429200.0],["2010-03-30",11.79,11.87,11.65,11.75,315800.0],["2010-03-31",11.66,11.96,11.47,11.54,604100.0],["2010-04-01",11.59,11.77,11.34,11.55,423600.0],["2010-04-05",11.7,11.8,11.48,11.75,448600.0],["2010-04-06",11.64,11.76,11.33,11.35,375300.0],["2010-04-07",11.3,11.49,11.15,11.23,200300.0],["2010-04-08",11.19,11.45,11.18,11.43,511700.0],["2010-04-09",11.38,11.55,11.28,11.31,202800.0],["2010-04-12",11.34,11.47,10.89,10.96,296200.0],["2010-04-13",10.92,11.19,10.91,11.07,270700.0],["2010-04-14",11.1,11.22,10.95,11.22,296500.0],["2010-04-15",11.25,11.4,10.95,11.08,367200.0],["2010-04-16",11.04,11.2,10.5,10.68,692600.0],["2010-04-19",10.66,10.86,10.61,10.83,460200.0],["2010-04-20",10.83,11.06,10.6,10.88,450300.0],["2010-04-21",10.86,11.01,10.77,10.89,369300.0],["2010-04-22",10.78,10.9,10.52,10.83,506200.0],["2010-04-23",10.88,10.89,10.41,10.43,473500.0],["2010-04-26",10.46,10.46,10.03,10.04,741600.0],["2010-04-27",10.04,10.2,9.6,9.69,1239000.0],["2010-04-28",9.76,9.85,9.38,9.61,948300.0],["2010-04-29",9.0,9.09,8.66,8.76,3137100.0],["2010-04-30",8.74,8.96,7.97,8.4,1147000.0],["2010-05-03",8.42,9.02,8.35,8.82,1013800.0],["2010-05-04",8.94,9.07,8.35,8.52,1486300.0],["2010-05-05",8.35,8.36,7.05,8.23,1518300.0],["2010-05-06",8.22,8.77,7.62,8.11,1489700.0],["2010-05-07",8.05,8.4,7.89,7.95,967600.0],["2010-05-10",8.27,8.47,8.01,8.39,938000.0],["2010-05-11",8.32,8.75,8.26,8.55,970100.0],["2010-05-12",8.57,9.04,8.44,8.96,1279500.0],["2010-05-13",8.95,9.07,8.55,8.59,593600.0],["2010-05-14",8.55,8.72,8.11,8.25,520000.0],["2010-05-17",8.19,8.46,7.96,8.43,521200.0],["2010-05-18",8.5,8.6,8.11,8.15,284900.0],["2010-05-19",8.05,8.13,7.75,7.99,603000.0],["2010-05-20",7.78,7.78,7.38,7.51,615600.0],["2010-05-21",7.36,7.99,7.2,7.79,601000.0],["2010-05-24",7.73,7.87,7.45,7.47,278000.0],["2010-05-25",7.27,7.51,7.2,7.5,384600.0],["2010-05-26",7.54,7.79,7.36,7.37,319600.0],["2010-05-27",7.52,7.68,7.47,7.65,236100.0],["2010-05-28",7.61,7.64,7.23,7.31,419600.0],["2010-06-01",7.28,7.43,7.19,7.3,450500.0],["2010-06-02",7.3,7.45,7.2,7.42,371000.0],["2010-06-03",7.48,7.48,7.23,7.38,294300.0],["2010-06-04",7.21,7.4,7.17,7.18,264800.0],["2010-06-07",7.19,7.21,6.82,6.89,454500.0],["2010-06-08",6.92,7.07,6.75,6.79,412100.0],["2010-06-09",6.88,7.0,6.61,6.69,351900.0],["2010-06-10",6.92,7.22,6.84,6.93,594600.0],["2010-06-11",6.87,7.11,6.86,7.05,222500.0],["2010-06-14",7.11,7.12,6.84,6.84,349900.0],["2010-06-15",6.87,7.0,6.81,6.96,417500.0],["2010-06-16",6.93,7.05,6.81,6.83,468600.0],["2010-06-17",6.87,7.0,6.81,6.85,290900.0],["2010-06-18",6.91,7.0,6.68,6.76,445600.0],["2010-06-21",6.86,6.99,6.65,6.72,375300.0],["2010-06-22",6.73,6.88,6.67,6.76,368700.0],["2010-06-23",6.77,6.87,6.73,6.8,273300.0],["2010-06-24",6.77,6.93,6.65,6.75,214500.0],["2010-06-25",6.76,7.18,6.67,7.0,1146000.0],["2010-06-28",6.96,7.06,6.91,6.96,217600.0],["2010-06-29",6.85,6.92,6.65,6.7,249900.0],["2010-06-30",6.68,6.84,6.59,6.61,206400.0],["2010-07-01",6.64,6.64,6.29,6.41,463200.0],["2010-07-02",6.48,6.63,6.45,6.54,220900.0],["2010-07-06",6.65,6.72,6.38,6.4,198900.0],["2010-07-07",6.45,6.5,6.28,6.37,532900.0],["2010-07-08",6.42,6.52,6.26,6.52,363300.0],["2010-07-09",6.5,6.6,6.5,6.55,324200.0],["2010-07-12",6.55,6.58,6.43,6.45,166500.0],["2010-07-13",6.52,6.73,6.5,6.72,395800.0],["2010-07-14",6.71,6.94,6.71,6.89,171800.0],["2010-07-15",6.92,7.06,6.55,6.57,347100.0],["2010-07-16",6.5,6.55,6.31,6.33,300500.0],["2010-07-19",6.33,6.48,6.31,6.42,121800.0],["2010-07-20",6.31,6.47,6.24,6.42,157300.0],["2010-07-21",6.5,6.58,6.38,6.4,106300.0],["2010-07-22",6.51,6.6,6.43,6.56,192600.0],["2010-07-23",6.51,6.95,6.47,6.92,262000.0],["2010-07-26",6.97,7.41,6.9,7.38,343300.0],["2010-07-27",7.4,7.56,7.31,7.48,213000.0],["2010-07-28",7.49,7.56,7.22,7.26,133400.0],["2010-07-29",7.32,7.38,7.11,7.23,89600.0],["2010-07-30",7.09,7.42,7.09,7.26,128600.0],["2010-08-02",7.4,7.78,7.28,7.61,225800.0],["2010-08-03",7.55,7.81,7.49,7.55,232700.0],["2010-08-04",7.56,7.69,7.49,7.65,238700.0],["2010-08-05",7.57,7.68,7.07,7.09,321700.0],["2010-08-06",6.97,7.14,6.8,7.11,224400.0],["2010-08-09",7.18,7.28,6.97,7.26,130100.0],["2010-08-10",7.14,7.23,6.97,7.01,156000.0],["2010-08-11",6.84,6.95,6.6,6.61,164500.0],["2010-08-12",6.5,6.78,6.5,6.7,190600.0],["2010-08-13",6.69,6.77,6.57,6.66,180100.0],["2010-08-16",6.61,6.67,6.54,6.59,99100.0],["2010-08-17",6.67,6.67,6.49,6.59,142900.0],["2010-08-18",6.6,6.7,6.52,6.62,213200.0],["2010-08-19",6.61,6.63,6.45,6.5,151100.0],["2010-08-20",6.45,6.5,6.28,6.47,203000.0],["2010-08-23",6.54,6.63,6.4,6.4,73200.0],["2010-08-24",6.29,6.4,6.2,6.22,174400.0],["2010-08-25",6.17,6.39,6.04,6.35,171100.0],["2010-08-26",6.37,6.42,6.28,6.36,138800.0],["2010-08-27",6.46,6.46,6.27,6.44,109800.0],["2010-08-30",6.39,6.45,6.25,6.3,153300.0],["2010-08-31",6.31,6.36,6.25,6.3,55700.0],["2010-09-01",6.37,6.52,6.29,6.52,102800.0],["2010-09-02",6.5,6.59,6.43,6.58,89600.0],["2010-09-03",6.64,6.84,6.58,6.83,137200.0],["2010-09-07",6.71,6.83,6.4,6.46,263400.0],["2010-09-08",6.5,6.63,6.42,6.61,163000.0],["2010-09-09",6.68,6.68,6.49,6.58,112200.0],["2010-09-10",6.62,6.7,6.46,6.62,88600.0],["2010-09-13",6.66,6.9,6.62,6.86,139100.0],["2010-09-14",6.87,7.05,6.82,6.93,139500.0],["2010-09-15",6.91,7.09,6.88,7.03,127800.0],["2010-09-16",7.0,7.05,6.64,6.82,101500.0],["2010-09-17",6.91,6.91,6.56,6.64,181800.0],["2010-09-20",6.69,6.83,6.59,6.83,109600.0],["2010-09-21",6.81,6.95,6.76,6.82,83500.0],["2010-09-22",6.77,6.96,6.76,6.9,134500.0],["2010-09-23",6.81,6.87,6.65,6.71,165900.0],["2010-09-24",6.82,7.05,6.59,7.05,150200.0],["2010-09-27",7.08,7.08,6.7,6.75,206400.0],["2010-09-28",6.73,6.78,6.56,6.7,142300.0],["2010-09-29",6.66,6.79,6.65,6.75,75800.0],["2010-09-30",6.81,6.86,6.64,6.68,183800.0],["2010-10-01",6.74,6.79,6.61,6.78,97900.0],["2010-10-04",6.67,6.78,6.43,6.52,274100.0],["2010-10-05",6.6,7.11,6.59,7.1,287500.0],["2010-10-06",7.11,7.16,7.0,7.06,188200.0],["2010-10-07",7.12,7.13,6.96,7.06,93900.0],["2010-10-08",7.04,7.51,7.04,7.46,235700.0],["2010-10-11",7.42,7.8,7.42,7.72,265700.0],["2010-10-12",7.72,8.33,7.51,8.25,469000.0],["2010-10-13",8.27,8.33,7.93,8.08,206600.0],["2010-10-14",8.1,8.11,7.86,7.98,95700.0],["2010-10-15",8.05,8.17,7.98,8.13,178100.0],["2010-10-18",8.16,8.31,8.08,8.23,207300.0],["2010-10-19",8.13,8.28,8.01,8.05,103000.0],["2010-10-20",8.08,8.21,8.01,8.07,70200.0],["2010-10-21",8.09,8.24,7.83,7.99,88400.0],["2010-10-22",8.01,8.01,7.77,7.81,119100.0],["2010-10-25",7.87,7.99,7.4,7.82,205700.0],["2010-10-26",7.75,7.79,7.59,7.7,94300.0],["2010-10-27",7.59,7.62,7.48,7.58,107900.0],["2010-10-28",7.61,7.61,7.3,7.35,117100.0],["2010-10-29",7.32,7.37,7.15,7.31,73400.0],["2010-11-01",7.36,7.46,7.12,7.2,64200.0],["2010-11-02",7.26,7.46,7.15,7.44,88300.0],["2010-11-03",7.5,8.0,7.5,7.94,239400.0],["2010-11-04",7.95,8.1,7.76,7.79,223000.0],["2010-11-05",7.82,7.87,7.6,7.66,182100.0],["2010-11-08",7.72,7.82,7.62,7.68,246300.0],["2010-11-09",7.8,7.87,7.66,7.71,161300.0],["2010-11-10",7.75,7.94,7.68,7.85,88900.0],["2010-11-11",7.76,7.93,7.76,7.79,74500.0],["2010-11-12",7.7,7.93,7.7,7.7,84500.0],["2010-11-15",7.85,8.8,7.85,8.66,501300.0],["2010-11-16",8.6,8.6,8.18,8.23,196300.0],["2010-11-17",8.28,8.5,8.18,8.33,142800.0],["2010-11-18",8.46,8.99,8.46,8.91,221900.0],["2010-11-19",8.87,9.09,8.77,8.97,169600.0],["2010-11-22",8.92,8.93,8.42,8.46,161000.0],["2010-11-23",8.32,8.37,8.11,8.15,258500.0],["2010-11-24",8.24,8.33,8.19,8.25,158000.0],["2010-11-26",8.22,8.36,8.19,8.19,29500.0],["2010-11-29",8.14,8.23,8.0,8.19,80600.0],["2010-11-30",8.06,8.19,7.99,8.06,151300.0],["2010-12-01",8.15,8.35,8.14,8.25,179800.0],["2010-12-02",8.25,8.3,8.18,8.21,70300.0],["2010-12-03",8.19,8.22,8.1,8.18,76100.0],["2010-12-06",8.18,8.23,8.1,8.15,92700.0],["2010-12-07",8.25,8.25,8.0,8.1,155200.0],["2010-12-08",8.1,8.15,8.03,8.03,138300.0],["2010-12-09",8.13,8.22,8.09,8.11,102800.0],["2010-12-10",8.15,8.3,8.06,8.29,244300.0],["2010-12-13",8.35,8.4,8.22,8.27,118000.0],["2010-12-14",8.33,8.37,8.18,8.23,93600.0],["2010-12-15",8.2,8.48,8.19,8.38,95400.0],["2010-12-16",8.38,8.75,8.38,8.75,168500.0],["2010-12-17",8.75,8.98,8.63,8.87,272900.0],["2010-12-20",8.87,9.02,8.7,9.0,222400.0],["2010-12-21",9.07,10.17,9.05,10.17,616900.0],["2010-12-22",10.18,10.32,9.49,9.51,417400.0],["2010-12-23",9.54,9.62,9.26,9.57,243700.0],["2010-12-27",9.56,9.77,9.35,9.5,135500.0],["2010-12-28",9.53,9.67,9.35,9.41,129100.0],["2010-12-29",9.33,9.54,9.32,9.35,112000.0],["2010-12-30",9.31,9.47,9.26,9.38,97200.0],["2010-12-31",9.39,9.52,9.29,9.46,153800.0],["2011-01-03",9.57,10.17,9.42,9.98,253600.0],["2011-01-04",9.99,9.99,9.41,9.41,145000.0],["2011-01-05",9.39,9.6,9.3,9.55,151600.0],["2011-01-06",9.53,9.6,9.33,9.4,70200.0],["2011-01-07",9.4,9.55,9.22,9.47,77100.0],["2011-01-10",9.42,9.52,9.26,9.28,109900.0],["2011-01-11",9.36,9.45,9.09,9.13,124500.0],["2011-01-12",9.2,9.23,9.06,9.1,131700.0],["2011-01-13",9.11,9.16,9.06,9.06,132000.0],["2011-01-14",9.03,9.14,9.02,9.1,108500.0],["2011-01-18",9.01,9.2,8.51,8.62,274400.0],["2011-01-19",8.61,8.75,8.31,8.32,163900.0],["2011-01-20",8.31,8.57,8.2,8.25,136900.0],["2011-01-21",8.32,8.32,8.05,8.05,268300.0],["2011-01-24",8.06,8.12,7.94,8.04,123100.0],["2011-01-25",8.0,8.02,7.65,7.75,398100.0],["2011-01-26",7.81,8.25,7.74,8.18,294500.0],["2011-01-27",8.15,8.22,8.0,8.08,123400.0],["2011-01-28",8.08,8.25,7.98,8.01,153300.0],["2011-01-31",8.01,8.08,7.89,8.01,106600.0],["2011-02-01",8.04,8.25,8.0,8.07,147900.0],["2011-02-02",8.02,8.27,8.02,8.26,66100.0],["2011-02-03",8.21,8.33,8.17,8.24,71000.0],["2011-02-04",8.24,8.24,7.8,7.84,178000.0],["2011-02-07",7.75,7.75,7.36,7.39,192700.0],["2011-02-08",7.36,7.54,7.25,7.34,278800.0],["2011-02-09",7.28,7.28,6.95,6.99,409300.0],["2011-02-10",7.26,7.93,7.16,7.42,715800.0],["2011-02-11",7.7,7.72,7.5,7.62,220400.0],["2011-02-14",7.65,7.69,7.36,7.44,246700.0],["2011-02-15",7.25,7.47,7.2,7.31,201100.0],["2011-02-16",7.37,7.47,7.29,7.36,140500.0],["2011-02-17",7.37,7.46,7.22,7.24,136300.0],["2011-02-18",7.28,7.35,7.2,7.35,165300.0],["2011-02-22",7.3,7.37,7.22,7.29,210800.0],["2011-02-23",7.3,7.36,7.03,7.03,339900.0],["2011-02-24",7.03,7.2,7.01,7.17,160000.0],["2011-02-25",7.24,7.35,7.19,7.28,89200.0],["2011-02-28",7.36,7.38,7.28,7.36,203600.0],["2011-03-01",7.41,7.5,7.36,7.44,197500.0],["2011-03-02",7.45,7.58,7.41,7.53,204800.0],["2011-03-03",7.59,7.74,7.49,7.62,116500.0],["2011-03-04",7.59,7.64,7.28,7.43,74900.0],["2011-03-07",7.44,7.44,7.25,7.25,132700.0],["2011-03-08",7.3,7.68,7.26,7.64,88700.0],["2011-03-09",7.65,7.68,7.52,7.66,75500.0],["2011-03-10",7.55,7.57,7.25,7.3,186800.0],["2011-03-11",7.27,7.39,7.21,7.27,99900.0],["2011-03-14",7.19,7.34,7.19,7.24,64100.0],["2011-03-15",7.04,7.27,7.04,7.19,69300.0],["2011-03-16",7.15,7.26,7.01,7.02,131200.0],["2011-03-17",7.15,7.15,6.97,6.98,94400.0],["2011-03-18",7.05,7.12,6.98,7.11,133300.0],["2011-03-21",7.2,7.37,7.11,7.2,93400.0],["2011-03-22",7.22,7.25,7.08,7.09,83800.0],["2011-03-23",7.06,7.07,6.87,6.88,156500.0],["2011-03-24",6.95,6.97,6.77,6.81,136100.0],["2011-03-25",6.88,7.14,6.61,6.97,408200.0],["2011-03-28",7.03,7.03,6.8,6.89,119300.0],["2011-03-29",6.89,7.16,6.88,7.07,93800.0],["2011-03-30",7.09,7.41,7.09,7.28,107200.0],["2011-03-31",7.3,7.37,7.18,7.29,101300.0],["2011-04-01",7.34,7.36,7.14,7.16,88600.0],["2011-04-04",7.19,7.2,7.01,7.02,57100.0],["2011-04-05",7.0,7.03,6.85,6.93,240700.0],["2011-04-06",6.96,7.32,6.96,7.3,114000.0],["2011-04-07",7.3,7.5,7.23,7.3,60400.0],["2011-04-08",7.36,7.64,7.26,7.56,149700.0],["2011-04-11",7.6,7.6,7.26,7.31,192300.0],["2011-04-12",7.28,7.35,7.22,7.26,157200.0],["2011-04-13",7.33,7.36,7.23,7.34,310000.0],["2011-04-14",7.25,7.95,7.25,7.7,1154600.0],["2011-04-15",7.7,7.95,7.65,7.67,489000.0],["2011-04-18",7.56,7.86,7.47,7.58,180900.0],["2011-04-19",7.65,7.78,7.58,7.62,134400.0],["2011-04-20",7.75,7.76,7.65,7.69,75800.0],["2011-04-21",7.76,7.76,7.51,7.66,117200.0],["2011-04-25",7.68,7.82,7.55,7.6,67800.0],["2011-04-26",7.64,8.0,7.64,7.9,336500.0],["2011-04-27",7.93,8.15,7.82,7.89,213100.0],["2011-04-28",7.88,8.04,7.82,8.01,170000.0],["2011-04-29",8.04,8.08,7.95,8.05,132000.0],["2011-05-02",8.1,8.45,8.01,8.02,232300.0],["2011-05-03",8.01,8.06,7.85,7.99,111400.0],["2011-05-04",7.99,8.05,7.75,7.85,129000.0],["2011-05-05",7.64,7.9,7.57,7.75,326200.0],["2011-05-06",7.82,7.93,7.73,7.74,161000.0],["2011-05-09",7.7,7.82,7.51,7.67,117100.0],["2011-05-10",7.75,7.89,7.6,7.87,191600.0],["2011-05-11",7.89,7.94,7.6,7.64,225000.0],["2011-05-12",7.6,7.65,7.35,7.51,161100.0],["2011-05-13",7.54,7.59,7.31,7.31,128400.0],["2011-05-16",7.26,7.43,7.14,7.15,103000.0],["2011-05-17",7.11,7.17,7.01,7.08,144600.0],["2011-05-18",7.11,7.19,7.08,7.13,164600.0],["2011-05-19",7.15,7.2,6.94,7.06,153600.0],["2011-05-20",7.0,7.08,6.89,7.0,119200.0],["2011-05-23",6.9,7.29,6.85,7.25,456200.0],["2011-05-24",7.29,7.37,7.05,7.06,242000.0],["2011-05-25",7.05,7.22,7.05,7.16,91800.0],["2011-05-26",7.15,7.45,7.11,7.38,125800.0],["2011-05-27",7.42,7.44,7.27,7.34,61800.0],["2011-05-31",7.43,7.48,7.34,7.46,143300.0],["2011-06-01",7.45,7.45,7.06,7.08,187400.0],["2011-06-02",7.12,7.23,6.98,7.07,137700.0],["2011-06-03",6.96,7.09,6.95,6.99,99200.0],["2011-06-06",7.0,7.16,6.94,7.01,101900.0],["2011-06-07",7.1,7.17,6.84,6.99,248000.0],["2011-06-08",6.95,7.03,6.85,6.99,134000.0],["2011-06-09",7.01,7.18,7.0,7.07,104900.0],["2011-06-10",7.0,7.11,6.97,6.98,101500.0],["2011-06-13",7.0,7.04,6.95,6.98,121300.0],["2011-06-14",7.05,7.12,6.93,6.97,101500.0],["2011-06-15",6.92,7.03,6.8,6.84,111100.0],["2011-06-16",6.84,7.11,6.75,7.11,263600.0],["2011-06-17",7.15,7.26,7.0,7.05,198100.0],["2011-06-20",7.04,7.08,6.85,7.07,105200.0],["2011-06-21",7.13,7.24,7.06,7.22,51300.0],["2011-06-22",7.15,7.23,7.04,7.07,60200.0],["2011-06-23",7.0,7.21,6.92,7.18,79600.0],["2011-06-24",7.18,7.18,6.95,6.99,293400.0],["2011-06-27",7.02,7.06,6.94,7.03,100000.0],["2011-06-28",7.03,7.09,7.02,7.09,76700.0],["2011-06-29",7.09,7.17,6.91,7.11,103900.0],["2011-06-30",7.09,7.17,7.05,7.14,72000.0],["2011-07-01",7.16,7.29,7.11,7.19,99300.0],["2011-07-05",7.19,7.19,6.95,7.04,114800.0],["2011-07-06",7.0,7.8,7.0,7.54,757000.0],["2011-07-07",7.57,7.57,7.35,7.37,311500.0],["2011-07-08",7.27,7.44,7.13,7.28,121800.0],["2011-07-11",7.19,7.23,7.05,7.1,315800.0],["2011-07-12",7.02,7.31,7.02,7.19,119200.0],["2011-07-13",7.19,7.35,7.19,7.31,64700.0],["2011-07-14",7.35,7.46,7.1,7.11,147700.0],["2011-07-15",7.12,7.27,7.03,7.15,125200.0],["2011-07-18",7.16,7.23,7.05,7.16,93400.0],["2011-07-19",7.22,7.22,7.07,7.16,102200.0],["2011-07-20",7.18,7.18,7.08,7.1,117700.0],["2011-07-21",7.14,7.19,7.04,7.19,76500.0],["2011-07-22",7.19,7.3,7.19,7.27,44900.0],["2011-07-25",7.17,7.24,7.12,7.13,39500.0],["2011-07-26",7.13,7.2,7.04,7.07,98700.0],["2011-07-27",7.05,7.11,7.02,7.09,100900.0],["2011-07-28",7.12,7.32,7.03,7.26,134800.0],["2011-07-29",7.2,7.3,7.14,7.18,72600.0],["2011-08-01",7.27,7.28,7.08,7.2,95000.0],["2011-08-02",7.18,7.25,7.01,7.03,202700.0],["2011-08-03",7.03,7.23,7.0,7.15,199300.0],["2011-08-04",6.94,7.07,6.77,6.78,295000.0],["2011-08-05",6.85,6.98,6.57,6.75,210500.0],["2011-08-08",6.54,6.65,6.04,6.04,348200.0],["2011-08-09",6.2,6.2,5.38,6.02,252600.0],["2011-08-10",5.84,6.05,5.67,5.86,267400.0],["2011-08-11",5.87,5.93,5.62,5.65,224700.0],["2011-08-12",5.71,5.81,5.52,5.76,119800.0],["2011-08-15",5.76,5.95,5.72,5.79,150500.0],["2011-08-16",5.72,5.79,5.6,5.62,139600.0],["2011-08-17",5.66,5.8,5.49,5.58,130800.0],["2011-08-18",5.49,5.53,5.34,5.4,239800.0],["2011-08-19",5.33,5.58,5.32,5.42,159900.0],["2011-08-22",5.56,5.56,5.31,5.36,102300.0],["2011-08-23",5.38,5.38,5.26,5.35,245300.0],["2011-08-24",5.32,5.39,5.29,5.33,168200.0],["2011-08-25",5.39,5.96,5.39,5.87,266900.0],["2011-08-26",5.8,5.93,5.66,5.91,135300.0],["2011-08-29",5.97,6.0,5.93,5.99,121400.0],["2011-08-30",5.97,6.12,5.9,6.07,102100.0],["2011-08-31",6.17,6.28,6.01,6.06,120500.0],["2011-09-01",6.08,6.17,5.88,5.89,93900.0],["2011-09-02",5.78,5.9,5.64,5.66,143100.0],["2011-09-06",5.51,5.67,5.45,5.64,119700.0],["2011-09-07",5.72,5.84,5.68,5.81,120200.0],["2011-09-08",5.76,5.81,5.48,5.52,103700.0],["2011-09-09",5.47,5.73,5.42,5.63,185500.0],["2011-09-12",5.53,5.57,5.34,5.47,135400.0],["2011-09-13",5.46,5.61,5.44,5.56,93800.0],["2011-09-14",5.59,5.67,5.43,5.59,111900.0],["2011-09-15",5.62,5.65,5.49,5.62,99800.0],["2011-09-16",5.65,5.74,5.52,5.74,237400.0],["2011-09-19",5.63,5.69,5.55,5.61,126400.0],["2011-09-20",5.62,5.7,5.55,5.67,145600.0],["2011-09-21",5.66,5.66,5.29,5.33,169800.0],["2011-09-22",5.25,5.37,5.11,5.2,347100.0],["2011-09-23",5.21,5.3,5.06,5.13,288000.0],["2011-09-26",5.2,5.25,5.05,5.08,169000.0],["2011-09-27",5.18,5.32,5.14,5.28,371400.0],["2011-09-28",5.28,5.35,5.09,5.09,131100.0],["2011-09-29",5.18,5.2,5.0,5.06,249800.0],["2011-09-30",5.02,5.15,4.89,4.95,196800.0],["2011-10-03",4.89,5.1,4.82,4.82,252100.0],["2011-10-04",4.8,5.33,4.8,5.31,319000.0],["2011-10-05",5.29,5.4,5.23,5.38,97400.0],["2011-10-06",5.37,5.54,5.26,5.53,127000.0],["2011-10-07",5.56,5.57,5.32,5.34,158400.0],["2011-10-10",5.45,5.53,5.27,5.38,212100.0],["2011-10-11",5.32,5.38,5.27,5.38,109700.0],["2011-10-12",5.4,5.62,5.35,5.59,199800.0],["2011-10-13",5.54,5.79,5.51,5.74,137500.0],["2011-10-14",5.78,5.78,5.65,5.71,96500.0],["2011-10-17",5.66,5.72,5.46,5.49,90200.0],["2011-10-18",5.52,5.73,5.5,5.65,88000.0],["2011-10-19",5.66,5.75,5.58,5.59,57300.0],["2011-10-20",5.59,5.63,5.48,5.56,61300.0],["2011-10-21",5.64,5.73,5.53,5.71,96500.0],["2011-10-24",5.71,5.92,5.7,5.9,167900.0],["2011-10-25",5.87,5.91,5.75,5.84,101600.0],["2011-10-26",5.91,5.97,5.84,5.9,115800.0],["2011-10-27",6.01,6.03,5.92,6.0,221100.0],["2011-10-28",6.0,6.02,5.92,5.94,147300.0],["2011-10-31",5.87,5.94,5.8,5.81,101300.0],["2011-11-01",5.7,5.81,5.65,5.67,106000.0],["2011-11-02",5.77,5.94,5.74,5.92,64100.0],["2011-11-03",5.97,6.06,5.9,6.0,92400.0],["2011-11-04",5.93,6.02,5.85,5.85,90600.0],["2011-11-07",5.8,5.81,5.42,5.57,195300.0],["2011-11-08",5.62,5.79,5.53,5.72,79000.0],["2011-11-09",5.6,5.72,5.4,5.42,139100.0],["2011-11-10",5.49,5.65,5.4,5.42,155900.0],["2011-11-11",5.46,5.68,5.45,5.6,75000.0],["2011-11-14",5.54,5.59,5.32,5.33,130100.0],["2011-11-15",5.3,5.49,5.3,5.38,113600.0],["2011-11-16",5.31,5.36,5.29,5.3,101500.0],["2011-11-17",5.3,5.36,5.26,5.28,147100.0],["2011-11-18",5.27,5.31,5.19,5.24,128400.0],["2011-11-21",5.15,5.17,5.06,5.07,148800.0],["2011-11-22",5.06,5.12,4.97,4.97,173200.0],["2011-11-23",4.95,5.0,4.77,4.8,230100.0],["2011-11-25",4.8,4.84,4.76,4.77,85300.0],["2011-11-28",4.93,4.98,4.74,4.84,123100.0],["2011-11-29",4.86,4.88,4.74,4.8,71900.0],["2011-11-30",4.92,5.09,4.85,4.99,207500.0],["2011-12-01",4.96,5.01,4.78,4.81,272900.0],["2011-12-02",4.86,4.94,4.74,4.82,115400.0],["2011-12-05",4.87,4.87,4.75,4.84,150800.0],["2011-12-06",4.83,4.93,4.83,4.88,94000.0],["2011-12-07",4.86,5.02,4.84,5.01,120300.0],["2011-12-08",4.98,4.99,4.76,4.77,119900.0],["2011-12-09",4.8,4.93,4.75,4.85,133000.0],["2011-12-12",4.8,4.89,4.38,4.57,2973000.0],["2011-12-13",4.59,4.68,4.5,4.51,468900.0],["2011-12-14",4.5,4.6,4.45,4.56,337100.0],["2011-12-15",4.62,4.64,4.39,4.48,163300.0],["2011-12-16",4.51,4.61,4.38,4.46,184400.0],["2011-12-19",4.48,4.54,4.33,4.36,369800.0],["2011-12-20",4.44,4.48,4.4,4.45,187000.0],["2011-12-21",4.38,4.53,4.38,4.45,171200.0],["2011-12-22",4.48,4.48,4.38,4.44,178200.0],["2011-12-23",4.45,4.6,4.45,4.59,91700.0],["2011-12-27",4.56,4.59,4.5,4.57,132600.0],["2011-12-28",4.55,4.55,4.41,4.44,211700.0],["2011-12-29",4.44,4.49,4.39,4.46,362500.0],["2011-12-30",4.44,4.79,4.41,4.76,253100.0],["2012-01-03",4.83,4.84,4.65,4.72,173300.0],["2012-01-04",4.68,4.72,4.54,4.56,122600.0],["2012-01-05",4.52,4.62,4.52,4.56,76100.0],["2012-01-06",4.57,4.61,4.54,4.56,87500.0],["2012-01-09",4.58,4.6,4.53,4.54,142500.0],["2012-01-10",4.58,4.64,4.56,4.6,200200.0],["2012-01-11",4.6,4.62,4.56,4.6,173700.0],["2012-01-12",4.6,4.79,4.55,4.78,216300.0],["2012-01-13",4.73,4.79,4.72,4.73,93000.0],["2012-01-17",4.78,4.81,4.65,4.75,165100.0],["2012-01-18",4.76,4.84,4.71,4.84,120200.0],["2012-01-19",4.85,4.99,4.84,4.88,92300.0],["2012-01-20",4.88,5.19,4.88,5.15,244000.0],["2012-01-23",5.15,5.15,4.76,4.76,168000.0],["2012-01-24",4.76,5.05,4.72,5.0,121400.0],["2012-01-25",5.01,5.01,4.92,4.97,78800.0],["2012-01-26",5.1,5.2,4.95,5.0,97200.0],["2012-01-27",4.97,5.08,4.95,5.08,98500.0],["2012-01-30",5.04,5.06,4.9,4.93,50300.0],["2012-01-31",4.96,5.01,4.85,4.95,182100.0],["2012-02-01",4.99,5.01,4.86,4.97,169000.0],["2012-02-02",4.96,5.12,4.87,5.07,115700.0],["2012-02-03",5.15,5.34,5.1,5.33,253200.0],["2012-02-06",5.3,5.47,5.25,5.46,216500.0],["2012-02-07",5.44,5.44,5.26,5.26,166900.0],["2012-02-08",5.28,5.36,5.2,5.28,104300.0],["2012-02-09",5.28,5.33,5.18,5.28,56800.0],["2012-02-10",5.23,5.26,5.08,5.09,104300.0],["2012-02-13",5.14,5.17,5.05,5.11,91200.0],["2012-02-14",5.13,5.13,4.78,4.8,250200.0],["2012-02-15",4.84,4.84,4.6,4.71,273400.0],["2012-02-16",4.62,4.79,4.47,4.76,217400.0],["2012-02-17",4.74,4.74,4.61,4.71,106700.0],["2012-02-21",4.75,4.77,4.57,4.6,172400.0],["2012-02-22",4.6,4.73,4.57,4.61,191100.0],["2012-02-23",4.61,4.77,4.58,4.76,89400.0],["2012-02-24",4.75,4.87,4.7,4.75,83000.0],["2012-02-27",4.75,4.83,4.63,4.81,108200.0],["2012-02-28",4.8,4.93,4.71,4.74,181000.0],["2012-02-29",4.76,4.78,4.62,4.64,278200.0],["2012-03-01",4.65,4.73,4.61,4.63,81900.0],["2012-03-02",4.6,4.62,4.47,4.49,176200.0],["2012-03-05",4.5,4.59,4.49,4.53,328200.0],["2012-03-06",4.55,4.66,4.46,4.51,330400.0],["2012-03-07",4.55,4.68,4.4,4.47,292700.0],["2012-03-08",4.5,4.56,4.43,4.48,177000.0],["2012-03-09",4.47,4.87,4.43,4.76,1167200.0],["2012-03-12",4.74,4.8,4.74,4.77,230600.0],["2012-03-13",4.67,4.67,4.41,4.56,668600.0],["2012-03-14",4.59,4.8,4.58,4.78,767500.0],["2012-03-15",4.79,4.85,4.71,4.83,175400.0],["2012-03-16",5.0,5.14,4.92,5.11,933500.0],["2012-03-19",5.06,5.23,4.96,5.2,381100.0],["2012-03-20",5.16,5.21,4.94,4.94,301200.0],["2012-03-21",4.96,4.98,4.88,4.89,135900.0],["2012-03-22",4.85,4.87,4.77,4.8,130000.0],["2012-03-23",4.81,4.82,4.73,4.8,92500.0],["2012-03-26",4.85,5.04,4.84,4.92,102600.0],["2012-03-27",4.93,5.01,4.93,4.93,75000.0],["2012-03-28",4.93,4.96,4.87,4.88,65000.0],["2012-03-29",4.84,4.9,4.84,4.87,52700.0],["2012-03-30",4.92,4.92,4.75,4.79,386500.0],["2012-04-02",4.81,4.82,4.7,4.77,240800.0],["2012-04-03",4.76,4.81,4.66,4.78,528700.0],["2012-04-04",4.75,4.77,4.69,4.77,203700.0],["2012-04-05",4.74,4.79,4.72,4.74,51800.0],["2012-04-09",4.7,4.74,4.45,4.45,216600.0],["2012-04-10",4.43,4.46,4.35,4.42,288000.0],["2012-04-11",4.5,4.51,4.4,4.41,123900.0],["2012-04-12",4.46,4.58,4.44,4.54,83200.0],["2012-04-13",4.51,4.56,4.47,4.49,114900.0],["2012-04-16",4.51,4.53,4.37,4.41,233200.0],["2012-04-17",4.45,4.58,4.41,4.42,254100.0],["2012-04-18",4.53,4.53,4.18,4.3,395300.0],["2012-04-19",4.3,4.49,4.27,4.38,349500.0],["2012-04-20",4.5,4.5,4.37,4.4,273200.0],["2012-04-23",4.5,4.5,4.36,4.39,291100.0],["2012-04-24",4.4,4.49,4.37,4.41,296300.0],["2012-04-25",4.46,4.46,4.32,4.37,311400.0],["2012-04-26",4.35,4.48,4.32,4.41,134700.0],["2012-04-27",4.41,4.44,4.39,4.41,66000.0],["2012-04-30",4.39,4.48,4.38,4.43,195700.0],["2012-05-01",4.42,4.54,4.42,4.44,139000.0],["2012-05-02",4.43,4.47,4.4,4.45,186000.0],["2012-05-03",4.46,4.46,4.41,4.42,139800.0],["2012-05-04",4.4,4.41,4.38,4.39,186200.0],["2012-05-07",4.38,4.49,4.31,4.41,203300.0],["2012-05-08",4.35,4.45,4.3,4.44,144200.0],["2012-05-09",4.39,4.48,4.37,4.38,89600.0],["2012-05-10",4.37,4.4,4.25,4.25,165000.0],["2012-05-11",4.25,4.34,4.25,4.31,195000.0],["2012-05-14",4.29,4.33,4.26,4.3,180000.0],["2012-05-15",4.3,4.34,4.27,4.3,71100.0],["2012-05-16",4.31,4.38,4.18,4.18,141000.0],["2012-05-17",4.21,4.21,4.01,4.06,220800.0],["2012-05-18",4.06,4.07,3.98,4.02,128500.0],["2012-05-21",4.05,4.2,4.05,4.16,91200.0],["2012-05-22",4.17,4.2,4.04,4.06,72100.0],["2012-05-23",4.05,4.18,4.02,4.15,115500.0],["2012-05-24",4.15,4.2,4.12,4.2,49200.0],["2012-05-25",4.24,4.24,4.17,4.18,50500.0],["2012-05-29",4.25,4.28,4.11,4.21,56600.0],["2012-05-30",4.18,4.22,4.1,4.16,90400.0],["2012-05-31",4.15,4.29,4.08,4.25,323200.0],["2012-06-01",4.18,4.18,4.11,4.14,88000.0],["2012-06-04",4.17,4.21,4.1,4.18,61700.0],["2012-06-05",4.15,4.23,4.15,4.17,92200.0],["2012-06-06",4.18,4.18,3.93,4.1,214800.0],["2012-06-07",4.11,4.15,4.07,4.11,109500.0],["2012-06-08",4.1,4.28,4.1,4.23,67900.0],["2012-06-11",4.25,4.25,4.08,4.13,107500.0],["2012-06-12",4.14,4.23,4.14,4.22,43000.0],["2012-06-13",4.22,4.22,4.08,4.09,98000.0],["2012-06-14",4.09,4.18,4.05,4.15,72000.0],["2012-06-15",4.13,4.3,4.09,4.26,133200.0],["2012-06-18",4.23,4.28,4.13,4.21,58100.0],["2012-06-19",4.21,4.39,4.19,4.34,152600.0],["2012-06-20",4.36,4.42,4.32,4.36,63600.0],["2012-06-21",4.35,4.41,4.3,4.32,43300.0],["2012-06-22",4.36,4.43,4.32,4.4,334400.0],["2012-06-25",4.32,4.4,4.32,4.37,35300.0],["2012-06-26",4.39,4.43,4.33,4.37,46000.0],["2012-06-27",4.37,4.41,4.34,4.35,45300.0],["2012-06-28",4.34,4.37,4.25,4.26,64800.0],["2012-06-29",4.33,4.4,4.3,4.4,101100.0],["2012-07-02",4.37,4.44,4.33,4.44,140100.0],["2012-07-03",4.42,4.58,4.41,4.5,99900.0],["2012-07-05",4.5,4.62,4.5,4.5,87000.0],["2012-07-06",4.48,4.54,4.48,4.49,61900.0],["2012-07-09",4.48,4.51,4.46,4.47,51400.0],["2012-07-10",4.47,4.64,4.46,4.46,44400.0],["2012-07-11",4.46,4.51,4.44,4.46,123300.0],["2012-07-12",4.5,4.5,4.42,4.44,100400.0],["2012-07-13",4.44,4.48,4.39,4.47,60600.0],["2012-07-16",4.47,4.53,4.43,4.48,36200.0],["2012-07-17",4.5,4.55,4.28,4.5,72700.0],["2012-07-18",4.48,4.53,4.4,4.5,57700.0],["2012-07-19",4.49,4.49,4.45,4.45,37400.0],["2012-07-20",4.41,4.5,4.41,4.43,50300.0],["2012-07-23",4.39,4.4,4.19,4.3,233800.0],["2012-07-24",4.3,4.34,4.15,4.16,64300.0],["2012-07-25",4.2,4.29,4.17,4.18,28000.0],["2012-07-26",4.24,4.27,4.14,4.15,45700.0],["2012-07-27",4.15,4.21,4.04,4.06,160600.0],["2012-07-30",4.1,4.17,4.05,4.09,85500.0],["2012-07-31",4.07,4.11,4.0,4.03,111300.0],["2012-08-01",4.04,4.05,3.96,3.96,186900.0],["2012-08-02",3.96,4.07,3.91,4.06,95900.0],["2012-08-03",4.1,4.1,3.99,4.0,114700.0],["2012-08-06",4.01,4.01,3.9,3.91,115600.0],["2012-08-07",3.97,4.24,3.95,4.19,250500.0],["2012-08-08",4.2,4.34,3.93,4.0,291100.0],["2012-08-09",4.06,4.18,4.06,4.14,89400.0],["2012-08-10",4.15,4.15,4.02,4.09,80000.0],["2012-08-13",4.1,4.15,3.97,4.12,120300.0],["2012-08-14",4.16,4.17,4.05,4.07,91100.0],["2012-08-15",4.06,4.07,4.0,4.03,202000.0],["2012-08-16",4.06,4.14,4.05,4.08,72200.0],["2012-08-17",4.06,4.15,4.05,4.15,98100.0],["2012-08-20",4.13,4.2,4.12,4.18,64700.0],["2012-08-21",4.19,4.22,4.13,4.19,178600.0],["2012-08-22",4.2,4.22,4.16,4.22,84400.0],["2012-08-23",4.21,4.21,4.14,4.18,84600.0],["2012-08-24",4.17,4.38,4.17,4.34,87900.0],["2012-08-27",4.41,4.48,4.36,4.42,163900.0],["2012-08-28",4.47,4.47,4.39,4.44,111100.0],["2012-08-29",4.43,4.43,4.38,4.4,102200.0],["2012-08-30",4.38,4.39,4.3,4.37,60700.0],["2012-08-31",4.41,4.44,4.38,4.39,105300.0],["2012-09-04",4.38,4.38,4.28,4.34,83100.0],["2012-09-05",4.31,4.38,4.31,4.31,73500.0],["2012-09-06",4.33,4.43,4.29,4.39,81700.0],["2012-09-07",4.39,4.39,4.33,4.36,51600.0],["2012-09-10",4.35,4.37,4.23,4.25,78600.0],["2012-09-11",4.27,4.29,4.13,4.13,76700.0],["2012-09-12",4.15,4.15,4.0,4.14,62300.0],["2012-09-13",4.24,4.31,4.11,4.28,116700.0],["2012-09-14",4.31,4.37,4.25,4.33,78300.0],["2012-09-17",4.35,4.35,4.14,4.29,92100.0],["2012-09-18",4.31,4.31,4.24,4.3,53700.0],["2012-09-19",4.3,4.33,4.25,4.27,59900.0],["2012-09-20",4.24,4.3,4.19,4.2,96600.0],["2012-09-21",4.26,4.3,4.18,4.23,150200.0],["2012-09-24",4.25,4.28,4.19,4.23,118900.0],["2012-09-25",4.27,4.31,4.07,4.09,153300.0],["2012-09-26",4.1,4.17,4.02,4.04,95000.0],["2012-09-27",4.07,4.1,3.98,4.05,254900.0],["2012-09-28",4.05,4.07,4.01,4.03,165700.0],["2012-10-01",4.05,4.08,3.99,4.07,132200.0],["2012-10-02",4.11,4.19,4.11,4.16,75500.0],["2012-10-03",4.17,4.25,4.15,4.15,78800.0],["2012-10-04",4.18,4.2,4.14,4.15,52400.0],["2012-10-05",4.15,4.18,4.03,4.08,60700.0],["2012-10-08",4.07,4.13,4.04,4.09,419800.0],["2012-10-09",4.08,4.12,4.07,4.07,50700.0],["2012-10-10",4.08,4.08,4.0,4.06,63000.0],["2012-10-11",3.96,4.0,3.83,4.0,236800.0],["2012-10-12",4.01,4.02,3.96,4.0,91500.0],["2012-10-15",4.02,4.06,3.92,4.02,110400.0],["2012-10-16",4.05,4.05,3.84,3.84,535300.0],["2012-10-17",3.87,3.96,3.78,3.83,103200.0],["2012-10-18",3.82,3.84,3.73,3.74,63100.0],["2012-10-19",3.71,3.78,3.65,3.73,180700.0],["2012-10-22",3.73,3.73,3.65,3.7,103800.0],["2012-10-23",3.69,3.74,3.55,3.55,769400.0],["2012-10-24",3.58,3.59,3.43,3.48,169700.0],["2012-10-25",3.49,3.61,3.42,3.57,975400.0],["2012-10-26",3.58,3.58,3.48,3.49,45800.0],["2012-10-31",3.48,3.48,3.34,3.39,134100.0],["2012-11-01",3.38,3.45,3.38,3.41,69400.0],["2012-11-02",3.42,3.46,3.33,3.38,135500.0],["2012-11-05",3.39,3.44,3.3,3.43,65500.0],["2012-11-06",3.43,3.44,3.36,3.41,60800.0],["2012-11-07",3.43,3.45,3.31,3.32,137300.0],["2012-11-08",3.33,3.36,3.2,3.2,166000.0],["2012-11-09",3.18,3.18,3.12,3.15,126300.0],["2012-11-12",3.15,3.2,3.13,3.2,114600.0],["2012-11-13",3.19,3.2,3.15,3.17,67300.0],["2012-11-14",3.19,3.22,3.14,3.14,106300.0],["2012-11-15",3.14,3.17,2.92,3.03,123000.0],["2012-11-16",3.01,3.1,2.99,3.09,127900.0],["2012-11-19",3.11,3.18,3.01,3.16,172700.0],["2012-11-20",3.14,3.29,3.09,3.28,99000.0],["2012-11-21",3.27,3.41,3.15,3.33,72800.0],["2012-11-23",3.36,3.39,3.32,3.34,57900.0],["2012-11-26",3.31,3.38,3.25,3.34,68800.0],["2012-11-27",3.34,3.47,3.29,3.39,134600.0],["2012-11-28",3.37,3.37,3.3,3.37,35600.0],["2012-11-29",3.4,3.44,3.32,3.36,94200.0],["2012-11-30",3.37,3.51,3.33,3.48,158400.0],["2012-12-03",3.49,3.54,3.35,3.4,84300.0],["2012-12-04",3.4,3.46,3.35,3.37,52800.0],["2012-12-05",3.38,3.4,3.27,3.28,73100.0],["2012-12-06",3.27,3.3,3.18,3.21,121200.0],["2012-12-07",3.23,3.27,3.07,3.12,157900.0],["2012-12-10",3.12,3.17,3.11,3.13,125200.0],["2012-12-11",3.15,3.25,3.12,3.14,325800.0],["2012-12-12",3.14,3.24,3.02,3.14,1087200.0],["2012-12-13",3.15,3.26,3.12,3.22,219600.0],["2012-12-14",3.03,3.19,3.0,3.13,424000.0],["2012-12-17",3.13,3.22,3.11,3.22,129200.0],["2012-12-18",4.03,4.42,3.76,3.83,4695900.0],["2012-12-19",3.77,3.87,3.7,3.87,626000.0],["2012-12-20",3.87,3.92,3.77,3.91,237500.0],["2012-12-21",3.86,3.88,3.75,3.88,413500.0],["2012-12-24",3.87,3.93,3.86,3.91,116600.0],["2012-12-26",3.92,3.97,3.87,3.91,267600.0],["2012-12-27",3.9,3.91,3.83,3.85,196400.0],["2012-12-28",3.84,3.85,3.55,3.57,258000.0],["2012-12-31",3.52,3.71,3.5,3.7,327300.0],["2013-01-02",3.78,3.8,3.7,3.71,185200.0],["2013-01-03",3.73,3.8,3.6,3.76,90700.0],["2013-01-04",3.76,3.78,3.6,3.77,137400.0],["2013-01-07",3.74,3.78,3.65,3.77,79200.0],["2013-01-08",3.76,3.82,3.74,3.79,63900.0],["2013-01-09",3.81,3.82,3.75,3.8,61400.0],["2013-01-10",3.81,3.82,3.65,3.8,116600.0],["2013-01-11",3.88,3.9,3.76,3.89,223500.0],["2013-01-14",3.98,4.09,3.92,3.97,525000.0],["2013-01-15",4.0,4.02,3.94,4.0,269100.0],["2013-01-16",4.06,4.06,3.97,4.0,179100.0],["2013-01-17",4.09,4.2,4.08,4.16,634400.0],["2013-01-18",4.12,4.18,4.02,4.17,341900.0],["2013-01-22",4.16,4.18,4.09,4.12,199500.0],["2013-01-23",4.3,4.34,4.21,4.24,408700.0],["2013-01-24",4.25,4.28,4.2,4.28,308700.0],["2013-01-25",4.31,4.31,4.2,4.27,174300.0],["2013-01-28",4.25,4.37,4.25,4.33,290800.0],["2013-01-29",4.34,4.41,4.3,4.37,215800.0],["2013-01-30",4.38,4.38,4.31,4.34,113400.0],["2013-01-31",4.0,4.02,3.72,4.02,631400.0],["2013-02-01",4.05,4.05,3.94,3.99,142800.0],["2013-02-04",3.97,3.99,3.87,3.91,131700.0],["2013-02-05",4.05,4.09,3.94,3.99,306300.0],["2013-02-06",3.98,4.03,3.92,3.98,205100.0],["2013-02-07",3.97,4.02,3.9,3.99,182600.0],["2013-02-08",3.99,4.01,3.95,3.97,189600.0],["2013-02-11",3.98,4.0,3.91,3.92,95300.0],["2013-02-12",3.92,3.97,3.9,3.97,71300.0],["2013-02-13",3.98,3.99,3.95,3.95,60100.0],["2013-02-14",4.06,4.11,3.96,3.97,262800.0],["2013-02-15",4.0,4.0,3.95,3.97,88300.0],["2013-02-19",3.98,4.02,3.96,4.0,296400.0],["2013-02-20",3.97,4.0,3.91,3.91,166500.0],["2013-02-21",3.89,3.97,3.86,3.93,109600.0],["2013-02-22",3.96,3.99,3.92,3.97,103200.0],["2013-02-25",4.0,4.0,3.79,3.81,220500.0],["2013-02-26",3.82,3.89,3.82,3.87,53100.0],["2013-02-27",3.87,3.9,3.81,3.83,137600.0],["2013-02-28",3.84,3.92,3.74,3.76,247400.0],["2013-03-01",3.73,3.81,3.71,3.74,101700.0],["2013-03-04",3.74,3.74,3.61,3.7,172800.0],["2013-03-05",3.75,3.79,3.71,3.74,257800.0],["2013-03-06",4.05,4.05,3.69,3.77,564700.0],["2013-03-07",3.76,3.8,3.71,3.75,230800.0],["2013-03-08",3.77,3.79,3.71,3.75,386700.0],["2013-03-11",3.74,3.77,3.67,3.7,358200.0],["2013-03-12",3.7,3.75,3.65,3.68,222200.0],["2013-03-13",3.69,3.72,3.64,3.72,309600.0],["2013-03-14",3.76,3.87,3.57,3.8,315600.0],["2013-03-15",3.83,3.87,3.75,3.87,571100.0],["2013-03-18",3.8,3.9,3.8,3.87,192400.0],["2013-03-19",3.87,3.9,3.81,3.87,196300.0],["2013-03-20",3.87,3.92,3.8,3.92,300900.0],["2013-03-21",3.89,3.99,3.89,3.96,135700.0],["2013-03-22",4.0,4.0,3.88,3.95,133200.0],["2013-03-25",3.98,4.05,3.96,4.01,350200.0],["2013-03-26",4.05,4.05,3.9,3.95,271800.0],["2013-03-27",3.93,3.95,3.91,3.94,40900.0],["2013-03-28",3.97,3.97,3.89,3.92,120800.0],["2013-04-01",3.91,3.97,3.9,3.96,170500.0],["2013-04-02",3.98,3.98,3.87,3.93,239500.0],["2013-04-03",3.94,3.96,3.88,3.94,184500.0],["2013-04-04",3.95,4.02,3.9,4.02,264500.0],["2013-04-05",3.93,4.09,3.93,4.05,406800.0],["2013-04-08",4.06,4.1,4.02,4.05,241700.0],["2013-04-09",4.05,4.11,4.0,4.05,171700.0],["2013-04-10",4.09,4.15,4.05,4.13,202400.0],["2013-04-11",4.14,4.35,4.11,4.32,293500.0],["2013-04-12",4.32,4.48,4.31,4.43,364400.0],["2013-04-15",4.45,4.52,4.32,4.47,557500.0],["2013-04-16",4.46,4.57,4.43,4.53,279200.0],["2013-04-17",4.48,4.55,4.41,4.53,169000.0],["2013-04-18",4.52,4.68,4.46,4.65,288000.0],["2013-04-19",4.66,4.72,4.59,4.64,143600.0],["2013-04-22",4.66,4.7,4.58,4.66,130900.0],["2013-04-23",4.69,4.75,4.63,4.75,222400.0],["2013-04-24",4.75,4.76,4.68,4.74,122100.0],["2013-04-25",4.75,4.81,4.7,4.78,55100.0],["2013-04-26",4.75,4.81,4.7,4.77,165200.0],["2013-04-29",4.78,4.88,4.68,4.83,672400.0],["2013-04-30",4.8,4.92,4.8,4.86,153300.0],["2013-05-01",4.82,4.82,4.65,4.75,438600.0],["2013-05-02",4.73,4.88,4.68,4.85,159100.0],["2013-05-03",4.87,4.95,4.8,4.85,188100.0],["2013-05-06",4.88,4.9,4.83,4.85,142600.0],["2013-05-07",4.86,4.91,4.82,4.91,172800.0],["2013-05-08",4.91,4.93,4.82,4.9,164600.0],["2013-05-09",4.9,5.12,4.9,5.06,503500.0],["2013-05-10",5.1,5.29,5.04,5.27,846100.0],["2013-05-13",5.28,5.47,5.26,5.39,552600.0],["2013-05-14",5.41,5.6,5.41,5.52,300700.0],["2013-05-15",5.49,5.6,5.37,5.51,419800.0],["2013-05-16",5.47,5.52,5.4,5.5,281600.0],["2013-05-17",6.18,7.23,6.0,6.58,3379400.0],["2013-05-20",6.59,6.97,6.58,6.94,824000.0],["2013-05-21",6.86,7.31,6.86,7.09,887000.0],["2013-05-22",7.13,7.53,6.81,6.97,933000.0],["2013-05-23",6.86,7.26,6.36,7.12,492300.0],["2013-05-24",7.12,8.75,7.11,8.38,2586700.0],["2013-05-28",8.38,8.49,7.72,8.29,1222200.0],["2013-05-29",8.33,8.5,8.14,8.34,654700.0],["2013-05-30",8.36,9.48,8.36,9.2,1335300.0],["2013-05-31",9.5,9.75,8.97,9.13,1564100.0],["2013-06-03",9.19,9.68,9.0,9.58,1059300.0],["2013-06-04",10.0,10.3,9.85,10.18,2329300.0],["2013-06-05",10.25,10.43,9.92,10.17,1665100.0],["2013-06-06",10.07,10.25,8.76,9.05,2149400.0],["2013-06-07",9.2,9.98,9.0,9.91,1309800.0],["2013-06-10",9.93,10.15,9.63,10.05,783100.0],["2013-06-11",10.5,12.77,10.25,12.56,5022900.0],["2013-06-12",12.6,13.3,12.12,13.0,3126300.0],["2013-06-13",12.87,13.19,11.76,11.85,1902600.0],["2013-06-14",11.88,12.04,11.44,11.55,1137200.0],["2013-06-17",11.5,11.97,11.09,11.23,864800.0],["2013-06-18",11.21,11.52,10.76,10.92,1122400.0],["2013-06-19",9.16,9.98,8.2,8.51,8617900.0],["2013-06-20",8.61,8.98,8.34,8.39,2016100.0],["2013-06-21",8.44,8.58,8.15,8.27,1509900.0],["2013-06-24",8.16,8.19,7.51,7.54,1589800.0],["2013-06-25",7.5,7.87,7.44,7.7,1058500.0],["2013-06-26",7.67,7.81,7.46,7.75,986300.0],["2013-06-27",7.71,8.35,7.71,8.23,1064500.0],["2013-06-28",8.23,8.23,7.73,8.08,1161100.0],["2013-07-01",8.05,8.44,7.99,8.4,705600.0],["2013-07-02",8.37,8.7,8.33,8.67,1268300.0],["2013-07-03",8.66,8.66,8.37,8.51,285800.0],["2013-07-05",8.6,8.66,8.43,8.5,430400.0],["2013-07-08",8.55,8.55,8.16,8.36,515200.0],["2013-07-09",8.46,8.46,8.23,8.33,404300.0],["2013-07-10",8.28,8.74,8.18,8.71,521200.0],["2013-07-11",8.83,8.94,8.68,8.86,406900.0],["2013-07-12",8.82,9.38,8.82,9.37,679600.0],["2013-07-15",9.36,9.46,9.11,9.11,464300.0],["2013-07-16",9.11,9.3,8.86,9.29,497600.0],["2013-07-17",9.3,9.5,9.28,9.29,527500.0],["2013-07-18",9.28,9.37,9.09,9.09,292600.0],["2013-07-19",9.09,9.37,8.9,9.01,725900.0],["2013-07-22",8.99,9.1,8.81,8.89,438200.0],["2013-07-23",8.91,8.99,8.65,8.67,456400.0],["2013-07-24",8.7,8.79,8.33,8.46,452800.0],["2013-07-25",8.46,8.48,8.18,8.24,335000.0],["2013-07-26",8.22,8.44,8.11,8.39,534900.0],["2013-07-29",8.35,8.48,8.01,8.05,453600.0],["2013-07-30",10.65,11.84,10.5,11.61,8341800.0],["2013-07-31",11.33,12.12,11.02,11.67,2257400.0],["2013-08-01",11.8,12.1,11.69,12.07,905700.0],["2013-08-02",12.07,12.12,11.55,11.64,597500.0],["2013-08-05",11.57,11.69,11.35,11.52,442900.0],["2013-08-06",11.46,11.5,10.94,11.14,501600.0],["2013-08-07",11.6,11.6,11.14,11.15,4800100.0],["2013-08-08",11.18,11.24,11.14,11.15,730700.0],["2013-08-09",11.17,11.25,11.03,11.07,742500.0],["2013-08-12",11.02,11.25,10.87,10.89,279200.0],["2013-08-13",10.96,11.31,10.95,11.0,534900.0],["2013-08-14",11.04,11.37,11.04,11.13,468000.0],["2013-08-15",11.06,11.09,10.65,10.78,479500.0],["2013-08-16",10.66,10.91,10.5,10.52,544700.0],["2013-08-19",10.56,11.08,10.4,10.94,629000.0],["2013-08-20",10.95,11.11,10.71,10.9,393300.0],["2013-08-21",10.87,10.95,10.22,10.71,1379700.0],["2013-08-22",10.82,11.11,10.71,10.94,725300.0],["2013-08-23",10.95,11.32,10.93,11.32,607000.0],["2013-08-26",11.32,12.11,11.32,12.06,1483100.0],["2013-08-27",12.0,12.66,11.42,11.49,1583700.0],["2013-08-28",11.46,11.6,11.18,11.52,599900.0],["2013-08-29",11.51,12.19,11.51,11.92,827400.0],["2013-08-30",11.93,12.0,11.3,11.43,990500.0],["2013-09-03",11.52,11.98,11.45,11.94,636000.0],["2013-09-04",11.97,11.97,11.67,11.88,307600.0],["2013-09-05",11.85,11.98,11.68,11.89,272900.0],["2013-09-06",11.9,11.98,11.36,11.69,369600.0],["2013-09-09",11.71,11.89,11.49,11.68,336000.0],["2013-09-10",11.74,11.99,11.55,11.93,434800.0],["2013-09-11",11.89,12.34,11.56,11.78,437200.0],["2013-09-12",11.76,11.8,11.15,11.51,575100.0],["2013-09-13",11.5,11.7,11.39,11.64,186700.0],["2013-09-16",11.66,11.9,11.63,11.68,577600.0],["2013-09-17",11.65,11.94,11.62,11.94,445600.0],["2013-09-18",11.9,13.11,11.88,13.03,2174400.0],["2013-09-19",13.0,13.29,12.57,12.94,771200.0],["2013-09-20",12.98,13.47,12.82,12.96,1142400.0],["2013-09-23",12.99,12.99,12.07,12.38,811800.0],["2013-09-24",12.37,12.48,12.0,12.09,432300.0],["2013-09-25",12.14,12.38,11.83,11.86,585500.0],["2013-09-26",11.89,11.95,11.59,11.64,371400.0],["2013-09-27",11.63,11.93,11.57,11.63,337100.0],["2013-09-30",11.51,11.53,10.91,10.95,771000.0],["2013-10-01",11.05,11.1,10.9,11.01,509300.0],["2013-10-02",10.89,11.49,10.89,11.34,370000.0],["2013-10-03",11.27,11.36,10.93,10.95,447000.0],["2013-10-04",10.92,11.14,10.72,10.79,251400.0],["2013-10-07",10.69,10.77,10.42,10.46,312900.0],["2013-10-08",10.45,10.56,9.58,9.61,810100.0],["2013-10-09",9.56,9.85,8.91,9.45,771500.0],["2013-10-10",9.54,10.13,9.39,10.08,557400.0],["2013-10-11",9.75,10.13,9.55,9.72,640000.0],["2013-10-14",9.64,9.89,9.34,9.83,293100.0],["2013-10-15",9.78,9.89,9.6,9.63,278700.0],["2013-10-16",9.69,10.0,9.54,9.87,522700.0],["2013-10-17",9.85,9.99,9.21,9.5,735700.0],["2013-10-18",9.52,9.58,7.67,7.83,2333700.0],["2013-10-21",8.08,8.73,8.03,8.61,2174900.0],["2013-10-22",8.68,8.81,8.31,8.76,900900.0],["2013-10-23",8.7,8.73,8.37,8.4,378800.0],["2013-10-24",8.4,8.5,8.32,8.38,260300.0],["2013-10-25",8.37,8.53,8.27,8.5,519300.0],["2013-10-28",8.53,8.69,8.16,8.18,537400.0],["2013-10-29",8.19,8.2,7.32,7.41,824100.0],["2013-10-30",7.42,7.45,6.71,6.74,939700.0],["2013-10-31",6.7,7.28,6.06,7.16,2398200.0],["2013-11-01",7.14,7.3,6.81,7.02,1120900.0],["2013-11-04",7.03,7.8,6.93,7.5,1478500.0],["2013-11-05",7.47,7.5,6.62,6.68,1284300.0],["2013-11-06",6.68,6.73,6.13,6.45,1292800.0],["2013-11-07",6.62,6.95,5.8,5.84,2890500.0],["2013-11-08",5.85,6.36,5.7,6.24,1893300.0],["2013-11-11",6.22,6.93,6.11,6.79,2437100.0],["2013-11-12",12.17,13.49,11.07,13.3,21559700.0],["2013-11-13",12.95,14.22,12.75,13.04,7876300.0],["2013-11-14",13.04,13.04,13.04,13.04,0.0],["2013-11-15",15.29,15.65,14.33,14.59,10021600.0],["2013-11-18",14.25,14.41,12.02,12.14,4048400.0],["2013-11-19",11.99,12.49,11.56,11.99,2274800.0],["2013-11-20",12.03,12.19,11.58,11.62,886700.0],["2013-11-21",11.7,12.48,11.7,12.01,1205000.0],["2013-11-22",11.96,12.17,10.97,11.06,1866600.0],["2013-11-25",11.26,11.4,10.51,10.6,1590300.0],["2013-11-26",10.64,11.44,10.53,11.42,1349300.0],["2013-11-27",11.79,11.92,11.25,11.37,1068300.0],["2013-11-29",11.45,12.0,11.35,11.74,730700.0],["2013-12-02",11.77,12.06,11.46,11.59,774100.0],["2013-12-03",11.56,11.61,11.01,11.05,589500.0],["2013-12-04",10.48,11.04,9.92,10.14,2272900.0],["2013-12-05",10.25,10.42,9.88,9.94,616900.0],["2013-12-06",10.07,10.48,9.76,10.32,963000.0],["2013-12-09",10.25,10.34,9.76,10.04,653400.0],["2013-12-10",10.04,10.06,9.76,9.85,552600.0],["2013-12-11",9.83,10.0,9.22,9.33,985600.0],["2013-12-12",9.43,9.91,9.4,9.85,1121800.0],["2013-12-13",9.85,10.4,9.78,10.31,768200.0],["2013-12-16",10.36,10.73,10.36,10.7,962400.0],["2013-12-17",10.8,11.04,10.55,10.95,781000.0],["2013-12-18",10.98,11.18,10.5,10.67,959800.0],["2013-12-19",10.6,10.85,10.27,10.48,1300600.0],["2013-12-20",10.51,11.58,10.51,11.07,1954200.0],["2013-12-23",11.32,11.77,10.82,11.73,1589200.0],["2013-12-24",11.78,12.08,11.53,11.66,529700.0],["2013-12-26",11.71,12.4,11.62,12.21,857100.0],["2013-12-27",12.28,12.45,11.97,12.19,627400.0],["2013-12-30",12.22,12.78,12.21,12.63,614100.0],["2013-12-31",12.64,12.69,12.32,12.41,649200.0],["2014-01-02",12.61,12.67,12.07,12.6,575800.0],["2014-01-03",12.57,12.95,12.43,12.64,799900.0],["2014-01-06",12.8,12.86,12.21,12.28,744800.0],["2014-01-07",12.35,12.53,12.18,12.28,457300.0],["2014-01-08",12.09,12.52,12.09,12.16,686100.0],["2014-01-09",12.25,12.43,11.85,12.08,787000.0],["2014-01-10",12.07,12.78,12.04,12.74,760500.0],["2014-01-13",12.78,13.1,12.26,12.44,876100.0],["2014-01-14",12.53,13.05,12.36,12.95,796400.0],["2014-01-15",13.15,13.72,12.91,13.66,1729600.0],["2014-01-16",13.6,14.08,13.16,13.29,1075400.0],["2014-01-17",13.29,13.54,13.0,13.27,760900.0],["2014-01-21",13.44,13.95,13.1,13.24,1340600.0],["2014-01-22",13.34,13.8,13.21,13.62,926700.0],["2014-01-23",13.48,13.56,13.11,13.24,848400.0],["2014-01-24",13.0,13.16,12.65,12.9,1009200.0],["2014-01-27",12.93,13.16,11.77,12.42,1104300.0],["2014-01-28",12.48,13.19,12.36,12.44,796600.0],["2014-01-29",12.4,12.75,12.21,12.28,717700.0],["2014-01-30",12.45,13.35,12.35,13.06,1630900.0],["2014-01-31",13.21,15.59,12.6,13.23,7640200.0],["2014-02-03",12.64,12.93,10.85,11.11,4367300.0],["2014-02-04",11.14,11.98,11.1,11.41,994000.0],["2014-02-05",11.31,11.39,10.0,10.83,1276900.0],["2014-02-06",10.85,10.97,10.46,10.5,593300.0],["2014-02-07",10.5,11.49,10.45,11.36,883700.0],["2014-02-10",11.3,12.24,11.2,12.17,1013900.0],["2014-02-11",12.24,12.46,11.7,11.93,840800.0],["2014-02-12",11.91,12.6,11.78,12.56,937800.0],["2014-02-13",11.99,14.14,11.27,13.4,2971700.0],["2014-02-14",13.43,14.15,13.13,13.46,848900.0],["2014-02-18",13.55,14.23,13.36,13.55,984200.0],["2014-02-19",13.42,13.78,13.16,13.46,588200.0],["2014-02-20",13.52,13.78,13.24,13.72,628800.0],["2014-02-21",13.82,14.75,13.75,13.94,1928800.0],["2014-02-24",13.95,14.69,13.95,14.64,1260100.0],["2014-02-25",14.63,15.24,14.55,15.02,1346100.0],["2014-02-26",15.05,15.8,14.95,15.07,1000800.0],["2014-02-27",15.01,16.25,14.94,16.01,1409900.0],["2014-02-28",16.05,16.55,14.95,15.13,1073900.0],["2014-03-03",14.75,15.55,14.45,15.43,853400.0],["2014-03-04",15.73,15.97,15.53,15.59,570500.0],["2014-03-05",15.57,15.57,15.19,15.34,384700.0],["2014-03-06",15.39,15.41,14.51,14.98,643800.0],["2014-03-07",15.08,15.36,14.43,15.32,645000.0],["2014-03-10",15.3,15.4,14.95,15.33,277800.0],["2014-03-11",15.34,16.13,14.98,15.16,572900.0],["2014-03-12",14.98,16.03,14.86,15.99,682000.0],["2014-03-13",16.5,18.0,16.43,17.53,3304000.0],["2014-03-14",16.97,18.13,16.79,17.65,1241000.0],["2014-03-17",17.76,18.48,17.74,18.03,643700.0],["2014-03-18",17.99,18.8,17.99,18.67,1178400.0],["2014-03-19",18.74,19.0,18.1,18.49,735400.0],["2014-03-20",18.35,18.68,17.81,18.06,1100700.0],["2014-03-21",18.18,18.92,17.45,18.71,3868000.0],["2014-03-24",18.75,19.25,16.75,17.12,1849900.0],["2014-03-25",17.17,17.73,16.09,16.42,1015300.0],["2014-03-26",16.63,18.14,16.41,16.62,2582600.0],["2014-03-27",16.6,17.33,15.73,16.52,1401900.0],["2014-03-28",16.6,16.87,15.53,15.94,1150500.0],["2014-03-31",16.08,16.57,15.91,16.25,1634600.0],["2014-04-01",16.31,16.99,15.76,16.88,1427800.0],["2014-04-02",16.89,17.69,16.67,16.96,744800.0],["2014-04-03",16.93,17.4,16.19,16.75,988600.0],["2014-04-04",16.88,17.36,14.91,15.07,1301600.0],["2014-04-07",14.9,15.07,14.21,14.83,1228200.0],["2014-04-08",14.81,15.44,14.7,14.97,2081700.0],["2014-04-09",15.01,15.82,14.51,15.78,720600.0],["2014-04-10",15.76,15.9,13.93,14.03,1372400.0],["2014-04-11",13.79,14.39,12.98,13.06,1187300.0],["2014-04-14",13.24,13.52,12.23,12.67,996600.0],["2014-04-15",12.78,13.54,12.09,13.31,1836700.0],["2014-04-16",13.29,13.98,12.57,13.85,1019600.0],["2014-04-17",13.72,14.25,13.31,13.58,904100.0],["2014-04-21",13.69,14.77,13.53,14.7,1509400.0],["2014-04-22",14.8,15.35,14.54,14.91,1229400.0],["2014-04-23",14.8,15.08,14.3,14.61,963700.0],["2014-04-24",14.73,14.89,13.56,13.82,973800.0],["2014-04-25",13.64,13.72,13.04,13.04,565000.0],["2014-04-28",13.08,13.91,12.55,12.66,1013900.0],["2014-04-29",12.77,14.14,12.77,14.0,1013800.0],["2014-04-30",13.69,14.09,13.31,13.93,618600.0],["2014-05-01",13.91,14.76,13.33,14.69,999800.0],["2014-05-02",14.69,14.78,14.09,14.51,606700.0],["2014-05-05",14.34,14.97,13.81,14.04,676400.0],["2014-05-06",13.9,14.11,13.19,13.3,657100.0],["2014-05-07",13.29,13.43,12.5,12.75,1270400.0],["2014-05-08",12.29,12.4,9.52,10.14,5181000.0],["2014-05-09",9.94,10.44,9.9,10.17,1029800.0],["2014-05-12",10.23,11.34,10.05,10.98,1474600.0],["2014-05-13",11.0,11.23,10.7,10.78,694700.0],["2014-05-14",10.69,11.06,10.46,10.49,475600.0],["2014-05-15",10.44,10.48,9.55,9.86,1047800.0],["2014-05-16",9.88,10.24,9.27,9.78,882900.0],["2014-05-19",9.69,10.1,9.51,9.97,494200.0],["2014-05-20",9.9,9.99,9.51,9.7,503200.0],["2014-05-21",9.74,9.99,9.61,9.92,454800.0],["2014-05-22",9.94,10.67,9.85,10.44,992900.0],["2014-05-23",10.44,10.74,10.11,10.53,490400.0],["2014-05-27",10.77,10.93,10.64,10.74,428900.0],["2014-05-28",10.77,10.86,10.42,10.5,748700.0],["2014-05-29",10.62,10.74,10.42,10.59,277600.0],["2014-05-30",10.6,10.69,10.03,10.29,893100.0],["2014-06-02",10.3,10.42,9.83,10.17,530800.0],["2014-06-03",10.22,10.63,9.89,10.02,452900.0],["2014-06-04",11.08,12.99,11.0,12.56,4817100.0],["2014-06-05",12.33,13.03,12.08,12.94,1433200.0],["2014-06-06",12.97,14.2,12.75,13.71,2120800.0],["2014-06-09",13.7,14.23,13.5,13.76,814000.0],["2014-06-10",13.88,15.08,13.88,14.96,2241400.0],["2014-06-11",14.77,15.09,14.42,14.96,630100.0],["2014-06-12",14.86,15.07,14.38,14.58,420200.0],["2014-06-13",14.52,14.58,13.69,14.28,908900.0],["2014-06-16",14.2,15.0,14.19,14.86,661700.0],["2014-06-17",14.95,15.04,14.58,14.67,530900.0],["2014-06-18",14.68,14.74,14.31,14.72,400400.0],["2014-06-19",14.79,14.88,14.46,14.72,219500.0],["2014-06-20",14.82,15.0,14.25,14.78,1346900.0],["2014-06-23",14.85,16.13,14.85,15.93,1093600.0],["2014-06-24",15.84,16.47,15.69,15.79,697300.0],["2014-06-25",15.7,16.12,15.55,15.81,612700.0],["2014-06-26",15.76,16.08,15.62,15.9,319100.0],["2014-06-27",16.0,16.39,15.75,16.21,530300.0],["2014-06-30",16.29,16.5,16.06,16.18,744300.0],["2014-07-01",16.19,16.48,15.92,16.07,640500.0],["2014-07-02",15.99,16.12,15.77,15.91,608600.0],["2014-07-03",15.97,16.09,15.64,15.91,267300.0],["2014-07-07",15.79,15.87,14.77,14.99,575700.0],["2014-07-08",15.0,15.24,13.89,14.1,767700.0],["2014-07-09",14.14,14.59,13.74,14.46,388700.0],["2014-07-10",14.27,14.55,13.81,14.42,484900.0],["2014-07-11",14.36,14.62,14.04,14.27,357000.0],["2014-07-14",14.53,14.54,13.88,13.98,416900.0],["2014-07-15",14.0,14.0,13.02,13.16,822000.0],["2014-07-16",13.24,13.42,12.95,13.17,524700.0],["2014-07-17",13.03,13.45,12.8,12.87,612400.0],["2014-07-18",12.83,13.46,12.83,13.32,404000.0],["2014-07-21",13.18,13.22,12.77,13.13,332300.0],["2014-07-22",13.28,13.6,13.11,13.32,228000.0],["2014-07-23",13.48,14.08,13.43,14.06,435700.0],["2014-07-24",14.07,14.44,13.85,13.92,259200.0],["2014-07-25",13.9,14.29,13.82,14.18,342700.0],["2014-07-28",14.19,14.33,13.62,14.0,432300.0],["2014-07-29",14.04,14.34,13.81,14.11,432900.0],["2014-07-30",14.3,14.79,14.05,14.74,350000.0],["2014-07-31",14.49,14.79,14.12,14.7,514100.0],["2014-08-01",14.57,15.1,13.87,14.06,1003400.0],["2014-08-04",14.08,14.38,13.89,14.14,543700.0],["2014-08-05",14.37,14.46,13.8,13.99,472100.0],["2014-08-06",13.77,14.14,13.43,13.6,603600.0],["2014-08-07",14.2,15.33,12.7,12.82,2063800.0],["2014-08-08",12.87,12.88,11.77,12.06,1562200.0],["2014-08-11",12.25,12.97,12.22,12.65,1166600.0],["2014-08-12",12.59,12.95,12.46,12.87,611200.0],["2014-08-13",12.88,13.29,12.77,13.22,620900.0],["2014-08-14",13.17,13.64,12.93,13.59,599200.0],["2014-08-15",13.7,13.74,13.21,13.66,810100.0],["2014-08-18",13.9,13.9,13.16,13.25,332100.0],["2014-08-19",13.25,13.31,12.79,12.84,412100.0],["2014-08-20",12.74,12.74,12.16,12.31,343600.0],["2014-08-21",12.36,12.52,11.99,12.3,411800.0],["2014-08-22",12.31,12.63,12.13,12.51,358900.0],["2014-08-25",12.6,13.14,12.6,12.84,319000.0],["2014-08-26",12.83,13.02,12.63,12.95,353800.0],["2014-08-27",12.94,13.01,12.69,12.89,205000.0],["2014-08-28",12.76,12.93,12.36,12.36,547700.0],["2014-08-29",12.38,12.97,12.3,12.94,254900.0],["2014-09-02",13.09,13.3,12.74,13.26,322500.0],["2014-09-03",13.29,13.47,12.79,12.81,285500.0],["2014-09-04",12.84,13.13,12.5,12.58,201200.0],["2014-09-05",12.53,12.62,12.26,12.61,236400.0],["2014-09-08",12.59,13.38,12.52,13.2,355500.0],["2014-09-09",13.08,13.1,12.45,12.6,505600.0],["2014-09-10",12.61,13.08,12.48,13.02,376200.0],["2014-09-11",12.83,13.02,12.33,12.53,589400.0],["2014-09-12",12.55,12.71,12.06,12.44,302800.0],["2014-09-15",12.37,12.42,11.62,11.88,366300.0],["2014-09-16",11.81,12.15,11.35,12.02,374100.0],["2014-09-17",12.02,12.95,11.92,12.39,631300.0],["2014-09-18",12.47,12.58,12.25,12.4,172600.0],["2014-09-19",12.51,12.59,11.84,12.0,920900.0],["2014-09-22",11.87,11.87,11.37,11.54,502800.0],["2014-09-23",11.45,11.9,11.3,11.35,268700.0],["2014-09-24",11.43,11.65,11.05,11.19,568500.0],["2014-09-25",11.12,11.48,10.7,10.79,774300.0],["2014-09-26",10.95,10.97,10.55,10.66,467100.0],["2014-09-29",10.5,10.79,10.45,10.57,396000.0],["2014-09-30",10.54,10.84,10.33,10.38,756300.0],["2014-10-01",10.42,10.49,10.05,10.16,416800.0],["2014-10-02",10.13,10.47,9.88,10.27,252000.0],["2014-10-03",10.39,10.58,10.26,10.29,301100.0],["2014-10-06",10.33,10.41,9.58,9.59,493600.0],["2014-10-07",9.46,9.89,9.21,9.38,452800.0],["2014-10-08",9.37,9.87,9.11,9.85,434900.0],["2014-10-09",9.77,9.97,9.27,9.35,361100.0],["2014-10-10",9.29,9.37,8.83,8.92,419100.0],["2014-10-13",8.96,9.09,8.34,8.81,658100.0],["2014-10-14",8.91,9.46,8.62,9.2,525700.0],["2014-10-15",8.98,9.56,8.88,9.46,709300.0],["2014-10-16",9.3,10.35,9.07,10.23,605800.0],["2014-10-17",10.39,10.84,10.0,10.08,422100.0],["2014-10-20",10.03,10.59,10.03,10.56,422100.0],["2014-10-21",10.61,10.61,10.11,10.19,263200.0],["2014-10-22",10.19,10.32,9.84,10.03,328400.0],["2014-10-23",10.16,10.71,10.09,10.33,1044700.0],["2014-10-24",10.27,11.17,10.27,11.11,845700.0],["2014-10-27",12.42,12.42,9.53,11.04,3624800.0],["2014-10-28",11.24,12.7,10.98,12.03,1435000.0],["2014-10-29",11.88,12.5,11.81,11.97,3843100.0],["2014-10-30",11.81,12.36,11.8,12.12,892300.0],["2014-10-31",12.43,12.57,11.92,12.01,1409400.0],["2014-11-03",12.01,12.44,11.88,12.28,739400.0],["2014-11-04",12.14,12.25,11.77,12.17,576900.0],["2014-11-05",12.28,12.29,11.67,11.75,345600.0],["2014-11-06",11.78,12.58,11.78,12.46,463200.0],["2014-11-07",12.48,12.49,11.21,11.79,667000.0],["2014-11-10",11.73,12.22,11.58,12.16,578000.0],["2014-11-11",12.18,12.9,12.1,12.55,597700.0],["2014-11-12",12.49,12.84,12.23,12.82,405900.0],["2014-11-13",12.81,13.15,12.14,12.17,482300.0],["2014-11-14",12.19,12.54,11.74,11.81,385300.0],["2014-11-17",11.77,12.05,11.41,11.56,444700.0],["2014-11-18",11.56,12.03,11.47,11.74,264100.0],["2014-11-19",11.7,11.98,11.44,11.71,304200.0],["2014-11-20",11.61,12.17,11.56,11.99,363400.0],["2014-11-21",12.22,12.65,12.05,12.58,697400.0],["2014-11-24",12.61,13.06,12.48,12.99,660700.0],["2014-11-25",12.98,13.23,12.42,12.69,594000.0],["2014-11-26",12.64,13.37,12.59,12.89,558800.0],["2014-11-28",13.0,13.5,12.77,13.03,405300.0],["2014-12-01",13.0,13.35,12.52,12.65,595200.0],["2014-12-02",12.75,13.51,12.72,12.8,862700.0],["2014-12-03",12.78,12.99,12.37,12.65,425000.0],["2014-12-04",12.61,12.89,12.17,12.27,313700.0],["2014-12-05",12.31,12.6,12.22,12.3,416200.0],["2014-12-08",12.3,12.57,11.93,11.99,509600.0],["2014-12-09",11.78,12.77,11.4,12.72,377400.0],["2014-12-10",12.61,12.98,12.57,12.65,433000.0],["2014-12-11",12.79,13.02,12.46,12.89,1026000.0],["2014-12-12",12.71,12.87,12.44,12.72,351200.0],["2014-12-15",12.77,12.85,12.08,12.45,613100.0],["2014-12-16",12.41,12.91,12.25,12.44,364200.0],["2014-12-17",12.43,12.91,12.31,12.81,602900.0],["2014-12-18",13.06,13.06,12.55,12.73,397600.0],["2014-12-19",12.7,12.72,12.17,12.25,1461400.0],["2014-12-22",12.24,12.48,11.66,11.91,861800.0],["2014-12-23",14.27,14.84,13.36,13.58,5776000.0],["2014-12-24",13.77,14.98,13.75,14.69,1056200.0],["2014-12-26",14.71,15.51,14.71,15.01,691300.0],["2014-12-29",14.95,15.25,14.56,14.83,418300.0],["2014-12-30",14.8,15.1,14.37,14.51,347600.0],["2014-12-31",14.55,14.99,14.31,14.32,497700.0],["2015-01-02",14.42,14.91,14.28,14.58,374300.0],["2015-01-05",14.5,15.0,14.32,14.38,708900.0],["2015-01-06",14.41,14.77,13.5,13.6,702400.0],["2015-01-07",13.7,13.99,13.52,13.95,794200.0],["2015-01-08",14.1,14.25,13.7,13.95,386200.0],["2015-01-09",14.0,14.04,12.39,12.42,1941000.0],["2015-01-12",12.47,12.74,12.04,12.13,863200.0],["2015-01-13",12.28,12.33,11.73,12.09,756100.0],["2015-01-14",11.87,12.28,11.82,11.99,1059700.0],["2015-01-15",12.01,12.18,11.6,11.78,670700.0],["2015-01-16",11.76,11.89,11.5,11.83,580800.0],["2015-01-20",11.85,12.18,11.24,12.05,512400.0],["2015-01-21",12.04,12.21,11.55,11.66,425300.0],["2015-01-22",11.74,11.94,11.48,11.91,430400.0],["2015-01-23",11.92,12.23,11.7,12.23,326700.0],["2015-01-26",12.23,12.43,12.02,12.2,662800.0],["2015-01-27",12.09,12.21,11.72,11.93,924200.0],["2015-01-28",12.0,12.0,11.38,11.47,582200.0],["2015-01-29",11.45,11.45,10.7,11.27,1071900.0],["2015-01-30",11.22,11.65,11.07,11.13,504800.0],["2015-02-02",11.15,11.41,10.77,10.93,585400.0],["2015-02-03",10.88,11.1,10.38,11.06,1176100.0],["2015-02-04",10.95,11.08,10.65,11.03,527100.0],["2015-02-05",11.11,11.64,11.06,11.57,571400.0],["2015-02-06",11.58,11.85,11.38,11.63,1003100.0],["2015-02-09",11.58,12.2,11.44,12.01,530200.0],["2015-02-10",12.16,12.25,11.71,12.24,331100.0],["2015-02-11",12.22,12.36,11.85,12.13,690100.0],["2015-02-12",12.22,12.4,12.08,12.37,487900.0],["2015-02-13",12.37,12.63,12.05,12.37,604700.0],["2015-02-17",12.35,13.26,12.18,13.13,842500.0],["2015-02-18",13.14,13.31,12.87,13.1,830900.0],["2015-02-19",12.1,12.95,11.29,11.31,2428600.0],["2015-02-20",11.27,11.66,11.2,11.43,865100.0],["2015-02-23",11.43,11.44,10.45,10.53,1354100.0],["2015-02-24",10.72,10.86,10.4,10.6,944900.0],["2015-02-25",10.58,11.12,10.48,10.84,1039800.0],["2015-02-26",10.8,11.08,10.49,11.04,633400.0],["2015-02-27",11.05,11.15,10.62,10.76,507000.0],["2015-03-02",10.73,10.93,10.65,10.89,401600.0],["2015-03-03",10.9,11.31,10.75,10.89,1005900.0],["2015-03-04",10.86,11.19,10.57,11.06,1689000.0],["2015-03-05",10.55,10.82,10.25,10.71,1477700.0],["2015-03-06",10.62,10.69,10.3,10.47,662400.0],["2015-03-09",10.81,10.9,10.45,10.65,847500.0],["2015-03-10",10.52,10.68,10.33,10.48,668300.0],["2015-03-11",10.48,10.76,10.07,10.61,912400.0],["2015-03-12",10.67,10.75,10.11,10.34,544300.0],["2015-03-13",10.35,10.55,10.16,10.37,245400.0],["2015-03-16",10.43,10.43,9.81,10.08,425900.0],["2015-03-17",10.08,10.2,9.51,9.78,810700.0],["2015-03-18",9.76,10.08,9.66,9.72,721300.0],["2015-03-19",9.66,9.95,9.62,9.78,956700.0],["2015-03-20",9.83,10.1,9.48,9.57,1306200.0],["2015-03-23",9.52,9.69,9.25,9.63,413600.0],["2015-03-24",9.64,9.83,9.48,9.56,411900.0],["2015-03-25",9.54,9.67,8.93,8.99,1906200.0],["2015-03-26",8.91,9.3,8.8,9.15,4129700.0],["2015-03-27",9.18,9.38,9.05,9.26,717100.0],["2015-03-30",9.4,9.4,9.15,9.34,465100.0],["2015-03-31",9.32,9.45,9.15,9.3,1024000.0],["2015-04-01",9.27,9.45,9.06,9.26,476600.0],["2015-04-02",9.22,9.4,9.13,9.28,409900.0],["2015-04-06",9.25,9.46,9.23,9.35,441300.0],["2015-04-07",9.37,9.6,9.32,9.33,369300.0],["2015-04-08",9.35,9.59,9.33,9.45,347600.0],["2015-04-09",9.47,9.69,9.34,9.45,409800.0],["2015-04-10",9.52,9.65,9.39,9.52,487300.0],["2015-04-13",9.57,9.71,9.54,9.57,385700.0],["2015-04-14",9.58,9.88,9.46,9.84,794700.0],["2015-04-15",10.0,10.09,9.72,10.04,682200.0],["2015-04-16",10.05,10.2,9.88,10.09,278100.0],["2015-04-17",10.05,10.05,9.67,9.9,364600.0],["2015-04-20",9.98,10.12,9.59,10.05,493300.0],["2015-04-21",10.14,10.3,10.04,10.24,363700.0],["2015-04-22",10.25,10.29,9.96,9.99,291800.0],["2015-04-23",9.98,10.15,9.85,10.09,218300.0],["2015-04-24",10.02,10.07,9.64,9.97,582100.0],["2015-04-27",10.02,10.08,9.31,9.5,786200.0],["2015-04-28",9.31,9.6,9.01,9.5,725200.0],["2015-04-29",9.46,9.54,9.16,9.4,469000.0],["2015-04-30",9.38,9.48,8.96,9.15,690600.0],["2015-05-01",9.21,9.6,9.19,9.46,425300.0],["2015-05-04",9.45,9.71,9.36,9.51,464500.0],["2015-05-05",9.48,9.51,8.98,9.09,808800.0],["2015-05-06",8.99,9.32,8.92,9.31,989300.0],["2015-05-07",9.45,10.18,9.45,9.74,1125500.0],["2015-05-08",9.86,10.2,9.78,9.96,1121400.0],["2015-05-11",9.99,10.22,9.83,9.88,692000.0],["2015-05-12",9.82,10.0,9.75,9.89,423800.0],["2015-05-13",9.95,10.0,9.53,9.73,558300.0],["2015-05-14",9.77,9.95,9.46,9.92,495200.0],["2015-05-15",9.94,10.24,9.7,10.01,3103700.0],["2015-05-18",9.99,10.19,9.85,10.16,639700.0],["2015-05-19",10.19,10.19,9.86,10.11,389700.0],["2015-05-20",10.14,10.56,10.04,10.51,623400.0],["2015-05-21",10.54,10.58,10.13,10.26,388100.0],["2015-05-22",10.25,10.46,10.13,10.27,570300.0],["2015-05-26",10.25,10.48,10.09,10.24,562000.0],["2015-05-27",10.25,10.32,9.99,10.15,796400.0],["2015-05-28",10.1,10.25,9.84,10.1,546100.0],["2015-05-29",10.05,10.2,9.99,10.09,580700.0],["2015-06-01",10.13,10.32,9.94,10.2,672800.0],["2015-06-02",10.16,11.6,10.12,11.43,3635000.0],["2015-06-03",11.55,11.92,11.44,11.76,1327500.0],["2015-06-04",11.85,12.47,11.69,12.44,1839000.0],["2015-06-05",12.38,12.98,12.28,12.81,1588200.0],["2015-06-08",12.8,13.02,12.49,13.0,1033600.0],["2015-06-09",13.02,13.14,12.85,12.94,740400.0],["2015-06-10",12.83,13.18,12.7,12.93,806600.0],["2015-06-11",12.99,13.11,12.41,12.9,1013300.0],["2015-06-12",12.73,13.08,12.7,12.91,706100.0],["2015-06-15",12.85,13.0,12.65,12.99,443500.0],["2015-06-16",13.01,13.38,12.97,13.14,683100.0],["2015-06-17",13.16,13.39,12.91,12.96,394000.0],["2015-06-18",13.02,13.31,12.96,13.03,595400.0],["2015-06-19",13.06,13.18,12.72,12.86,1483200.0],["2015-06-22",12.93,13.2,12.76,12.98,1156800.0],["2015-06-23",12.98,13.08,12.81,12.91,1127700.0],["2015-06-24",13.25,13.92,13.09,13.42,2624500.0],["2015-06-25",13.45,13.6,12.67,12.82,1268200.0],["2015-06-26",12.85,12.96,12.54,12.57,1496500.0],["2015-06-29",12.44,12.81,12.25,12.4,781000.0],["2015-06-30",12.55,12.9,12.48,12.69,722000.0],["2015-07-01",12.77,12.92,12.32,12.55,922400.0],["2015-07-02",12.58,12.79,12.42,12.63,439400.0],["2015-07-06",12.55,12.8,12.36,12.56,521400.0],["2015-07-07",12.47,12.73,12.05,12.32,647400.0],["2015-07-08",12.42,12.42,11.61,11.65,1042200.0],["2015-07-09",11.74,12.11,11.69,12.08,742500.0],["2015-07-10",12.23,12.45,11.98,12.41,551100.0],["2015-07-13",12.52,12.63,12.34,12.4,467700.0],["2015-07-14",12.41,12.54,12.3,12.44,516700.0],["2015-07-15",12.53,12.53,12.1,12.13,625800.0],["2015-07-16",12.19,12.44,12.15,12.3,335600.0],["2015-07-17",12.34,12.34,11.99,12.12,462700.0],["2015-07-20",12.09,12.3,11.99,12.28,343800.0],["2015-07-21",12.25,12.42,12.08,12.09,412900.0],["2015-07-22",12.07,12.15,11.85,11.91,467200.0],["2015-07-23",11.97,12.08,11.73,11.78,424200.0],["2015-07-24",11.71,11.81,10.97,11.05,802300.0],["2015-07-27",10.81,11.06,10.61,11.03,703400.0],["2015-07-28",11.04,11.25,10.85,11.14,579900.0],["2015-07-29",11.25,11.46,10.91,11.14,910900.0],["2015-07-30",11.4,12.6,11.4,12.07,1767000.0],["2015-07-31",12.07,12.5,12.02,12.24,1237000.0],["2015-08-03",12.3,12.82,12.25,12.7,908000.0],["2015-08-04",12.75,12.88,12.41,12.55,763200.0],["2015-08-05",12.32,12.74,12.27,12.41,717800.0],["2015-08-06",12.37,12.67,12.16,12.2,945700.0],["2015-08-07",12.17,12.4,11.65,11.87,706100.0],["2015-08-10",11.79,12.34,11.77,12.21,530100.0],["2015-08-11",12.13,12.4,11.78,11.9,543600.0],["2015-08-12",11.95,12.3,11.59,12.15,599200.0],["2015-08-13",12.11,12.33,11.96,12.01,583800.0],["2015-08-14",11.95,12.21,11.73,12.03,724000.0],["2015-08-17",12.05,12.41,11.81,12.3,491000.0],["2015-08-18",12.32,12.39,11.91,11.98,526700.0],["2015-08-19",11.91,11.99,11.59,11.79,404500.0],["2015-08-20",11.75,11.84,11.49,11.51,604400.0],["2015-08-21",11.28,11.76,11.1,11.46,602100.0],["2015-08-24",10.93,11.18,10.57,10.88,862500.0],["2015-08-25",11.32,11.53,10.92,11.07,884200.0],["2015-08-26",11.4,11.7,10.99,11.62,763300.0],["2015-08-27",11.66,12.22,11.66,11.99,923900.0],["2015-08-28",11.86,12.13,11.8,11.93,780000.0],["2015-08-31",11.8,12.3,11.73,11.79,832300.0],["2015-09-01",11.52,12.07,11.5,11.6,856800.0],["2015-09-02",11.73,12.44,11.69,12.18,1512600.0],["2015-09-03",12.42,12.83,11.92,11.93,1025700.0],["2015-09-04",11.88,12.24,11.8,12.11,561000.0],["2015-09-08",12.38,12.89,12.18,12.68,668100.0],["2015-09-09",12.75,12.86,12.36,12.37,600500.0],["2015-09-10",12.32,13.19,12.32,12.99,1421300.0],["2015-09-11",12.84,13.44,12.82,13.33,752400.0],["2015-09-14",13.48,13.5,13.11,13.26,597500.0],["2015-09-15",13.24,13.84,13.24,13.76,870400.0],["2015-09-16",13.72,13.9,13.54,13.66,791000.0],["2015-09-17",13.58,14.5,13.57,14.4,1275800.0],["2015-09-18",14.16,14.49,14.03,14.09,1009300.0],["2015-09-21",14.22,14.42,13.14,13.19,1094000.0],["2015-09-22",13.06,13.5,12.78,13.03,813100.0],["2015-09-23",13.1,13.42,12.75,13.32,620700.0],["2015-09-24",13.3,13.53,12.92,13.39,611000.0],["2015-09-25",13.63,13.68,12.16,12.5,908800.0],["2015-09-28",12.41,12.47,11.79,11.88,1182200.0],["2015-09-29",11.84,12.39,11.1,11.22,1299200.0],["2015-09-30",11.29,11.82,11.1,11.28,1058000.0],["2015-10-01",11.34,11.43,10.77,11.06,703200.0],["2015-10-02",10.94,11.67,10.79,11.62,920200.0],["2015-10-05",11.78,12.28,11.49,12.1,816500.0],["2015-10-06",12.12,12.15,11.42,11.82,1307700.0],["2015-10-07",11.85,12.01,11.28,11.4,906300.0],["2015-10-08",11.49,11.49,10.68,11.02,1230400.0],["2015-10-09",11.09,11.39,10.87,10.98,781900.0],["2015-10-12",11.04,11.13,10.7,10.8,965100.0],["2015-10-13",10.72,10.87,10.09,10.1,1312800.0],["2015-10-14",10.23,10.6,10.02,10.11,666300.0],["2015-10-15",10.03,10.6,9.98,10.59,1186600.0],["2015-10-16",10.64,10.8,10.02,10.3,709800.0],["2015-10-19",10.3,10.78,10.24,10.64,623400.0],["2015-10-20",10.59,10.59,10.22,10.43,765900.0],["2015-10-21",10.82,10.89,10.33,10.64,948100.0],["2015-10-22",10.71,10.88,10.36,10.87,1026100.0],["2015-10-23",10.97,11.44,10.64,10.79,952200.0],["2015-10-26",10.8,11.18,10.58,10.99,440700.0],["2015-10-27",10.97,11.16,10.89,11.01,407300.0],["2015-10-28",11.03,11.54,10.87,11.53,784400.0],["2015-10-29",11.53,11.78,11.07,11.09,643800.0],["2015-10-30",11.07,11.24,10.7,10.74,477000.0],["2015-11-02",10.85,11.14,10.76,11.05,799200.0],["2015-11-03",10.99,11.04,10.44,10.66,1094700.0],["2015-11-04",10.66,10.8,9.15,10.01,2542800.0],["2015-11-05",9.95,10.01,9.64,9.83,521400.0],["2015-11-06",9.61,9.8,9.27,9.77,1028500.0],["2015-11-09",9.8,10.08,9.72,10.04,520300.0],["2015-11-10",10.05,10.07,9.66,9.71,454600.0],["2015-11-11",9.78,9.94,9.61,9.72,440800.0],["2015-11-12",9.67,9.8,9.38,9.44,544500.0],["2015-11-13",9.45,9.81,9.31,9.57,379000.0],["2015-11-16",9.48,9.53,9.08,9.31,602100.0],["2015-11-17",9.48,9.64,9.22,9.32,435800.0],["2015-11-18",9.33,9.68,9.31,9.67,433000.0],["2015-11-19",9.7,9.73,9.39,9.44,305000.0],["2015-11-20",9.51,9.67,9.43,9.62,298300.0],["2015-11-23",9.59,9.79,9.55,9.69,436400.0],["2015-11-24",9.61,9.89,9.45,9.84,495300.0],["2015-11-25",9.85,9.97,9.74,9.82,393800.0],["2015-11-27",9.85,9.94,9.76,9.92,167600.0],["2015-11-30",9.94,10.0,9.77,9.86,369500.0],["2015-12-01",9.91,9.91,9.53,9.67,431000.0],["2015-12-02",9.61,9.9,9.59,9.73,539100.0],["2015-12-03",9.72,9.8,8.93,8.98,793700.0],["2015-12-04",9.03,9.1,8.8,8.96,656800.0],["2015-12-07",8.98,8.98,8.25,8.39,1372900.0],["2015-12-08",8.29,8.42,8.13,8.19,849900.0],["2015-12-09",8.17,9.01,8.0,8.83,1809800.0],["2015-12-10",8.8,8.89,8.5,8.62,631700.0],["2015-12-11",8.51,8.71,8.46,8.61,791400.0],["2015-12-14",8.73,8.99,8.36,8.58,838400.0],["2015-12-15",8.59,8.84,8.41,8.74,820300.0],["2015-12-16",8.81,9.45,8.81,9.41,1039000.0],["2015-12-17",9.52,9.66,9.34,9.38,605100.0],["2015-12-18",9.4,9.6,9.01,9.36,3083400.0],["2015-12-21",9.46,9.65,9.25,9.64,577600.0],["2015-12-22",9.64,9.64,9.24,9.47,417600.0],["2015-12-23",9.56,9.64,9.4,9.59,252800.0],["2015-12-24",9.56,9.71,9.51,9.6,178600.0],["2015-12-28",9.6,9.68,9.21,9.3,421800.0],["2015-12-29",9.35,9.98,9.34,9.72,613500.0],["2015-12-30",9.76,9.78,9.47,9.67,399800.0],["2015-12-31",9.6,9.71,9.29,9.31,549900.0],["2016-01-04",9.09,9.25,8.87,8.99,772100.0],["2016-01-05",9.06,9.25,8.78,9.05,694600.0],["2016-01-06",8.91,8.91,8.55,8.7,595300.0],["2016-01-07",8.4,8.65,8.19,8.38,955200.0],["2016-01-08",8.38,8.51,8.07,8.21,659400.0],["2016-01-11",8.51,9.07,8.24,8.57,1368500.0],["2016-01-12",8.65,9.25,8.62,9.1,1034300.0],["2016-01-13",9.16,9.33,8.66,8.7,721200.0],["2016-01-14",8.8,9.18,8.46,9.05,642400.0],["2016-01-15",8.6,8.85,8.31,8.83,700800.0],["2016-01-19",8.92,8.98,8.37,8.59,697300.0],["2016-01-20",8.35,8.91,8.3,8.79,670200.0],["2016-01-21",8.81,9.03,8.5,8.6,406200.0],["2016-01-22",8.85,9.2,8.62,9.14,571600.0],["2016-01-25",9.07,9.58,9.01,9.08,658700.0],["2016-01-26",9.08,9.24,8.67,9.12,435200.0],["2016-01-27",9.03,9.14,8.65,8.74,762600.0],["2016-01-28",8.83,8.91,8.26,8.45,514800.0],["2016-01-29",8.49,8.71,8.29,8.53,768400.0],["2016-02-01",8.49,8.79,8.35,8.75,587200.0],["2016-02-02",8.58,9.11,8.39,8.91,794700.0],["2016-02-03",8.96,8.96,8.33,8.83,618700.0],["2016-02-04",8.8,9.03,8.73,8.81,631500.0],["2016-02-05",8.77,8.78,8.51,8.64,553200.0],["2016-02-08",8.56,8.59,7.82,8.02,727700.0],["2016-02-09",7.85,8.2,7.73,7.99,440000.0],["2016-02-10",8.09,8.33,7.69,7.84,586400.0],["2016-02-11",7.06,8.02,6.91,7.94,800500.0],["2016-02-12",7.99,8.1,7.51,7.94,412500.0],["2016-02-16",8.02,8.52,8.0,8.19,884800.0],["2016-02-17",8.23,8.35,8.03,8.22,622800.0],["2016-02-18",8.22,8.26,7.6,7.76,557300.0],["2016-02-19",7.76,7.91,7.63,7.86,541800.0],["2016-02-22",7.96,8.23,7.94,8.03,432700.0],["2016-02-23",7.95,8.03,7.66,7.69,420300.0],["2016-02-24",7.62,7.71,7.14,7.67,662700.0],["2016-02-25",7.69,7.93,7.61,7.74,411100.0],["2016-02-26",7.77,8.05,7.52,8.0,359300.0],["2016-02-29",8.03,8.13,7.83,7.85,351600.0],["2016-03-01",7.9,8.13,7.8,8.13,335300.0],["2016-03-02",8.12,8.48,7.88,8.36,505900.0],["2016-03-03",8.33,8.38,8.1,8.13,436800.0],["2016-03-04",8.12,8.28,7.86,7.92,543700.0],["2016-03-07",7.9,8.47,7.78,8.22,571900.0],["2016-03-08",8.18,8.18,7.59,7.64,630800.0],["2016-03-09",7.68,7.91,7.35,7.78,564300.0],["2016-03-10",7.77,7.97,7.2,7.59,372300.0],["2016-03-11",7.68,7.72,7.52,7.7,390800.0],["2016-03-14",7.7,7.99,7.58,7.8,571500.0],["2016-03-15",7.71,7.75,7.4,7.49,456100.0],["2016-03-16",7.45,7.59,7.13,7.23,534800.0],["2016-03-17",7.25,7.47,6.95,7.36,542500.0],["2016-03-18",7.42,7.8,7.3,7.73,1390300.0],["2016-03-21",7.73,8.03,7.52,7.82,436600.0],["2016-03-22",7.74,7.99,7.74,7.79,412000.0],["2016-03-23",7.83,7.92,7.32,7.33,443100.0],["2016-03-24",7.33,7.89,7.2,7.67,296700.0],["2016-03-28",7.7,7.75,7.36,7.47,257300.0],["2016-03-29",7.46,7.81,7.23,7.78,342100.0],["2016-03-30",7.83,8.33,7.73,8.05,439400.0],["2016-03-31",8.02,8.4,8.01,8.36,891300.0],["2016-04-01",8.28,8.44,8.14,8.39,442300.0],["2016-04-04",8.46,8.57,8.29,8.39,811300.0],["2016-04-05",8.32,8.5,8.02,8.25,316900.0],["2016-04-06",8.24,8.6,8.23,8.59,462800.0],["2016-04-07",8.5,8.88,8.45,8.63,480800.0],["2016-04-08",8.75,8.86,8.36,8.59,460600.0],["2016-04-11",8.63,8.7,8.44,8.45,386300.0],["2016-04-12",8.43,8.54,8.17,8.5,402300.0],["2016-04-13",8.55,8.9,8.41,8.82,326700.0],["2016-04-14",8.84,9.01,8.77,8.79,369500.0],["2016-04-15",8.75,9.04,8.64,8.97,296000.0],["2016-04-18",8.97,9.07,8.81,8.98,208200.0],["2016-04-19",9.0,9.16,8.85,8.96,336400.0],["2016-04-20",9.17,9.24,8.96,9.07,330600.0],["2016-04-21",9.07,9.45,9.04,9.45,487600.0],["2016-04-22",9.43,9.48,9.2,9.44,496400.0],["2016-04-25",9.45,9.79,9.39,9.5,603300.0],["2016-04-26",9.48,9.54,9.23,9.27,565700.0],["2016-04-27",9.24,9.32,8.97,9.08,362800.0],["2016-04-28",9.09,9.47,9.01,9.16,642700.0],["2016-04-29",9.16,9.35,8.89,8.9,521800.0],["2016-05-02",8.97,9.02,8.55,8.89,409500.0],["2016-05-03",8.8,8.89,8.37,8.41,714500.0],["2016-05-04",8.38,8.64,8.29,8.32,877800.0],["2016-05-05",8.51,8.91,8.16,8.74,623400.0],["2016-05-06",8.69,8.96,8.42,8.61,369200.0],["2016-05-09",8.59,8.77,8.52,8.73,648700.0],["2016-05-10",8.8,9.19,8.77,9.09,1629700.0],["2016-05-11",9.05,9.1,8.77,8.79,503100.0],["2016-05-12",8.84,8.84,8.04,8.23,706000.0],["2016-05-13",8.25,8.61,8.11,8.6,469200.0],["2016-05-16",8.66,8.81,8.5,8.78,561400.0],["2016-05-17",8.77,9.16,8.69,8.92,668500.0],["2016-05-18",8.9,9.32,8.9,9.17,420100.0],["2016-05-19",9.14,9.46,9.07,9.4,697600.0],["2016-05-20",9.45,9.83,9.4,9.6,637500.0],["2016-05-23",9.61,9.64,9.14,9.56,763900.0],["2016-05-24",9.63,9.85,9.57,9.76,520900.0],["2016-05-25",9.79,9.9,9.69,9.72,617400.0],["2016-05-26",9.74,9.75,9.47,9.49,809400.0],["2016-05-27",9.87,10.65,9.85,10.61,1994200.0],["2016-05-31",10.63,10.82,10.21,10.4,959800.0],["2016-06-01",10.34,10.66,10.27,10.39,590500.0],["2016-06-02",10.38,11.11,10.35,10.98,821200.0],["2016-06-03",11.0,11.0,10.52,10.87,688900.0],["2016-06-06",10.87,11.38,10.6,11.28,835100.0],["2016-06-07",11.17,11.3,10.84,11.18,544000.0],["2016-06-08",11.23,11.27,11.09,11.2,417300.0],["2016-06-09",11.16,11.2,10.89,10.99,526500.0],["2016-06-10",10.8,10.97,10.57,10.81,434400.0],["2016-06-13",10.76,10.89,10.63,10.79,528800.0],["2016-06-14",10.77,10.92,10.61,10.82,614100.0],["2016-06-15",10.85,10.96,10.4,10.6,554600.0],["2016-06-16",10.56,10.94,10.41,10.93,375300.0],["2016-06-17",10.9,11.02,10.81,10.86,954700.0],["2016-06-20",10.96,11.18,10.88,11.11,359500.0],["2016-06-21",11.15,11.15,10.88,11.02,414100.0],["2016-06-22",11.0,11.35,10.9,11.22,561600.0],["2016-06-23",11.29,11.4,10.98,11.35,605100.0],["2016-06-24",10.7,11.17,10.42,11.16,1670700.0],["2016-06-27",11.08,11.16,10.54,10.7,854700.0],["2016-06-28",10.79,11.25,10.68,11.18,565500.0],["2016-06-29",11.35,11.35,11.04,11.11,430200.0],["2016-06-30",11.19,11.28,11.0,11.19,390300.0],["2016-07-01",11.2,11.56,11.18,11.43,403500.0],["2016-07-05",11.49,11.6,11.26,11.49,462000.0],["2016-07-06",11.47,11.65,11.32,11.65,321700.0],["2016-07-07",11.73,11.79,11.3,11.45,274500.0],["2016-07-08",11.52,11.85,11.3,11.47,366800.0],["2016-07-11",11.51,11.61,11.43,11.52,295900.0],["2016-07-12",11.57,11.69,11.42,11.5,321500.0],["2016-07-13",11.59,11.65,11.11,11.28,422000.0],["2016-07-14",11.37,11.37,10.97,10.99,241700.0],["2016-07-15",11.09,11.32,11.0,11.27,522700.0],["2016-07-18",11.22,11.62,11.17,11.56,414000.0],["2016-07-19",11.54,11.68,11.0,11.06,419900.0],["2016-07-20",11.11,11.35,10.81,11.16,748900.0],["2016-07-21",11.21,11.54,11.21,11.39,446100.0],["2016-07-22",11.39,11.52,11.18,11.21,415600.0],["2016-07-25",11.2,11.24,11.0,11.16,265400.0],["2016-07-26",11.11,11.27,11.03,11.2,386300.0],["2016-07-27",11.2,11.34,10.98,11.29,519700.0],["2016-07-28",11.05,11.73,11.0,11.5,483800.0],["2016-07-29",11.43,11.6,11.32,11.4,374400.0],["2016-08-01",11.41,12.19,11.41,12.15,862500.0],["2016-08-02",12.09,12.15,11.72,11.93,468300.0],["2016-08-03",11.93,12.09,11.79,11.96,285300.0],["2016-08-04",11.98,12.17,11.96,12.01,397400.0],["2016-08-05",12.02,12.4,11.91,12.39,567200.0],["2016-08-08",12.37,12.45,12.11,12.13,389400.0],["2016-08-09",12.13,12.44,12.08,12.43,378900.0],["2016-08-10",12.39,12.59,12.16,12.26,465200.0],["2016-08-11",12.27,13.28,12.22,12.96,1405000.0],["2016-08-12",12.98,13.15,12.63,12.8,534000.0],["2016-08-15",12.8,12.97,12.64,12.68,340200.0],["2016-08-16",12.67,12.93,12.47,12.55,443600.0],["2016-08-17",12.58,12.7,12.32,12.36,308900.0],["2016-08-18",12.41,12.7,12.32,12.39,264200.0],["2016-08-19",12.34,12.57,12.14,12.19,355300.0],["2016-08-22",12.22,12.54,12.17,12.49,441300.0],["2016-08-23",12.49,12.69,12.18,12.25,586500.0],["2016-08-24",12.32,12.54,11.66,11.75,547500.0],["2016-08-25",11.76,15.24,11.58,14.17,5555800.0],["2016-08-26",14.5,15.38,14.18,15.33,2668400.0],["2016-08-29",15.3,15.64,15.08,15.26,1211700.0],["2016-08-30",15.32,16.03,15.24,15.72,1008700.0],["2016-08-31",15.45,15.67,15.35,15.38,614000.0],["2016-09-01",15.36,15.48,15.05,15.29,561600.0],["2016-09-02",15.26,15.63,15.08,15.55,443000.0],["2016-09-06",15.7,16.28,15.63,16.08,1163000.0],["2016-09-07",16.0,16.5,12.93,16.27,1310100.0],["2016-09-08",16.14,16.22,15.77,16.08,519700.0],["2016-09-09",16.0,16.1,15.83,15.84,500500.0],["2016-09-12",15.75,16.25,15.75,16.1,651500.0],["2016-09-13",15.99,16.21,15.53,15.72,699300.0],["2016-09-14",15.71,16.25,15.38,15.92,1046400.0],["2016-09-15",15.82,16.0,15.65,15.73,1455400.0],["2016-09-16",15.7,15.9,15.49,15.55,1097200.0],["2016-09-19",15.55,15.66,15.19,15.2,626800.0],["2016-09-20",15.41,15.48,15.05,15.29,897100.0],["2016-09-21",15.32,15.6,15.04,15.56,634600.0],["2016-09-22",15.52,18.0,15.15,16.62,3229500.0],["2016-09-23",16.89,17.23,16.2,16.81,2475400.0],["2016-09-26",16.77,17.1,16.44,17.05,1115100.0],["2016-09-27",16.98,17.21,16.57,16.83,878900.0],["2016-09-28",16.78,16.86,16.21,16.7,949900.0],["2016-09-29",16.71,16.88,15.62,16.26,1512500.0],["2016-09-30",16.4,17.26,16.2,16.64,1235300.0],["2016-10-03",16.62,16.63,16.2,16.36,556300.0],["2016-10-04",16.45,16.52,16.07,16.23,459400.0],["2016-10-05",16.22,16.56,16.14,16.25,433500.0],["2016-10-06",16.42,17.2,16.35,16.83,1134700.0],["2016-10-07",16.79,16.94,16.45,16.83,646700.0],["2016-10-10",16.89,17.65,16.88,17.63,592800.0],["2016-10-11",17.47,17.52,17.1,17.41,861700.0],["2016-10-12",17.41,17.57,17.1,17.14,458200.0],["2016-10-13",17.03,17.42,16.65,17.32,678400.0],["2016-10-14",16.95,17.19,16.13,16.14,545200.0],["2016-10-17",16.22,16.22,15.82,15.97,517400.0],["2016-10-18",16.03,16.26,15.75,16.09,522900.0],["2016-10-19",16.06,16.34,15.59,15.61,393600.0],["2016-10-20",15.56,16.14,15.5,15.94,404200.0],["2016-10-21",15.88,16.09,15.75,15.83,348500.0],["2016-10-24",15.85,16.25,15.65,15.85,371100.0],["2016-10-25",15.85,16.2,15.3,15.45,616900.0],["2016-10-26",15.45,15.55,15.03,15.15,316400.0],["2016-10-27",15.3,15.75,14.85,14.95,388400.0],["2016-10-28",14.9,15.35,14.5,14.9,388300.0],["2016-10-31",14.9,15.2,14.75,14.85,427400.0],["2016-11-01",14.8,15.15,14.56,14.9,530400.0],["2016-11-02",14.95,15.0,14.35,14.35,703400.0],["2016-11-03",14.8,15.5,13.55,13.65,1038900.0],["2016-11-04",13.55,14.7,13.55,14.25,604300.0],["2016-11-07",14.5,14.95,14.3,14.55,701000.0],["2016-11-08",14.5,15.3,14.45,15.15,553400.0],["2016-11-09",15.65,16.5,15.58,16.35,1176300.0],["2016-11-10",16.4,17.35,16.1,16.55,1271900.0],["2016-11-11",16.55,17.05,16.3,16.55,699500.0],["2016-11-14",16.75,16.95,16.1,16.95,862700.0],["2016-11-15",17.1,17.25,16.6,17.08,514600.0],["2016-11-16",16.95,17.2,16.45,16.5,484100.0],["2016-11-17",16.65,17.1,16.5,17.05,490400.0],["2016-11-18",17.1,17.39,16.5,17.0,742100.0],["2016-11-21",16.95,17.25,16.8,17.2,396000.0],["2016-11-22",17.2,17.35,16.52,16.75,561900.0],["2016-11-23",16.45,17.4,16.35,17.35,483600.0],["2016-11-25",17.4,17.6,16.98,17.3,285000.0],["2016-11-28",17.3,17.55,16.85,17.1,471600.0],["2016-11-29",17.2,17.2,16.52,16.8,884000.0],["2016-11-30",16.8,16.95,16.1,16.45,892600.0],["2016-12-01",16.6,16.8,15.4,15.5,901300.0],["2016-12-02",15.3,15.78,15.2,15.6,383600.0],["2016-12-05",15.7,15.9,15.5,15.6,447400.0],["2016-12-06",15.6,16.1,15.35,16.0,436100.0],["2016-12-07",15.75,16.05,14.9,15.4,492800.0],["2016-12-08",15.45,15.95,15.05,15.9,470500.0],["2016-12-09",16.05,16.4,15.75,15.95,332400.0],["2016-12-12",15.85,16.2,15.65,16.05,490800.0],["2016-12-13",16.1,16.35,15.95,16.1,344300.0],["2016-12-14",16.05,16.3,15.85,16.0,433300.0],["2016-12-15",16.0,16.1,15.8,15.9,465600.0],["2016-12-16",15.95,16.18,15.8,15.95,2143700.0],["2016-12-19",16.0,16.8,16.0,16.45,417200.0],["2016-12-20",16.55,16.85,16.3,16.45,437900.0],["2016-12-21",16.45,16.65,15.85,15.9,306300.0],["2016-12-22",16.0,16.0,15.25,15.35,202400.0],["2016-12-23",15.3,16.1,15.3,16.1,278300.0],["2016-12-27",16.15,16.3,15.85,15.85,313100.0],["2016-12-28",15.9,16.3,15.8,16.05,354800.0],["2016-12-29",16.05,16.2,15.83,16.1,235100.0],["2016-12-30",16.13,16.15,15.85,15.95,318200.0],["2017-01-03",16.0,16.3,15.25,15.6,632500.0],["2017-01-04",15.65,16.2,15.65,15.95,581100.0],["2017-01-05",16.0,16.2,15.75,15.8,329600.0],["2017-01-06",15.75,15.88,15.3,15.35,375100.0],["2017-01-09",15.4,15.4,14.5,14.7,1056000.0],["2017-01-10",14.7,14.9,14.25,14.8,486500.0],["2017-01-11",14.8,14.8,13.65,14.0,1066400.0],["2017-01-12",13.85,14.25,13.7,14.05,495400.0],["2017-01-13",14.05,14.55,14.0,14.25,548600.0],["2017-01-17",14.15,14.15,13.35,13.45,627200.0],["2017-01-18",13.6,13.95,13.5,13.85,809200.0],["2017-01-19",13.85,14.0,13.2,13.6,704000.0],["2017-01-20",13.6,13.6,13.25,13.25,472500.0],["2017-01-23",13.35,13.35,13.0,13.05,464500.0],["2017-01-24",13.1,13.2,12.7,13.2,501100.0],["2017-01-25",13.2,13.78,13.1,13.7,596500.0],["2017-01-26",13.65,13.93,13.43,13.6,509000.0],["2017-01-27",13.55,13.8,13.2,13.8,484900.0],["2017-01-30",13.7,13.7,13.15,13.3,396200.0],["2017-01-31",13.25,14.25,13.1,14.15,612800.0],["2017-02-01",14.25,14.25,13.7,13.85,568600.0],["2017-02-02",13.85,13.95,13.38,13.55,543800.0],["2017-02-03",13.5,13.7,13.11,13.65,457300.0],["2017-02-06",13.65,13.9,13.5,13.75,445300.0],["2017-02-07",13.75,13.85,13.25,13.65,859200.0],["2017-02-08",14.5,14.75,13.93,14.3,2039400.0],["2017-02-09",14.7,14.85,14.0,14.15,953700.0],["2017-02-10",14.25,14.5,14.05,14.3,809500.0],["2017-02-13",14.5,14.75,14.38,14.5,494400.0],["2017-02-14",14.45,14.65,14.15,14.6,473700.0],["2017-02-15",14.6,14.7,14.35,14.5,792700.0],["2017-02-16",15.15,15.4,14.13,14.5,959400.0],["2017-02-17",14.6,15.3,14.45,15.0,1161000.0],["2017-02-21",15.0,15.0,14.45,14.5,687400.0],["2017-02-22",14.5,14.5,13.85,13.85,494500.0],["2017-02-23",13.85,13.9,13.55,13.6,410900.0],["2017-02-24",13.45,13.85,13.35,13.8,568100.0],["2017-02-27",13.8,14.38,13.7,14.3,640400.0],["2017-02-28",14.3,14.35,13.9,14.25,967400.0],["2017-03-01",14.4,14.65,14.28,14.5,628500.0],["2017-03-02",14.55,14.7,14.05,14.15,589400.0],["2017-03-03",14.15,14.45,14.05,14.25,416300.0],["2017-03-06",14.25,14.45,14.1,14.45,509600.0],["2017-03-07",14.3,14.5,14.1,14.2,327700.0],["2017-03-08",14.25,15.05,14.14,14.95,878700.0],["2017-03-09",15.0,15.23,14.5,14.9,541900.0],["2017-03-10",15.0,15.05,14.75,14.95,400000.0],["2017-03-13",14.8,15.0,13.85,14.9,534200.0],["2017-03-14",14.9,15.08,14.55,14.8,342500.0],["2017-03-15",14.8,15.13,14.8,15.05,427500.0],["2017-03-16",15.05,15.1,14.5,14.55,504800.0],["2017-03-17",14.5,14.63,14.25,14.35,791600.0],["2017-03-20",14.35,14.5,14.1,14.15,394400.0],["2017-03-21",14.2,14.33,13.35,13.9,1031400.0],["2017-03-22",13.9,14.2,13.78,13.95,920300.0],["2017-03-23",13.95,14.35,13.9,14.1,412100.0],["2017-03-24",14.15,14.45,14.0,14.45,598200.0],["2017-03-27",14.35,14.6,14.15,14.4,456900.0],["2017-03-28",14.35,14.6,14.05,14.25,322000.0],["2017-03-29",14.3,14.55,14.15,14.2,274000.0],["2017-03-30",14.25,14.35,13.85,14.15,420500.0],["2017-03-31",14.15,14.3,13.9,14.0,616100.0],["2017-04-03",14.0,14.2,13.8,13.85,489600.0],["2017-04-04",13.85,14.05,13.6,13.83,397700.0],["2017-04-05",13.85,13.99,13.35,13.45,366300.0],["2017-04-06",13.55,13.6,13.3,13.55,526400.0],["2017-04-07",13.5,13.8,13.2,13.75,483100.0],["2017-04-10",13.75,13.93,13.55,13.55,318200.0],["2017-04-11",13.55,13.7,13.35,13.6,356200.0],["2017-04-12",13.95,13.95,13.55,13.75,438100.0],["2017-04-13",13.75,14.2,13.65,13.95,360800.0],["2017-04-17",14.0,14.05,13.6,13.85,372300.0],["2017-04-18",14.1,14.5,13.95,14.4,513600.0],["2017-04-19",14.45,14.5,14.0,14.05,604800.0],["2017-04-20",14.1,14.58,14.1,14.45,497800.0],["2017-04-21",14.45,14.49,14.2,14.45,294800.0],["2017-04-24",14.6,14.85,14.45,14.75,345000.0],["2017-04-25",14.85,15.1,14.85,14.9,457100.0],["2017-04-26",14.9,15.48,14.9,15.25,596400.0],["2017-04-27",15.2,15.45,15.15,15.2,485400.0],["2017-04-28",15.2,15.3,15.05,15.25,339700.0],["2017-05-01",15.3,15.45,14.95,15.0,736900.0],["2017-05-02",15.0,15.05,14.6,14.85,685900.0],["2017-05-03",13.7,15.45,13.21,14.95,659700.0],["2017-05-04",14.9,14.95,14.55,14.65,366000.0],["2017-05-05",14.65,14.65,14.15,14.5,434900.0],["2017-05-08",14.5,14.65,13.93,14.05,559400.0],["2017-05-09",14.15,14.3,13.98,14.3,502700.0],["2017-05-10",14.3,14.4,14.05,14.3,415900.0],["2017-05-11",14.15,14.29,14.0,14.15,590900.0],["2017-05-12",14.2,14.53,14.12,14.5,354500.0],["2017-05-15",14.5,14.58,14.35,14.45,304500.0],["2017-05-16",14.5,14.85,14.3,14.75,424400.0],["2017-05-17",14.55,14.7,13.98,14.1,726500.0],["2017-05-18",14.15,14.65,14.15,14.6,487100.0],["2017-05-19",14.6,14.7,14.15,14.25,332000.0],["2017-05-22",14.25,14.3,14.0,14.2,278500.0],["2017-05-23",14.25,14.25,14.0,14.15,285900.0],["2017-05-24",14.15,14.15,13.75,13.8,425100.0],["2017-05-25",13.9,14.15,13.75,14.05,304300.0],["2017-05-26",14.3,14.5,13.95,14.05,440100.0],["2017-05-30",14.0,14.05,13.77,13.8,285600.0],["2017-05-31",13.9,14.0,13.4,13.75,572900.0],["2017-06-01",13.75,13.95,13.6,13.8,685400.0],["2017-06-02",13.9,14.03,13.6,13.8,615400.0],["2017-06-05",13.85,13.93,13.6,13.75,469100.0],["2017-06-06",13.7,13.85,13.6,13.8,406000.0],["2017-06-07",13.85,13.85,13.55,13.7,297500.0],["2017-06-08",13.8,14.0,13.65,13.8,536900.0],["2017-06-09",13.8,14.0,13.6,13.65,650100.0],["2017-06-12",13.6,13.8,13.6,13.8,585200.0],["2017-06-13",13.8,13.9,13.68,13.9,499100.0],["2017-06-14",13.9,14.0,13.65,13.85,410400.0],["2017-06-15",13.75,13.85,13.6,13.75,490200.0],["2017-06-16",13.65,13.83,13.63,13.75,519600.0],["2017-06-19",13.85,14.05,13.75,14.05,505900.0],["2017-06-20",14.05,15.3,14.03,15.2,1023900.0],["2017-06-21",15.3,15.9,15.2,15.8,1038700.0],["2017-06-22",15.85,16.5,15.85,16.1,706700.0],["2017-06-23",16.05,16.15,15.8,15.9,1296600.0],["2017-06-26",15.95,16.05,15.75,15.85,412300.0],["2017-06-27",15.95,16.25,15.75,15.75,565000.0],["2017-06-28",15.85,16.3,15.75,16.15,390700.0],["2017-06-29",16.15,16.55,15.9,16.55,634800.0],["2017-06-30",16.65,16.65,15.95,16.3,604400.0],["2017-07-03",16.4,16.8,16.3,16.75,353000.0],["2017-07-05",16.75,17.0,16.6,16.95,440900.0],["2017-07-06",16.85,17.27,16.6,16.6,512200.0],["2017-07-07",16.7,16.9,16.65,16.8,199400.0],["2017-07-10",16.7,16.85,16.52,16.55,279800.0],["2017-07-11",16.6,16.9,16.5,16.55,209900.0],["2017-07-12",16.6,16.7,16.43,16.7,233100.0],["2017-07-13",16.75,17.05,16.52,16.8,357700.0],["2017-07-14",16.8,16.95,16.55,16.6,237600.0],["2017-07-17",16.55,16.85,16.35,16.4,272500.0],["2017-07-18",16.3,16.45,16.1,16.35,291500.0],["2017-07-19",16.45,16.55,16.1,16.2,337900.0],["2017-07-20",16.2,16.35,16.05,16.3,395000.0],["2017-07-21",16.5,16.63,16.2,16.4,315900.0],["2017-07-24",16.35,16.55,16.2,16.5,209100.0],["2017-07-25",16.5,16.73,15.95,16.05,521200.0],["2017-07-26",16.1,16.3,15.9,16.0,406900.0],["2017-07-27",16.0,16.27,15.63,15.8,497800.0],["2017-07-28",15.75,15.9,15.58,15.75,272800.0],["2017-07-31",15.8,15.95,15.5,15.55,332300.0],["2017-08-01",15.7,15.9,15.4,15.5,473600.0],["2017-08-02",15.55,15.65,15.3,15.45,393400.0],["2017-08-03",15.8,16.75,15.55,16.6,806300.0],["2017-08-04",16.65,16.65,15.88,16.0,534500.0],["2017-08-07",16.0,16.18,15.85,16.05,559600.0],["2017-08-08",16.0,16.35,15.5,15.5,440200.0],["2017-08-09",15.5,15.58,15.2,15.4,275900.0],["2017-08-10",15.3,15.45,15.01,15.4,530300.0],["2017-08-11",15.4,15.65,15.23,15.65,432300.0],["2017-08-14",15.75,16.15,15.66,16.1,358200.0],["2017-08-15",16.1,16.5,15.9,16.25,391100.0],["2017-08-16",16.35,16.55,16.2,16.3,313300.0],["2017-08-17",16.3,16.45,16.05,16.05,317900.0],["2017-08-18",15.95,16.2,15.85,15.9,299400.0],["2017-08-21",15.95,15.98,15.6,15.75,211200.0],["2017-08-22",15.75,15.95,15.65,15.95,244500.0],["2017-08-23",15.8,16.05,15.75,15.85,181700.0],["2017-08-24",15.9,16.3,15.8,16.15,266400.0],["2017-08-25",16.45,16.7,16.2,16.3,544100.0],["2017-08-28",16.4,16.58,16.25,16.5,516100.0],["2017-08-29",16.35,17.3,16.3,16.8,1402800.0],["2017-08-30",16.95,17.2,16.75,16.85,631500.0],["2017-08-31",17.0,17.27,16.9,17.2,508700.0],["2017-09-01",17.4,17.45,16.93,17.25,766000.0],["2017-09-05",17.3,17.45,17.1,17.3,553800.0],["2017-09-06",17.45,17.45,17.05,17.1,595000.0],["2017-09-07",17.1,17.52,16.98,17.45,755400.0],["2017-09-08",17.45,17.5,17.25,17.35,267100.0],["2017-09-11",17.4,17.5,17.0,17.25,301400.0],["2017-09-12",17.25,17.4,17.1,17.25,349100.0],["2017-09-13",17.3,17.4,17.0,17.0,671700.0],["2017-09-14",17.0,17.85,16.7,17.65,2717900.0],["2017-09-15",17.8,18.4,17.55,18.4,2035600.0],["2017-09-18",18.45,18.75,18.15,18.2,760900.0],["2017-09-19",18.15,18.5,18.11,18.35,586100.0],["2017-09-20",18.35,18.4,18.15,18.4,650000.0],["2017-09-21",18.55,18.99,18.48,18.85,866200.0],["2017-09-22",18.7,18.85,18.31,18.6,497600.0],["2017-09-25",18.7,18.95,18.45,18.65,817300.0],["2017-09-26",18.6,18.6,17.82,17.95,482100.0],["2017-09-27",18.05,18.25,17.93,18.2,572900.0],["2017-09-28",18.15,18.3,17.9,18.05,993700.0],["2017-09-29",18.0,18.2,17.75,17.9,615800.0],["2017-10-02",18.0,18.25,17.85,18.1,683200.0],["2017-10-03",18.15,18.25,17.85,18.0,486800.0],["2017-10-04",18.05,18.15,17.8,18.0,775400.0],["2017-10-05",18.0,18.05,17.1,17.2,527100.0],["2017-10-06",17.25,17.55,17.15,17.35,445100.0],["2017-10-09",17.3,17.45,16.6,16.6,642600.0],["2017-10-10",16.75,16.88,16.35,16.8,526800.0],["2017-10-11",16.75,16.75,16.2,16.25,554900.0],["2017-10-12",16.3,16.55,16.2,16.35,637200.0],["2017-10-13",16.4,16.45,16.05,16.25,284900.0],["2017-10-16",16.25,16.4,15.95,16.15,476000.0],["2017-10-17",16.2,16.38,15.95,16.1,341200.0],["2017-10-18",16.05,16.23,15.87,15.95,589500.0],["2017-10-19",15.9,16.1,15.7,16.0,422000.0],["2017-10-20",16.0,16.05,15.85,16.0,303600.0],["2017-10-23",16.0,16.1,15.7,15.7,422100.0],["2017-10-24",15.65,15.9,15.4,15.65,489200.0],["2017-10-25",15.6,15.8,15.35,15.6,410400.0],["2017-10-26",15.5,15.7,13.85,14.1,1608700.0],["2017-10-27",14.2,14.75,14.0,14.7,463400.0],["2017-10-30",15.0,16.0,14.95,15.9,816100.0],["2017-10-31",15.9,16.15,15.65,15.7,418600.0],["2017-11-01",15.7,15.75,15.25,15.4,293200.0],["2017-11-02",15.3,15.65,15.2,15.55,297700.0],["2017-11-03",15.55,16.2,15.45,16.1,567100.0],["2017-11-06",16.15,16.2,15.7,15.75,268800.0],["2017-11-07",15.8,15.99,14.83,14.95,642600.0],["2017-11-08",14.2,14.7,12.6,13.1,2739400.0],["2017-11-09",12.65,13.55,12.65,13.25,788800.0],["2017-11-10",13.15,13.5,12.85,13.15,467200.0],["2017-11-13",12.5,13.2,11.9,12.95,710800.0],["2017-11-14",12.95,13.1,12.75,12.95,496900.0],["2017-11-15",12.95,13.0,12.75,12.85,340500.0],["2017-11-16",12.95,13.5,12.93,13.25,379600.0],["2017-11-17",13.15,13.25,12.85,12.95,660700.0],["2017-11-20",12.85,13.13,12.85,13.05,352000.0],["2017-11-21",12.95,13.2,12.95,13.15,336600.0],["2017-11-22",13.1,13.2,13.0,13.0,229100.0],["2017-11-24",12.95,12.95,12.7,12.9,326600.0],["2017-11-27",12.85,13.25,12.85,13.25,442100.0],["2017-11-28",13.25,13.3,13.0,13.1,873200.0],["2017-11-29",13.15,13.45,13.1,13.3,449200.0],["2017-11-30",13.45,14.35,13.35,14.05,564400.0],["2017-12-01",13.95,14.15,13.4,13.88,354000.0],["2017-12-04",14.05,14.2,13.6,13.7,551700.0],["2017-12-05",13.8,14.3,13.7,14.05,419700.0],["2017-12-06",13.95,14.45,13.6,13.8,317400.0],["2017-12-07",13.9,14.0,13.6,13.9,483300.0],["2017-12-08",14.05,14.25,14.05,14.15,227500.0],["2017-12-11",14.25,14.35,13.85,13.85,345100.0],["2017-12-12",13.9,14.0,13.3,13.6,488000.0],["2017-12-13",13.7,14.35,13.66,14.35,405000.0],["2017-12-14",14.3,14.58,14.05,14.05,565700.0],["2017-12-15",14.05,14.55,14.05,14.35,1483500.0],["2017-12-18",14.5,14.55,14.3,14.45,440700.0],["2017-12-19",14.4,14.5,14.0,14.45,370600.0],["2017-12-20",14.45,14.75,14.38,14.7,435400.0],["2017-12-21",14.75,15.1,14.65,14.95,510900.0],["2017-12-22",14.95,15.25,14.85,15.2,516800.0],["2017-12-26",15.2,15.35,15.1,15.3,307500.0],["2017-12-27",15.25,15.4,15.2,15.25,330200.0],["2017-12-28",15.35,15.4,15.18,15.35,248200.0],["2017-12-29",15.35,15.45,15.1,15.2,409000.0],["2018-01-02",15.3,15.65,15.05,15.6,840200.0],["2018-01-03",15.7,15.7,15.45,15.6,426100.0],["2018-01-04",15.75,15.75,15.3,15.55,385000.0],["2018-01-05",15.55,15.7,15.15,15.25,640900.0],["2018-01-08",15.1,15.1,14.18,14.25,792500.0],["2018-01-09",14.35,14.35,13.75,14.2,625800.0],["2018-01-10",14.15,14.15,13.9,14.05,878000.0],["2018-01-11",14.05,14.4,13.9,14.35,474100.0],["2018-01-12",14.25,14.6,14.25,14.5,231000.0],["2018-01-16",14.5,14.65,14.15,14.2,602400.0],["2018-01-17",14.4,14.6,14.3,14.45,427300.0],["2018-01-18",14.45,14.51,14.15,14.25,288200.0],["2018-01-19",14.45,14.6,14.35,14.5,328800.0],["2018-01-22",14.65,15.3,14.65,15.1,570200.0],["2018-01-23",15.2,15.6,14.9,15.5,516500.0],["2018-01-24",15.5,15.75,15.1,15.7,542400.0],["2018-01-25",15.8,17.4,15.7,17.15,1532900.0],["2018-01-26",17.2,17.6,16.9,17.25,881000.0],["2018-01-29",17.2,17.4,16.25,16.45,519200.0],["2018-01-30",16.25,16.35,15.85,16.2,531800.0],["2018-01-31",16.3,16.5,15.85,15.85,378300.0],["2018-02-01",15.85,16.55,15.6,16.5,410300.0],["2018-02-02",16.35,16.6,16.1,16.15,328200.0],["2018-02-05",15.95,16.5,15.5,15.5,379700.0],["2018-02-06",15.15,15.9,14.91,15.65,510700.0],["2018-02-07",15.55,15.95,15.5,15.75,601300.0],["2018-02-08",15.75,15.95,15.25,15.3,486400.0],["2018-02-09",15.5,15.83,14.95,15.63,523800.0],["2018-02-12",15.65,15.8,15.4,15.6,411500.0],["2018-02-13",15.5,15.95,15.4,15.85,491600.0],["2018-02-14",15.75,16.0,15.55,15.85,669000.0],["2018-02-15",17.0,17.4,16.2,16.9,538300.0],["2018-02-16",16.85,17.25,16.65,17.1,442600.0],["2018-02-20",16.9,17.55,16.85,17.3,561900.0],["2018-02-21",17.25,17.65,17.15,17.4,376000.0],["2018-02-22",17.6,17.85,17.5,17.65,482200.0],["2018-02-23",18.15,18.95,17.6,18.7,1277000.0],["2018-02-26",18.8,19.35,18.7,19.2,809600.0],["2018-02-27",19.15,19.5,18.7,19.15,3078600.0],["2018-02-28",19.15,19.7,18.85,18.85,855600.0],["2018-03-01",19.0,19.25,18.3,18.7,675800.0],["2018-03-02",18.6,19.15,18.45,19.0,590300.0],["2018-03-05",18.9,19.45,18.45,19.3,568900.0],["2018-03-06",19.3,19.5,19.13,19.3,578700.0],["2018-03-07",19.05,19.55,18.9,19.5,879400.0],["2018-03-08",19.65,19.7,19.2,19.45,496900.0],["2018-03-09",19.5,20.05,19.3,19.9,531100.0],["2018-03-12",19.8,19.95,19.6,19.95,387800.0],["2018-03-13",19.8,20.2,19.6,20.2,534200.0],["2018-03-14",20.3,20.3,19.65,19.7,453400.0],["2018-03-15",19.45,19.45,17.5,17.52,831900.0],["2018-03-16",16.85,16.85,16.15,16.6,5045400.0],["2018-03-19",16.7,17.1,16.48,17.05,1174100.0],["2018-03-20",16.95,17.1,16.7,16.9,661200.0],["2018-03-21",17.0,17.15,16.85,16.95,971400.0],["2018-03-22",16.8,17.6,16.8,16.95,1183500.0],["2018-03-23",16.95,17.7,16.85,16.85,643500.0],["2018-03-26",17.1,17.35,16.95,17.1,695700.0],["2018-03-27",17.1,17.2,16.6,16.65,558000.0],["2018-03-28",16.7,17.05,16.45,16.6,569000.0],["2018-03-29",16.75,17.2,16.73,16.85,918600.0],["2018-04-02",16.7,16.7,16.05,16.25,503200.0],["2018-04-03",16.4,16.55,16.0,16.45,371800.0],["2018-04-04",16.1,16.95,16.1,16.95,367500.0],["2018-04-05",17.0,17.0,16.35,16.5,319900.0],["2018-04-06",16.5,16.65,16.2,16.3,358800.0],["2018-04-09",16.3,16.5,15.35,15.4,1401500.0],["2018-04-10",15.5,15.6,14.4,15.15,1866500.0],["2018-04-11",15.1,15.35,14.95,15.1,700800.0],["2018-04-12",15.1,15.1,14.58,14.95,1131900.0],["2018-04-13",15.15,16.05,14.85,15.1,702000.0],["2018-04-16",15.2,15.3,15.05,15.05,360100.0],["2018-04-17",15.05,15.35,15.05,15.25,387700.0],["2018-04-18",15.35,15.45,15.1,15.25,314900.0],["2018-04-19",15.15,15.28,14.7,14.75,393900.0],["2018-04-20",14.7,14.95,14.65,14.85,519900.0],["2018-04-23",14.8,14.95,14.5,14.95,419100.0],["2018-04-24",15.0,15.0,14.5,14.6,356200.0],["2018-04-25",14.55,14.8,14.38,14.55,311900.0],["2018-04-26",14.6,14.85,14.55,14.65,413300.0],["2018-04-27",14.7,14.73,14.25,14.3,328400.0],["2018-04-30",14.25,14.35,13.95,13.95,415900.0],["2018-05-01",13.95,14.2,13.88,14.15,485000.0],["2018-05-02",14.05,14.25,13.9,13.95,413100.0],["2018-05-03",14.25,16.3,14.25,15.65,1737100.0],["2018-05-04",15.65,15.72,15.1,15.25,1441500.0],["2018-05-07",15.35,15.9,15.35,15.7,545600.0],["2018-05-08",15.7,16.25,15.55,16.1,572600.0],["2018-05-09",16.1,16.65,16.05,16.35,638500.0],["2018-05-10",16.4,16.45,16.0,16.05,399800.0],["2018-05-11",16.15,16.65,16.05,16.65,429900.0],["2018-05-14",16.7,17.0,16.55,16.8,468500.0],["2018-05-15",16.75,16.9,16.55,16.8,342100.0],["2018-05-16",16.85,17.3,16.77,17.15,468300.0],["2018-05-17",17.0,17.15,16.83,16.9,363000.0],["2018-05-18",16.95,17.1,16.75,17.0,305300.0],["2018-05-21",17.0,17.2,16.5,16.55,280700.0],["2018-05-22",16.55,16.8,16.5,16.6,246800.0],["2018-05-23",17.25,17.35,16.8,16.9,428400.0],["2018-05-24",16.95,17.4,16.8,17.2,310300.0],["2018-05-25",17.2,17.35,17.0,17.25,225700.0],["2018-05-29",17.15,17.35,16.95,17.25,320600.0],["2018-05-30",17.25,17.6,17.18,17.3,598100.0],["2018-05-31",17.4,17.73,17.4,17.6,446000.0],["2018-06-01",17.75,17.85,17.52,17.7,540600.0],["2018-06-04",17.7,17.73,17.25,17.45,551500.0],["2018-06-05",17.5,17.95,17.5,17.85,352300.0],["2018-06-06",17.95,18.15,17.8,18.1,294700.0],["2018-06-07",18.05,18.1,17.85,18.0,179500.0],["2018-06-08",17.9,18.15,17.85,18.05,214700.0],["2018-06-11",18.0,18.18,17.9,18.1,318500.0],["2018-06-12",18.1,18.4,17.8,17.95,359600.0],["2018-06-13",17.95,18.5,17.95,18.3,412100.0],["2018-06-14",18.3,18.5,18.15,18.3,351700.0],["2018-06-15",18.1,19.02,18.1,18.75,1045000.0],["2018-06-18",18.75,19.0,18.5,19.0,416300.0],["2018-06-19",18.9,19.33,18.85,19.05,460300.0],["2018-06-20",19.0,19.2,18.95,19.0,356700.0],["2018-06-21",19.05,19.15,18.85,18.95,395800.0],["2018-06-22",19.0,19.18,18.75,19.1,1517500.0],["2018-06-25",18.9,19.25,18.8,19.15,415900.0],["2018-06-26",19.1,19.3,19.0,19.05,263000.0],["2018-06-27",19.0,19.1,18.65,18.7,391200.0],["2018-06-28",18.7,19.25,18.65,19.15,494800.0],["2018-06-29",19.1,19.25,18.9,19.05,557300.0],["2018-07-02",18.95,19.2,18.88,19.2,258800.0],["2018-07-03",19.15,19.5,19.0,19.13,165300.0],["2018-07-05",19.25,19.8,19.15,19.8,218000.0],["2018-07-06",19.75,20.0,19.48,20.0,467700.0],["2018-07-09",20.3,20.35,19.8,19.9,490200.0],["2018-07-10",19.95,19.95,19.15,19.45,476400.0],["2018-07-11",19.45,19.7,19.35,19.65,419500.0],["2018-07-12",19.9,20.05,19.6,19.9,436200.0],["2018-07-13",19.95,20.1,19.8,19.8,309600.0],["2018-07-16",19.75,19.95,19.55,19.75,208300.0],["2018-07-17",19.8,20.35,19.75,20.35,340000.0],["2018-07-18",20.3,21.15,20.1,20.7,906800.0],["2018-07-19",21.2,21.25,20.55,20.95,519000.0],["2018-07-20",21.0,21.15,20.7,20.8,292500.0],["2018-07-23",20.75,21.0,20.68,20.93,247100.0],["2018-07-24",20.95,21.15,20.25,20.45,313700.0],["2018-07-25",20.45,20.7,20.3,20.45,290600.0],["2018-07-26",20.45,20.88,20.3,20.7,279500.0],["2018-07-27",20.7,20.75,19.75,20.25,436800.0],["2018-07-30",20.25,20.25,19.25,19.95,345200.0],["2018-07-31",20.05,20.93,19.95,20.85,511700.0],["2018-08-01",20.75,21.0,20.45,20.65,323200.0],["2018-08-02",22.1,22.1,19.85,21.7,599300.0],["2018-08-03",21.6,21.6,20.7,20.9,293300.0],["2018-08-06",20.85,21.55,20.55,21.35,387800.0],["2018-08-07",21.35,22.3,21.3,22.28,504500.0],["2018-08-08",22.9,23.35,21.68,21.95,951400.0],["2018-08-09",21.95,22.2,21.55,21.55,327100.0],["2018-08-10",21.55,21.78,20.95,21.65,488500.0],["2018-08-13",21.75,21.95,21.45,21.45,463100.0],["2018-08-14",21.5,21.9,21.4,21.6,278100.0],["2018-08-15",21.55,22.1,21.55,21.8,602400.0],["2018-08-16",21.85,22.35,21.7,22.05,388700.0],["2018-08-17",21.9,21.95,21.3,21.85,496600.0],["2018-08-20",21.95,22.1,20.81,21.1,435100.0],["2018-08-21",21.2,21.55,21.15,21.2,366300.0],["2018-08-22",21.25,21.4,20.83,21.25,359500.0],["2018-08-23",21.2,21.3,20.36,20.6,503700.0],["2018-08-24",20.65,21.38,20.65,21.3,548800.0],["2018-08-27",21.45,21.54,20.45,20.6,445400.0],["2018-08-28",20.55,20.55,18.75,20.0,533200.0],["2018-08-29",20.1,20.35,19.85,20.35,389300.0],["2018-08-30",20.2,20.28,19.63,19.75,387400.0],["2018-08-31",19.4,19.45,18.52,19.33,718900.0],["2018-09-04",19.4,19.8,18.65,19.6,891700.0],["2018-09-05",19.5,19.5,18.65,18.9,2440300.0],["2018-09-06",18.85,19.4,18.65,18.85,733700.0],["2018-09-07",18.75,19.1,18.3,18.45,324300.0],["2018-09-10",18.6,18.95,18.2,18.25,435100.0],["2018-09-11",18.2,18.45,17.68,18.25,1113400.0],["2018-09-12",18.25,18.65,17.85,18.45,464100.0],["2018-09-13",18.45,18.5,17.91,18.5,507600.0],["2018-09-14",19.0,20.05,18.95,19.9,1062200.0],["2018-09-17",19.85,19.9,18.95,19.1,492100.0],["2018-09-18",19.05,19.6,18.9,19.45,584700.0],["2018-09-19",20.0,20.0,19.35,19.65,455500.0],["2018-09-20",19.7,20.1,19.45,20.05,479500.0],["2018-09-21",20.0,20.25,19.95,20.1,982200.0],["2018-09-24",20.1,20.8,19.7,20.45,456100.0],["2018-09-25",20.45,20.85,20.38,20.65,390100.0],["2018-09-26",22.25,23.5,22.0,22.45,4226000.0],["2018-09-27",22.65,23.3,22.5,23.0,2259000.0],["2018-09-28",22.85,23.4,22.55,22.95,13811400.0],["2018-10-01",22.96,23.34,22.56,22.7,1307800.0],["2018-10-02",22.69,22.75,22.21,22.3,961800.0],["2018-10-03",22.49,22.84,21.95,22.84,977800.0],["2018-10-04",22.77,22.86,22.12,22.33,825100.0],["2018-10-05",22.36,23.03,22.15,22.46,765200.0],["2018-10-08",22.41,23.06,22.15,23.0,751000.0],["2018-10-09",22.96,23.44,22.72,22.81,626900.0],["2018-10-10",22.84,22.84,21.84,21.86,516900.0],["2018-10-11",21.86,21.91,21.24,21.45,984500.0],["2018-10-12",21.85,21.97,21.22,21.45,673300.0],["2018-10-15",21.5,21.58,21.14,21.34,478200.0],["2018-10-16",21.84,22.53,20.64,22.42,668300.0],["2018-10-17",22.31,22.84,21.7,22.73,457600.0],["2018-10-18",22.75,23.28,22.6,22.67,423900.0],["2018-10-19",22.72,23.06,21.9,22.0,590800.0],["2018-10-22",22.1,22.1,21.64,21.86,408400.0],["2018-10-23",21.52,22.12,21.06,21.63,453000.0],["2018-10-24",21.69,22.17,19.97,20.0,808500.0],["2018-10-25",20.03,20.89,20.02,20.29,1015200.0],["2018-10-26",20.16,20.94,19.85,20.51,612800.0],["2018-10-29",21.07,21.3,19.81,20.07,507600.0],["2018-10-30",19.8,19.99,19.31,19.47,514500.0],["2018-10-31",19.69,20.02,18.69,18.97,827500.0],["2018-11-01",19.09,20.51,19.09,20.28,850300.0],["2018-11-02",20.22,20.59,19.76,20.46,405600.0],["2018-11-05",20.46,20.66,19.49,20.21,426700.0],["2018-11-06",20.17,20.56,19.58,20.11,404400.0],["2018-11-07",20.25,20.89,19.91,20.45,662600.0],["2018-11-08",21.64,25.07,21.21,23.46,1937100.0],["2018-11-09",23.57,24.04,23.29,23.81,722200.0],["2018-11-12",23.88,24.05,22.45,22.62,611200.0],["2018-11-13",22.55,23.58,22.48,22.57,465200.0],["2018-11-14",22.75,23.05,22.04,22.35,501000.0],["2018-11-15",22.45,24.03,22.41,23.83,631200.0],["2018-11-16",23.67,24.06,23.46,23.88,811600.0],["2018-11-19",24.14,24.28,23.18,23.6,418000.0],["2018-11-20",23.07,23.93,22.8,23.73,627200.0],["2018-11-21",23.88,24.44,23.29,24.07,331900.0],["2018-11-23",23.81,24.79,23.56,24.45,200200.0],["2018-11-26",24.93,24.95,23.72,23.97,489200.0],["2018-11-27",23.82,23.82,22.94,23.32,737100.0],["2018-11-28",23.47,24.06,22.32,24.05,927900.0],["2018-11-29",24.05,24.92,24.05,24.63,527300.0],["2018-11-30",24.75,25.48,24.63,25.04,772900.0],["2018-12-03",26.29,33.44,26.2,31.47,3916400.0],["2018-12-04",31.7,32.55,28.87,28.94,1682400.0],["2018-12-06",29.05,30.06,28.39,29.42,1056300.0],["2018-12-07",29.4,29.99,27.39,27.6,653600.0],["2018-12-10",27.81,28.97,27.23,28.67,684200.0],["2018-12-11",27.64,28.04,26.31,27.16,1094200.0],["2018-12-12",27.54,28.07,26.44,26.58,578800.0],["2018-12-13",26.5,26.96,26.06,26.15,478200.0],["2018-12-14",26.01,26.86,25.55,26.24,472800.0],["2018-12-17",26.24,26.73,25.6,25.77,605000.0],["2018-12-18",26.07,26.4,24.88,25.08,576600.0],["2018-12-19",25.05,26.23,24.29,24.63,739200.0],["2018-12-20",24.38,25.34,23.64,24.4,697300.0],["2018-12-21",24.53,24.86,23.6,24.0,1218400.0],["2018-12-24",23.54,24.73,23.17,23.78,330000.0],["2018-12-26",24.0,25.98,24.0,25.95,612300.0],["2018-12-27",25.46,26.48,24.88,25.62,598700.0],["2018-12-28",25.62,26.15,24.88,25.66,333300.0],["2018-12-31",25.92,26.76,25.66,26.13,591300.0],["2019-01-02",25.86,27.05,25.46,27.02,887800.0],["2019-01-03",27.03,27.26,25.56,26.01,693700.0],["2019-01-04",26.38,27.79,26.25,27.75,776000.0],["2019-01-07",28.12,29.19,27.7,28.7,747300.0],["2019-01-08",28.95,29.14,28.49,29.01,687800.0],["2019-01-09",29.14,29.26,28.38,28.4,578600.0],["2019-01-10",28.22,29.01,27.67,28.89,462000.0],["2019-01-11",28.68,29.07,28.57,28.84,333700.0],["2019-01-14",28.67,28.83,28.04,28.06,443500.0],["2019-01-15",28.21,29.51,28.02,29.29,556600.0],["2019-01-16",29.49,30.41,29.47,30.17,715400.0],["2019-01-17",30.07,31.06,29.61,30.82,636200.0],["2019-01-18",30.99,31.3,30.61,31.05,602800.0],["2019-01-22",30.84,30.91,29.51,30.03,618300.0],["2019-01-23",30.06,30.65,28.52,28.8,659900.0],["2019-01-24",28.89,29.53,28.14,28.87,632800.0],["2019-01-25",28.95,29.95,28.95,29.8,481300.0],["2019-01-28",29.48,29.61,28.68,28.9,396400.0],["2019-01-29",28.84,29.17,28.32,28.53,564000.0],["2019-01-30",28.56,29.05,27.91,28.2,523400.0],["2019-01-31",28.15,28.47,26.69,27.13,986200.0],["2019-02-01",26.99,27.09,25.61,26.2,970300.0],["2019-02-04",25.99,26.28,25.26,25.3,792600.0],["2019-02-05",25.23,25.72,24.8,25.06,818400.0],["2019-02-06",21.4,21.98,19.8,20.06,3061200.0],["2019-02-07",19.85,19.85,18.63,18.99,1978200.0],["2019-02-08",18.8,19.04,18.22,18.95,1631600.0],["2019-02-11",19.05,19.26,17.05,18.0,4500200.0],["2019-02-12",18.04,18.65,17.76,18.41,1498300.0],["2019-02-13",18.61,19.15,17.7,18.42,1857300.0],["2019-02-14",19.59,20.47,18.68,20.12,2452400.0],["2019-02-15",20.12,21.14,19.7,21.11,1598700.0],["2019-02-19",21.03,21.05,19.99,20.14,1401900.0],["2019-02-20",20.24,21.0,20.03,20.36,937700.0],["2019-02-21",20.24,20.34,19.8,20.03,530800.0],["2019-02-22",20.44,21.41,20.27,20.8,1107900.0],["2019-02-25",20.98,21.0,20.45,20.64,855800.0],["2019-02-26",20.45,20.57,20.04,20.16,1549600.0],["2019-02-27",20.09,20.7,20.02,20.62,1077400.0],["2019-02-28",20.56,20.78,20.05,20.24,506000.0],["2019-03-01",20.25,20.43,19.93,20.22,623600.0],["2019-03-04",20.42,20.42,19.1,19.84,812500.0],["2019-03-05",19.86,19.97,19.55,19.75,679700.0],["2019-03-06",19.72,19.79,19.07,19.15,837500.0],["2019-03-07",19.03,19.12,18.71,18.75,481200.0],["2019-03-08",18.67,18.75,18.18,18.58,594100.0],["2019-03-11",18.67,19.13,18.38,18.98,676700.0],["2019-03-12",19.04,19.25,18.71,18.87,563100.0],["2019-03-13",18.94,19.26,18.75,19.06,725800.0],["2019-03-14",19.0,19.26,18.6,18.64,566900.0],["2019-03-15",18.63,18.73,18.15,18.29,3345700.0],["2019-03-18",18.29,18.73,18.14,18.22,709400.0],["2019-03-19",18.28,18.6,18.25,18.35,388000.0],["2019-03-20",18.34,18.47,17.66,17.9,709100.0],["2019-03-21",17.74,18.5,17.74,18.44,680400.0],["2019-03-22",18.34,18.34,17.55,17.59,695500.0],["2019-03-25",17.57,17.91,17.4,17.76,593300.0],["2019-03-26",17.96,18.58,17.88,18.16,517200.0],["2019-03-27",18.15,18.51,18.01,18.35,573400.0],["2019-03-28",18.39,18.82,18.29,18.78,603100.0],["2019-03-29",18.92,18.98,18.3,18.4,647400.0],["2019-04-01",18.55,18.77,18.24,18.36,582700.0],["2019-04-02",18.32,18.34,18.01,18.17,436000.0],["2019-04-03",18.33,18.4,18.13,18.3,479200.0],["2019-04-04",18.29,18.86,18.22,18.6,499800.0],["2019-04-05",18.66,18.98,18.57,18.85,694100.0],["2019-04-08",18.7,18.85,18.27,18.42,352600.0],["2019-04-09",18.36,18.41,17.91,17.93,447300.0],["2019-04-10",18.03,18.18,17.71,17.9,526100.0],["2019-04-11",17.99,18.15,17.44,17.55,464400.0],["2019-04-12",17.7,17.85,17.48,17.67,442900.0],["2019-04-15",17.71,17.87,17.35,17.41,273400.0],["2019-04-16",17.52,17.59,17.26,17.42,360700.0],["2019-04-17",17.42,17.45,16.34,16.64,934100.0],["2019-04-18",16.65,16.79,16.13,16.65,434900.0],["2019-04-22",16.66,16.91,16.57,16.79,301600.0],["2019-04-23",16.8,17.41,16.8,17.31,653600.0],["2019-04-24",17.22,17.22,16.67,16.82,442700.0],["2019-04-25",16.7,16.89,16.42,16.62,336500.0],["2019-04-26",16.62,17.19,16.49,17.16,386500.0],["2019-04-29",17.2,17.34,16.84,17.19,711300.0],["2019-04-30",17.2,17.2,16.0,16.29,836700.0],["2019-05-01",16.4,16.56,15.97,16.0,943700.0],["2019-05-02",15.18,15.85,13.67,15.79,1973900.0],["2019-05-03",15.55,16.02,15.09,15.89,952300.0],["2019-05-06",15.61,16.56,15.57,16.5,888200.0],["2019-05-07",16.33,16.46,15.91,16.07,930800.0],["2019-05-08",16.08,16.48,16.0,16.12,964000.0],["2019-05-09",15.91,16.55,15.85,16.35,552400.0],["2019-05-10",16.21,16.35,15.81,16.28,494300.0],["2019-05-13",15.94,15.98,15.61,15.73,566100.0],["2019-05-14",15.76,16.17,15.74,15.9,600300.0],["2019-05-15",15.74,16.0,15.65,15.99,561000.0],["2019-05-16",16.08,16.5,16.07,16.19,711600.0],["2019-05-17",16.03,16.15,15.27,15.29,558200.0],["2019-05-20",15.19,15.26,14.8,14.91,763700.0],["2019-05-21",15.02,16.43,14.9,16.39,761400.0],["2019-05-22",16.2,16.42,15.76,15.8,826700.0],["2019-05-23",15.65,15.91,15.07,15.58,566600.0],["2019-05-24",15.65,16.49,15.65,16.28,671900.0],["2019-05-28",16.63,17.04,15.82,15.84,531000.0],["2019-05-29",15.69,15.95,15.1,15.22,848200.0],["2019-05-30",15.26,15.55,14.83,14.88,584700.0],["2019-05-31",14.72,15.03,14.52,14.68,840500.0],["2019-06-03",14.68,15.28,14.5,15.13,569300.0],["2019-06-04",15.33,15.62,15.04,15.26,949200.0],["2019-06-05",15.3,15.37,14.39,14.79,1099100.0],["2019-06-06",14.78,14.93,13.72,13.83,1362400.0],["2019-06-07",13.57,14.22,13.4,14.05,1195200.0],["2019-06-10",14.01,14.22,13.52,13.64,858600.0],["2019-06-11",13.7,13.76,13.33,13.37,1613000.0],["2019-06-12",13.35,14.55,13.35,14.47,697800.0],["2019-06-13",14.5,15.14,14.43,15.04,1021500.0],["2019-06-14",14.96,15.01,14.37,14.6,643800.0],["2019-06-17",14.7,14.92,14.45,14.9,646700.0],["2019-06-18",14.97,15.35,14.46,14.66,529300.0],["2019-06-19",14.66,14.77,14.35,14.61,461200.0],["2019-06-20",14.75,14.84,14.15,14.2,417700.0],["2019-06-21",14.14,14.21,13.86,14.06,1830200.0],["2019-06-24",14.11,14.27,13.79,13.82,526900.0],["2019-06-25",13.87,14.3,13.67,14.0,1045700.0],["2019-06-26",14.05,14.1,13.76,13.88,564800.0],["2019-06-27",13.92,14.46,13.85,14.42,609400.0],["2019-06-28",14.38,14.47,14.01,14.09,1039400.0],["2019-07-01",14.26,14.49,13.0,13.9,782400.0],["2019-07-02",13.92,13.92,13.54,13.63,636200.0],["2019-07-03",13.67,14.11,13.65,14.06,451900.0],["2019-07-05",13.98,14.15,13.78,13.93,538700.0],["2019-07-08",13.8,13.8,13.27,13.51,996000.0],["2019-07-09",13.43,13.68,13.39,13.65,678500.0],["2019-07-10",13.73,14.01,13.63,13.96,577200.0],["2019-07-11",13.93,13.93,13.33,13.43,693300.0],["2019-07-12",13.75,13.76,13.34,13.66,378400.0],["2019-07-15",13.66,13.66,13.38,13.57,288500.0],["2019-07-16",13.52,13.66,13.38,13.44,452000.0],["2019-07-17",13.44,13.7,13.0,13.29,547700.0],["2019-07-18",13.25,13.48,13.12,13.31,899600.0],["2019-07-19",13.29,13.52,12.73,12.99,660400.0],["2019-07-22",12.51,12.58,12.12,12.41,761700.0],["2019-07-23",12.5,12.88,12.48,12.69,826700.0],["2019-07-24",12.7,13.28,12.62,13.19,506800.0],["2019-07-25",12.01,12.82,11.83,12.27,632500.0],["2019-07-26",12.25,12.61,12.24,12.46,903200.0],["2019-07-29",12.57,12.63,12.41,12.55,453300.0],["2019-07-30",12.39,12.8,12.36,12.65,526600.0],["2019-07-31",12.57,12.98,12.4,12.45,712800.0],["2019-08-01",15.5,17.0,14.63,15.79,3528500.0],["2019-08-02",15.79,16.31,15.09,15.31,1634900.0],["2019-08-05",14.94,15.5,14.81,15.33,1078800.0],["2019-08-06",15.5,15.68,14.92,15.51,1108500.0],["2019-08-07",15.33,15.49,14.99,15.35,672200.0],["2019-08-08",15.34,15.56,14.67,15.0,1014100.0],["2019-08-09",15.0,15.13,14.55,14.69,661300.0],["2019-08-12",14.5,15.13,14.48,15.04,638200.0],["2019-08-13",14.93,15.29,14.89,15.05,409400.0],["2019-08-14",14.87,14.99,14.61,14.8,629500.0],["2019-08-15",14.9,15.01,14.61,14.91,430800.0],["2019-08-16",15.06,15.3,14.81,15.19,525000.0],["2019-08-19",14.53,15.55,14.2,15.33,1021200.0],["2019-08-20",15.34,15.39,14.92,15.12,824100.0],["2019-08-21",15.16,15.23,14.42,15.06,682200.0],["2019-08-22",15.04,15.13,14.43,14.58,626800.0],["2019-08-23",14.59,14.82,14.26,14.48,584900.0],["2019-08-26",14.74,14.89,14.49,14.88,722100.0],["2019-08-27",14.87,14.89,14.05,14.11,503300.0],["2019-08-28",14.08,14.64,13.83,14.34,703600.0],["2019-08-29",14.46,14.46,13.45,14.1,509600.0],["2019-08-30",14.1,14.27,13.99,14.09,538300.0],["2019-09-03",14.04,14.2,13.74,14.04,800000.0],["2019-09-04",14.14,14.19,13.71,14.02,663000.0],["2019-09-05",14.09,14.22,13.83,13.94,559200.0],["2019-09-06",13.95,14.03,13.49,13.57,547300.0],["2019-09-09",13.52,13.65,13.31,13.36,341900.0],["2019-09-10",13.32,14.2,12.96,14.19,807800.0],["2019-09-11",14.2,14.41,14.06,14.25,617400.0],["2019-09-12",14.26,14.37,13.43,13.65,655100.0],["2019-09-13",13.82,13.93,13.36,13.59,545700.0],["2019-09-16",13.54,13.73,13.44,13.65,765200.0],["2019-09-17",13.66,13.93,13.32,13.63,683700.0],["2019-09-18",13.59,13.62,13.04,13.19,599000.0],["2019-09-19",13.23,13.7,13.19,13.5,563600.0],["2019-09-20",13.49,13.62,13.17,13.21,1023400.0],["2019-09-23",13.21,13.62,13.21,13.49,542700.0],["2019-09-24",13.51,13.51,13.1,13.29,950300.0],["2019-09-25",13.33,14.23,13.33,14.03,1118300.0],["2019-09-26",13.94,14.13,13.37,13.39,740300.0],["2019-09-27",13.51,14.04,13.3,13.62,538100.0],["2019-09-30",13.62,13.64,13.23,13.28,514800.0],["2019-10-01",13.35,13.59,12.68,12.95,757600.0],["2019-10-02",12.94,13.3,12.61,13.14,334900.0],["2019-10-03",13.08,13.43,12.88,13.39,391000.0],["2019-10-04",13.35,13.5,12.91,13.2,501000.0],["2019-10-07",13.17,13.45,13.13,13.27,391600.0],["2019-10-08",13.17,13.22,12.81,12.96,442600.0],["2019-10-09",13.06,13.06,12.35,12.38,391300.0],["2019-10-10",12.45,12.61,12.32,12.57,363900.0],["2019-10-11",12.69,12.94,12.69,12.71,288400.0],["2019-10-14",12.69,13.18,12.63,12.94,417500.0],["2019-10-15",12.94,13.54,12.9,13.53,650600.0],["2019-10-16",13.5,13.59,13.13,13.4,478000.0],["2019-10-17",13.54,13.71,13.46,13.68,605800.0],["2019-10-18",13.6,13.76,13.42,13.59,721900.0],["2019-10-21",13.82,13.84,13.48,13.64,417400.0],["2019-10-22",13.76,13.96,13.67,13.69,530700.0],["2019-10-23",13.78,13.81,13.51,13.66,328400.0],["2019-10-24",13.7,13.74,13.47,13.71,273000.0],["2019-10-25",13.67,14.19,13.65,14.04,1165900.0],["2019-10-28",14.0,14.36,14.0,14.21,643000.0],["2019-10-29",14.21,14.39,14.02,14.06,487500.0],["2019-10-30",14.02,14.05,13.66,13.72,397800.0],["2019-10-31",13.73,14.01,13.3,13.51,476100.0],["2019-11-01",13.6,13.98,13.59,13.89,461000.0],["2019-11-04",13.94,14.04,13.48,13.69,457700.0],["2019-11-05",13.76,13.94,13.43,13.5,347400.0],["2019-11-06",13.5,13.7,13.1,13.14,393100.0],["2019-11-07",14.25,15.15,14.25,14.53,1222200.0],["2019-11-08",14.24,14.9,13.96,14.74,788000.0],["2019-11-11",14.68,15.19,14.5,14.88,635300.0],["2019-11-12",14.65,15.22,14.65,14.93,288700.0],["2019-11-13",14.91,15.37,14.71,14.98,403700.0],["2019-11-14",15.15,15.59,14.94,15.49,621500.0],["2019-11-15",15.64,15.64,15.15,15.45,448300.0],["2019-11-18",15.5,15.65,15.3,15.57,733000.0],["2019-11-19",15.66,15.86,15.46,15.49,469700.0],["2019-11-20",15.45,15.68,15.16,15.54,598700.0],["2019-11-21",15.67,15.92,15.42,15.67,564100.0],["2019-11-22",15.77,16.26,15.73,16.24,418700.0],["2019-11-25",16.36,16.62,16.32,16.53,857300.0],["2019-11-26",16.63,16.86,16.26,16.67,666100.0],["2019-11-27",16.66,17.14,16.61,16.76,633700.0],["2019-11-29",16.76,16.91,16.55,16.73,388300.0],["2019-12-02",16.75,17.25,16.7,17.13,1036000.0],["2019-12-03",17.08,17.24,16.95,17.03,1094600.0],["2019-12-04",17.07,17.15,16.75,17.15,547500.0],["2019-12-05",17.13,17.26,16.98,17.11,581400.0],["2019-12-06",17.25,17.62,17.2,17.47,690700.0],["2019-12-09",17.56,17.85,17.32,17.4,583200.0],["2019-12-10",17.37,17.75,17.3,17.43,478100.0],["2019-12-11",17.4,17.47,16.54,16.67,692800.0],["2019-12-12",16.77,17.14,16.7,16.98,497600.0],["2019-12-13",16.98,17.11,16.69,16.73,317400.0],["2019-12-16",16.89,17.24,16.84,17.01,358200.0],["2019-12-17",16.96,17.04,16.57,16.66,324100.0],["2019-12-18",16.63,16.77,16.27,16.43,702800.0],["2019-12-19",16.59,16.73,16.4,16.7,296900.0],["2019-12-20",16.74,16.85,16.5,16.7,1860600.0],["2019-12-23",16.7,17.01,16.58,16.87,621300.0],["2019-12-24",16.89,17.11,16.81,17.1,140900.0],["2019-12-26",17.17,17.4,17.1,17.12,384300.0],["2019-12-27",17.1,17.1,16.67,16.75,313900.0],["2019-12-30",16.7,16.8,16.38,16.4,303700.0],["2019-12-31",16.38,16.59,16.31,16.41,291900.0],["2020-01-02",16.6,16.6,15.79,16.18,464000.0],["2020-01-03",15.97,16.12,15.8,16.07,535600.0],["2020-01-06",15.92,16.34,15.75,16.29,319600.0],["2020-01-07",16.2,16.55,15.97,16.44,550600.0],["2020-01-08",16.53,16.96,16.49,16.8,355900.0],["2020-01-09",16.85,16.93,16.17,16.25,370900.0],["2020-01-10",16.28,16.48,15.94,16.04,410500.0],["2020-01-13",15.95,15.95,15.1,15.14,1071500.0],["2020-01-14",15.25,15.33,14.45,15.15,935300.0],["2020-01-15",15.03,15.29,14.67,15.13,476000.0],["2020-01-16",15.29,15.7,15.23,15.47,450800.0],["2020-01-17",15.57,15.57,15.01,15.11,375000.0],["2020-01-21",15.11,15.35,14.86,14.99,676000.0],["2020-01-22",14.85,15.24,14.67,15.02,595200.0],["2020-01-23",15.01,15.1,14.7,15.0,654600.0],["2020-01-24",14.88,15.01,14.2,14.29,465000.0],["2020-01-27",14.13,14.22,13.79,13.8,555400.0],["2020-01-28",13.92,14.11,13.75,13.77,357100.0],["2020-01-29",13.73,13.86,13.41,13.43,351100.0],["2020-01-30",13.32,13.42,12.97,13.0,402300.0],["2020-01-31",12.92,12.99,12.6,12.75,454100.0],["2020-02-03",12.74,12.93,12.36,12.68,1030400.0],["2020-02-04",12.83,13.24,12.76,12.95,785700.0],["2020-02-05",13.0,13.69,13.0,13.5,470500.0],["2020-02-06",13.48,13.66,13.31,13.51,575400.0],["2020-02-07",13.46,13.66,13.24,13.3,368400.0],["2020-02-10",13.22,13.53,13.16,13.32,314000.0],["2020-02-11",13.3,13.54,13.04,13.47,371000.0],["2020-02-12",13.53,13.56,12.99,13.19,527300.0],["2020-02-13",13.19,13.29,12.82,12.95,267200.0],["2020-02-14",12.99,13.08,12.69,12.7,264100.0],["2020-02-18",12.68,13.46,12.68,13.37,490100.0],["2020-02-19",13.34,13.53,13.07,13.45,396800.0],["2020-02-20",13.34,13.65,13.17,13.42,294600.0],["2020-02-21",13.38,13.39,12.01,12.2,958900.0],["2020-02-24",12.01,12.11,11.34,11.76,711400.0],["2020-02-25",11.85,11.98,11.38,11.47,789700.0],["2020-02-26",10.1,12.21,10.1,11.32,1135700.0],["2020-02-27",11.09,11.44,10.35,11.0,664300.0],["2020-02-28",10.57,11.16,10.55,11.03,1137800.0],["2020-03-02",10.96,11.14,9.9,11.12,1104400.0],["2020-03-03",11.13,11.24,10.5,11.14,1757400.0],["2020-03-04",11.29,11.51,11.07,11.39,708300.0],["2020-03-05",11.12,11.39,10.95,11.09,1508800.0],["2020-03-06",10.77,11.18,10.36,10.5,710400.0],["2020-03-09",10.05,10.69,9.84,9.9,758700.0],["2020-03-10",10.44,10.96,9.91,10.76,1235300.0],["2020-03-11",10.47,10.86,10.37,10.6,742700.0],["2020-03-12",10.72,11.53,10.11,10.32,947000.0],["2020-03-13",10.74,10.8,9.42,10.24,1260200.0],["2020-03-16",8.97,9.45,7.91,8.1,1376300.0],["2020-03-17",8.25,8.45,7.53,8.0,1337400.0],["2020-03-18",7.64,8.69,7.12,7.5,1100300.0],["2020-03-19",7.51,8.51,7.51,8.21,867700.0],["2020-03-20",8.61,10.18,8.38,8.43,1551700.0],["2020-03-23",8.57,8.93,7.86,8.1,1105300.0],["2020-03-24",8.44,8.92,8.13,8.83,899100.0],["2020-03-25",8.77,9.64,8.7,9.25,615700.0],["2020-03-26",9.36,9.98,9.17,9.35,643100.0],["2020-03-27",9.1,9.34,8.66,9.16,518100.0],["2020-03-30",9.12,10.17,8.61,9.67,1280200.0],["2020-03-31",9.68,10.37,9.51,10.36,892300.0],["2020-04-01",10.15,10.67,9.58,9.66,959900.0],["2020-04-02",9.55,11.04,9.55,11.02,1662000.0],["2020-04-03",10.85,11.09,10.07,10.27,767200.0],["2020-04-06",10.65,11.04,10.44,10.98,670300.0],["2020-04-07",11.26,11.3,10.47,10.61,698000.0],["2020-04-08",10.73,10.91,10.47,10.9,495200.0],["2020-04-09",11.32,11.5,10.87,11.37,559500.0],["2020-04-13",11.31,11.4,10.51,10.83,443400.0],["2020-04-14",11.07,11.36,10.91,11.3,804200.0],["2020-04-15",10.96,11.04,10.37,10.42,742000.0],["2020-04-16",11.14,11.44,10.74,11.14,1420500.0],["2020-04-17",11.26,11.53,11.08,11.52,650700.0],["2020-04-20",11.42,12.01,11.27,11.67,914900.0],["2020-04-21",11.52,11.76,11.24,11.32,696900.0],["2020-04-22",11.73,11.96,11.52,11.86,799400.0],["2020-04-23",11.94,12.08,11.65,11.67,675600.0],["2020-04-24",11.77,12.09,11.53,11.94,716600.0],["2020-04-27",12.19,12.33,11.95,12.02,510700.0],["2020-04-28",12.28,12.31,11.53,11.56,381400.0],["2020-04-29",11.86,11.99,11.46,11.85,741000.0],["2020-04-30",11.68,11.82,11.29,11.5,425500.0],["2020-05-01",11.43,11.49,11.03,11.35,462800.0],["2020-05-04",11.31,11.67,11.15,11.62,762500.0],["2020-05-05",12.02,12.27,11.63,11.75,427100.0],["2020-05-06",11.91,12.12,11.66,11.69,528900.0],["2020-05-07",11.51,11.61,10.57,11.23,891900.0],["2020-05-08",11.5,11.55,11.0,11.16,518200.0],["2020-05-11",11.2,11.85,11.09,11.8,536600.0],["2020-05-12",11.92,12.21,11.34,11.38,596300.0],["2020-05-13",11.31,11.64,10.89,11.28,465600.0],["2020-05-14",11.07,11.31,10.81,11.28,454200.0],["2020-05-15",11.28,11.71,11.28,11.46,904400.0],["2020-05-18",11.82,12.1,11.54,11.7,413700.0],["2020-05-19",11.65,11.75,10.94,11.0,431700.0],["2020-05-20",11.18,12.13,11.1,11.74,906400.0],["2020-05-21",11.74,11.74,11.16,11.3,415600.0],["2020-05-22",11.29,11.41,11.02,11.37,270200.0],["2020-05-26",11.71,11.71,11.01,11.17,758300.0],["2020-05-27",11.29,11.36,10.86,11.12,638800.0],["2020-05-28",11.21,11.22,10.67,11.05,944100.0],["2020-05-29",11.22,11.8,11.22,11.72,905000.0],["2020-06-01",11.69,12.04,11.39,11.9,914000.0],["2020-06-02",12.0,12.05,11.37,11.4,2502100.0],["2020-06-03",11.39,11.59,11.03,11.46,741900.0],["2020-06-04",11.46,11.73,11.27,11.48,678300.0],["2020-06-05",11.56,11.94,11.43,11.46,584800.0],["2020-06-08",11.51,11.83,11.41,11.64,453900.0],["2020-06-09",11.18,11.38,10.76,11.09,1068200.0],["2020-06-10",11.14,11.32,10.86,10.91,747700.0],["2020-06-11",10.77,10.99,10.52,10.57,736600.0],["2020-06-12",10.87,10.92,10.25,10.67,562300.0],["2020-06-15",10.46,11.3,10.26,11.12,568100.0],["2020-06-16",11.32,11.46,11.05,11.37,629300.0],["2020-06-17",11.4,11.45,11.08,11.31,489300.0],["2020-06-18",11.2,11.5,11.15,11.47,381600.0],["2020-06-19",11.5,11.88,10.95,11.15,2608100.0],["2020-06-22",11.18,11.8,11.01,11.72,897400.0],["2020-06-23",11.82,12.08,11.69,11.89,518100.0],["2020-06-24",11.79,11.89,11.36,11.46,444500.0],["2020-06-25",11.44,11.99,11.37,11.84,620100.0],["2020-06-26",11.77,11.94,11.06,11.15,2012500.0],["2020-06-29",11.31,11.83,11.14,11.22,611400.0],["2020-06-30",11.17,11.49,10.91,11.44,655600.0],["2020-07-01",11.49,12.07,11.49,11.93,559100.0],["2020-07-02",12.09,12.1,11.64,11.85,262900.0],["2020-07-06",11.99,11.99,11.68,11.75,287900.0],["2020-07-07",11.74,11.84,11.5,11.53,388300.0],["2020-07-08",11.56,11.68,11.38,11.58,323400.0],["2020-07-09",11.6,11.86,11.32,11.59,439000.0],["2020-07-10",11.66,11.79,11.34,11.49,283100.0],["2020-07-13",11.59,11.86,11.35,11.36,518700.0],["2020-07-14",12.33,12.33,11.4,11.81,719500.0],["2020-07-15",12.04,12.21,11.9,12.02,425700.0],["2020-07-16",11.89,12.01,11.42,11.53,655500.0],["2020-07-17",11.53,11.76,11.16,11.18,710000.0],["2020-07-20",11.23,11.32,10.79,11.1,667700.0],["2020-07-21",11.1,11.13,10.74,10.87,853300.0],["2020-07-22",10.81,11.05,10.74,10.88,469800.0],["2020-07-23",10.97,11.22,10.75,11.01,501700.0],["2020-07-24",10.9,10.9,10.51,10.59,569200.0],["2020-07-27",10.54,10.84,10.46,10.83,433000.0],["2020-07-28",10.82,10.82,10.34,10.34,478900.0],["2020-07-29",10.34,10.46,9.98,10.16,580100.0],["2020-07-30",10.01,10.45,10.0,10.31,409800.0],["2020-07-31",10.27,10.32,9.9,10.08,579300.0],["2020-08-03",10.24,10.63,10.14,10.57,586700.0],["2020-08-04",10.6,10.86,10.43,10.83,385000.0],["2020-08-05",10.9,11.07,10.74,11.02,991600.0],["2020-08-06",11.2,11.7,11.15,11.5,533800.0],["2020-08-07",11.55,12.07,11.13,12.0,560700.0],["2020-08-10",12.04,12.12,11.71,11.93,543900.0],["2020-08-11",12.0,12.23,11.8,11.97,542100.0],["2020-08-12",12.09,12.21,11.71,11.89,371100.0],["2020-08-13",11.9,11.99,11.77,11.88,223200.0],["2020-08-14",11.86,11.93,11.5,11.67,331600.0],["2020-08-17",11.62,11.72,11.53,11.65,329200.0],["2020-08-18",12.34,12.49,10.26,10.7,1683400.0],["2020-08-19",10.6,11.39,10.51,11.2,537700.0],["2020-08-20",11.1,11.28,10.94,11.23,449600.0],["2020-08-21",11.22,11.22,10.64,10.66,382100.0],["2020-08-24",10.66,10.83,10.48,10.65,483100.0],["2020-08-25",10.66,10.81,10.62,10.77,494300.0],["2020-08-26",10.74,10.87,10.31,10.4,358600.0],["2020-08-27",10.39,10.6,10.3,10.47,298600.0],["2020-08-28",10.22,10.45,9.87,10.36,899000.0],["2020-08-31",10.35,10.44,10.11,10.29,772100.0],["2020-09-01",10.01,10.35,9.8,10.03,2652000.0],["2020-09-02",10.13,10.48,10.05,10.45,554000.0],["2020-09-03",10.45,10.52,10.18,10.41,543500.0],["2020-09-04",10.53,10.53,10.03,10.26,442400.0],["2020-09-08",10.12,10.17,9.81,9.87,623500.0],["2020-09-09",9.92,10.1,9.85,9.99,390200.0],["2020-09-10",9.96,10.09,9.34,9.55,813100.0],["2020-09-11",9.6,10.1,9.59,9.74,488600.0],["2020-09-14",9.87,10.07,9.7,9.77,736500.0],["2020-09-15",9.91,9.99,9.58,9.63,730800.0],["2020-09-16",9.64,9.76,9.58,9.7,521500.0],["2020-09-17",9.69,10.05,9.53,9.93,478900.0],["2020-09-18",10.01,10.07,9.5,9.85,1312300.0],["2020-09-21",9.67,9.74,9.2,9.34,733500.0],["2020-09-22",9.36,9.43,9.09,9.4,539500.0],["2020-09-23",9.46,9.83,9.41,9.53,596500.0],["2020-09-24",9.44,9.56,9.2,9.36,451900.0],["2020-09-25",9.3,9.49,9.0,9.32,568300.0],["2020-09-28",9.43,9.5,9.17,9.33,685800.0],["2020-09-29",9.34,9.56,9.23,9.51,765300.0],["2020-09-30",9.55,9.79,9.5,9.66,549300.0],["2020-10-01",9.73,9.94,9.71,9.88,429700.0],["2020-10-02",9.81,9.95,9.62,9.77,569700.0],["2020-10-05",9.87,10.22,9.87,10.08,356600.0],["2020-10-06",10.07,10.29,9.99,10.07,679200.0],["2020-10-07",10.38,10.63,10.04,10.36,840700.0],["2020-10-08",10.4,10.71,10.3,10.67,433500.0],["2020-10-09",10.78,11.05,10.7,10.97,482900.0],["2020-10-12",11.07,11.22,10.97,11.18,426000.0],["2020-10-13",11.09,11.23,10.99,11.05,894400.0],["2020-10-14",11.11,11.18,10.65,10.71,368600.0],["2020-10-15",10.57,11.09,10.45,11.05,450400.0],["2020-10-16",10.92,11.12,10.76,10.79,270500.0],["2020-10-19",10.87,10.87,10.42,10.47,285200.0],["2020-10-20",10.58,10.63,10.23,10.29,228900.0],["2020-10-21",10.24,10.3,9.99,10.02,423400.0],["2020-10-22",10.07,10.26,10.01,10.18,534500.0],["2020-10-23",10.23,10.43,10.06,10.25,229800.0],["2020-10-26",10.19,10.46,10.15,10.43,459900.0],["2020-10-27",10.51,10.66,10.26,10.59,757900.0],["2020-10-28",10.34,10.45,10.07,10.09,396200.0],["2020-10-29",11.17,11.3,10.53,10.99,966900.0],["2020-10-30",10.77,10.82,10.32,10.69,549100.0],["2020-11-02",10.8,11.27,10.74,10.96,458600.0],["2020-11-03",11.11,11.48,10.98,11.38,600900.0],["2020-11-04",11.41,12.17,11.41,12.07,692400.0],["2020-11-05",12.1,12.1,11.66,11.85,318200.0],["2020-11-06",11.55,11.84,11.55,11.73,217600.0],["2020-11-09",12.06,12.36,11.96,12.07,406400.0],["2020-11-10",12.2,13.25,12.1,13.15,638700.0],["2020-11-11",13.17,13.26,12.74,13.08,311200.0],["2020-11-12",12.98,13.19,12.85,12.95,454100.0],["2020-11-13",13.04,13.31,12.7,13.17,402200.0],["2020-11-16",13.21,13.46,13.04,13.19,455800.0],["2020-11-17",13.03,13.37,12.89,13.25,358400.0],["2020-11-18",13.35,13.44,12.79,12.82,345200.0],["2020-11-19",12.77,12.98,12.3,12.47,350000.0],["2020-11-20",12.37,12.51,12.2,12.36,271000.0],["2020-11-23",12.42,12.53,12.08,12.22,277400.0],["2020-11-24",12.35,12.47,12.07,12.34,375600.0],["2020-11-25",12.77,12.77,12.05,12.11,410100.0],["2020-11-27",12.15,12.44,12.0,12.41,201300.0],["2020-11-30",12.85,12.9,12.08,12.21,688100.0],["2020-12-01",12.42,12.65,12.23,12.34,589400.0],["2020-12-02",12.76,13.84,12.55,13.49,1093100.0],["2020-12-03",13.85,13.9,12.94,13.08,732500.0],["2020-12-04",13.02,13.41,12.91,13.35,293000.0],["2020-12-07",13.42,13.49,13.0,13.25,620000.0],["2020-12-08",13.2,13.68,13.07,13.65,400800.0],["2020-12-09",13.67,13.72,13.08,13.38,341700.0],["2020-12-10",13.27,13.57,13.16,13.44,273400.0],["2020-12-11",13.32,13.45,12.74,12.78,359000.0],["2020-12-14",12.92,13.32,12.89,13.06,556000.0],["2020-12-15",13.13,13.3,12.85,13.28,470400.0],["2020-12-16",13.21,13.27,12.85,13.04,421200.0],["2020-12-17",12.93,13.33,12.85,13.29,506500.0],["2020-12-18",13.37,13.91,13.32,13.81,1651200.0],["2020-12-21",13.74,13.86,13.3,13.77,509400.0],["2020-12-22",13.85,14.02,13.6,13.77,481500.0],["2020-12-23",13.91,13.95,13.41,13.42,225600.0],["2020-12-24",13.06,13.6,12.83,13.28,151600.0],["2020-12-28",13.0,13.45,13.0,13.09,549100.0],["2020-12-29",13.15,13.24,12.84,13.02,286600.0],["2020-12-30",13.06,13.37,13.05,13.29,354600.0],["2020-12-31",13.33,13.33,12.9,13.14,240600.0],["2021-01-04",13.21,13.69,13.14,13.64,414300.0],["2021-01-05",13.62,13.79,13.3,13.42,384300.0],["2021-01-06",13.83,13.91,13.4,13.75,481800.0],["2021-01-07",13.87,14.15,13.82,14.0,485300.0],["2021-01-08",13.9,14.14,13.53,13.8,343500.0],["2021-01-11",13.76,14.01,13.59,13.96,454900.0],["2021-01-12",14.08,14.4,14.04,14.16,312100.0],["2021-01-13",14.11,14.28,13.92,14.0,276300.0],["2021-01-14",13.36,14.01,13.36,13.98,471400.0],["2021-01-15",13.98,14.04,13.45,13.73,482800.0],["2021-01-19",13.8,14.01,13.66,13.96,620800.0],["2021-01-20",14.07,14.64,13.86,14.53,616500.0],["2021-01-21",14.53,14.69,14.26,14.55,448900.0],["2021-01-22",14.43,14.44,14.0,14.2,345700.0],["2021-01-25",14.14,14.29,13.94,14.27,356700.0],["2021-01-26",14.41,14.61,14.28,14.49,209800.0],["2021-01-27",14.28,14.88,14.17,14.39,380000.0],["2021-01-28",14.56,14.88,14.17,14.61,411700.0],["2021-01-29",14.7,15.07,14.32,14.34,344100.0],["2021-02-01",14.37,14.65,13.97,14.61,253600.0],["2021-02-02",14.8,14.8,14.11,14.15,394800.0],["2021-02-03",14.25,14.56,14.21,14.25,401700.0],["2021-02-04",14.4,14.74,14.09,14.4,537700.0],["2021-02-05",14.46,15.24,14.31,15.16,346200.0],["2021-02-08",15.28,15.72,14.99,15.61,347100.0],["2021-02-09",15.74,16.29,15.43,15.5,504500.0],["2021-02-10",15.77,15.8,14.91,15.41,519900.0],["2021-02-11",16.21,19.42,15.47,18.67,4104800.0],["2021-02-12",19.2,20.21,18.16,18.23,1735500.0],["2021-02-16",18.25,19.53,18.1,18.69,869500.0],["2021-02-17",18.72,19.69,18.69,19.02,1329000.0],["2021-02-18",18.97,19.33,18.42,18.49,569500.0],["2021-02-19",18.5,19.27,18.5,18.7,504000.0],["2021-02-22",18.71,18.8,18.31,18.74,421100.0],["2021-02-23",18.69,19.24,18.44,18.69,603900.0],["2021-02-24",18.85,20.31,18.85,20.28,807100.0],["2021-02-25",20.09,20.51,19.2,19.35,449900.0],["2021-02-26",19.53,19.77,18.38,18.65,501400.0],["2021-03-01",18.75,19.13,18.32,18.74,423500.0],["2021-03-02",18.72,18.72,17.85,17.95,585100.0],["2021-03-03",18.15,18.57,17.81,17.89,325200.0],["2021-03-04",17.71,18.03,17.36,17.49,521200.0],["2021-03-05",17.45,18.25,17.14,18.25,796200.0],["2021-03-08",18.54,18.54,17.86,17.94,707200.0],["2021-03-09",18.06,18.87,18.06,18.3,362200.0],["2021-03-10",18.33,18.44,17.74,17.91,405700.0],["2021-03-11",18.03,18.15,17.62,17.88,369700.0],["2021-03-12",17.79,18.15,17.39,17.91,526800.0],["2021-03-15",18.01,18.13,17.49,17.76,446800.0],["2021-03-16",17.65,17.93,17.31,17.52,582300.0],["2021-03-17",17.28,17.53,17.12,17.52,485500.0],["2021-03-18",17.36,17.58,16.97,17.04,391700.0],["2021-03-19",17.05,17.73,17.05,17.47,1030800.0],["2021-03-22",17.52,17.9,17.4,17.47,300700.0],["2021-03-23",17.25,17.34,16.22,16.31,519000.0],["2021-03-24",16.46,16.61,15.53,15.53,694900.0],["2021-03-25",15.42,16.13,15.19,15.69,862400.0],["2021-03-26",15.9,16.01,15.41,15.47,542200.0],["2021-03-29",15.27,15.5,14.97,15.15,497200.0],["2021-03-30",15.15,15.3,14.8,14.88,327700.0],["2021-03-31",14.86,15.19,14.51,15.02,707100.0],["2021-04-01",15.11,15.71,15.05,15.71,601900.0],["2021-04-05",15.8,15.94,15.43,15.84,536800.0],["2021-04-06",15.95,16.17,15.61,15.75,515300.0],["2021-04-07",15.8,16.33,15.8,16.27,416300.0],["2021-04-08",16.46,16.67,16.23,16.61,370400.0],["2021-04-09",16.58,16.58,16.12,16.25,327600.0],["2021-04-12",16.39,16.39,15.74,15.92,368500.0],["2021-04-13",15.97,16.4,15.91,16.31,349600.0],["2021-04-14",16.42,16.78,16.24,16.45,266400.0],["2021-04-15",16.6,17.02,16.57,16.78,296900.0],["2021-04-16",16.83,16.99,16.29,16.67,266200.0],["2021-04-19",16.53,16.7,16.24,16.44,247300.0],["2021-04-20",16.38,16.63,16.13,16.55,317200.0],["2021-04-21",16.63,17.02,16.48,17.0,304600.0],["2021-04-22",16.96,17.31,16.65,17.03,319600.0],["2021-04-23",17.19,17.31,16.96,16.97,269000.0],["2021-04-26",17.1,17.17,16.92,17.01,304400.0],["2021-04-27",17.09,17.19,16.69,16.86,283900.0],["2021-04-28",16.76,16.78,16.53,16.74,187600.0],["2021-04-29",16.82,16.93,16.55,16.69,228100.0],["2021-04-30",16.55,16.81,16.5,16.6,307800.0],["2021-05-03",16.75,17.17,16.63,17.05,422900.0],["2021-05-04",16.97,17.2,16.63,16.66,247000.0],["2021-05-05",16.63,17.07,16.47,16.58,302400.0],["2021-05-06",16.55,17.62,16.21,17.51,816200.0],["2021-05-07",17.63,18.05,17.34,17.86,345900.0],["2021-05-10",17.69,18.22,17.58,17.86,645300.0],["2021-05-11",17.53,18.1,17.38,17.83,249500.0],["2021-05-12",18.05,18.53,17.78,17.8,352300.0],["2021-05-13",17.83,18.49,17.73,18.41,354400.0],["2021-05-14",18.44,18.66,18.14,18.65,328100.0],["2021-05-17",18.61,18.85,18.5,18.58,342000.0],["2021-05-18",18.59,18.84,18.29,18.29,221400.0],["2021-05-19",17.94,18.44,17.77,18.3,325500.0],["2021-05-20",18.23,18.77,18.07,18.55,497900.0],["2021-05-21",18.71,18.71,18.33,18.49,275700.0],["2021-05-24",18.62,18.86,18.36,18.4,195500.0],["2021-05-25",18.42,18.58,17.86,17.86,425100.0],["2021-05-26",17.94,18.08,17.75,18.03,223400.0],["2021-05-27",18.24,18.32,17.92,18.13,851400.0],["2021-05-28",18.18,18.34,17.65,17.69,443800.0],["2021-06-01",17.72,18.05,17.57,17.81,283800.0],["2021-06-02",17.82,17.97,17.5,17.72,245100.0],["2021-06-03",17.65,18.03,17.59,18.0,228500.0],["2021-06-04",18.09,18.36,18.03,18.1,695200.0],["2021-06-07",18.05,19.0,18.05,18.86,482500.0],["2021-06-08",19.0,19.14,18.43,18.76,312000.0],["2021-06-09",18.88,19.36,18.62,18.74,332300.0],["2021-06-10",18.79,19.32,18.52,19.21,276500.0],["2021-06-11",19.25,19.26,18.84,19.18,258600.0],["2021-06-14",19.27,19.64,19.17,19.3,429200.0],["2021-06-15",19.39,19.52,19.09,19.38,339900.0],["2021-06-16",19.33,19.59,19.16,19.49,310400.0],["2021-06-17",19.43,19.64,19.11,19.55,561600.0],["2021-06-18",19.3,19.76,19.17,19.17,840000.0],["2021-06-21",19.28,19.28,18.59,18.69,259300.0],["2021-06-22",18.74,18.87,18.46,18.79,218700.0],["2021-06-23",18.85,19.13,18.76,18.9,363600.0],["2021-06-24",18.93,19.72,18.93,19.69,446100.0],["2021-06-25",19.71,21.01,19.71,20.78,1525300.0],["2021-06-28",20.88,20.93,20.24,20.42,738300.0],["2021-06-29",20.4,20.86,20.2,20.34,645400.0],["2021-06-30",20.16,21.84,20.16,21.51,1899000.0],["2021-07-01",21.86,21.86,21.18,21.27,1423000.0],["2021-07-02",21.27,21.27,20.49,20.82,565700.0],["2021-07-06",20.75,20.75,20.11,20.32,342000.0],["2021-07-07",20.41,20.53,19.99,20.19,320700.0],["2021-07-08",19.84,20.48,19.75,20.36,355400.0],["2021-07-09",20.41,20.7,20.22,20.52,283800.0],["2021-07-12",20.6,20.7,19.82,19.9,323700.0],["2021-07-13",19.93,20.02,19.61,19.73,376500.0],["2021-07-14",19.78,19.92,19.44,19.48,288300.0],["2021-07-15",19.34,19.39,18.96,19.35,294100.0],["2021-07-16",19.22,19.62,18.86,18.93,536700.0],["2021-07-19",18.27,18.9,18.27,18.6,322000.0],["2021-07-20",18.59,19.01,18.59,18.95,415600.0],["2021-07-21",19.05,19.3,18.71,19.2,216800.0],["2021-07-22",19.27,19.56,19.01,19.41,248600.0],["2021-07-23",19.5,19.73,19.14,19.64,218300.0],["2021-07-26",19.75,19.9,19.55,19.62,270600.0],["2021-07-27",19.48,19.51,18.72,19.3,221200.0],["2021-07-28",19.26,19.63,19.01,19.53,208700.0],["2021-07-29",19.85,19.85,17.65,17.87,551400.0],["2021-07-30",17.73,18.18,15.85,16.31,2495200.0],["2021-08-02",16.18,17.28,16.17,16.91,608800.0],["2021-08-03",16.64,16.95,15.52,16.92,500400.0],["2021-08-04",16.8,16.9,15.93,15.94,318500.0],["2021-08-05",16.7,16.7,15.82,16.01,347200.0],["2021-08-06",16.0,16.43,15.84,16.0,414900.0],["2021-08-09",15.87,16.38,15.85,16.14,352800.0],["2021-08-10",16.08,16.11,15.64,16.04,401700.0],["2021-08-11",15.93,16.26,15.81,16.16,262800.0],["2021-08-12",16.15,16.32,15.93,16.2,269800.0],["2021-08-13",16.23,16.59,16.11,16.47,329800.0],["2021-08-16",16.4,16.54,16.1,16.27,413600.0],["2021-08-17",16.15,16.57,16.01,16.4,347500.0],["2021-08-18",16.27,16.41,15.65,15.69,288700.0],["2021-08-19",15.54,15.71,15.35,15.35,243400.0],["2021-08-20",15.26,15.95,15.13,15.81,408100.0],["2021-08-23",15.81,16.13,15.81,16.11,277900.0],["2021-08-24",16.09,16.17,15.89,16.11,124000.0],["2021-08-25",16.17,16.78,16.08,16.73,364800.0],["2021-08-26",16.72,16.85,16.32,16.63,402500.0],["2021-08-27",16.72,17.36,16.52,17.28,427300.0],["2021-08-30",17.18,17.37,16.79,16.9,362700.0],["2021-08-31",16.97,17.24,16.67,16.74,362100.0],["2021-09-01",16.83,17.02,16.55,16.87,396800.0],["2021-09-02",16.88,16.92,16.54,16.65,344200.0],["2021-09-03",16.59,16.76,16.27,16.74,308700.0],["2021-09-07",16.74,17.21,16.64,16.83,245500.0],["2021-09-08",16.96,17.02,16.6,16.98,319500.0],["2021-09-09",16.99,17.07,16.53,16.55,308800.0],["2021-09-10",16.63,16.76,15.84,16.19,315500.0],["2021-09-13",16.38,16.77,16.14,16.67,368700.0],["2021-09-14",16.62,16.62,16.12,16.32,218900.0],["2021-09-15",16.38,16.64,16.28,16.34,307700.0],["2021-09-16",16.39,16.56,16.06,16.25,220100.0],["2021-09-17",16.37,16.98,16.22,16.95,948200.0],["2021-09-20",16.61,16.81,16.33,16.49,364500.0],["2021-09-21",16.64,16.64,16.46,16.52,202100.0],["2021-09-22",16.65,16.99,16.48,16.75,206800.0],["2021-09-23",16.9,17.38,16.74,17.33,194600.0],["2021-09-24",17.17,17.44,16.85,17.26,230600.0],["2021-09-27",17.4,17.79,17.36,17.58,207700.0],["2021-09-28",17.55,17.67,17.05,17.39,250700.0],["2021-09-29",17.44,17.44,16.51,16.99,321800.0],["2021-09-30",17.15,17.62,17.09,17.14,359500.0],["2021-10-01",17.14,17.83,16.89,17.78,448200.0],["2021-10-04",17.72,17.87,17.42,17.56,293600.0],["2021-10-05",17.64,18.03,17.6,17.95,405000.0],["2021-10-06",17.75,18.11,17.75,17.96,428200.0],["2021-10-07",18.05,18.37,17.91,18.03,530600.0],["2021-10-08",18.02,18.42,18.02,18.09,274100.0],["2021-10-11",18.09,18.67,17.91,18.11,654500.0],["2021-10-12",18.22,18.55,18.12,18.12,468200.0],["2021-10-13",18.1,18.5,18.02,18.16,385900.0],["2021-10-14",18.44,18.58,18.14,18.34,237400.0],["2021-10-15",18.65,18.82,18.39,18.41,739000.0],["2021-10-18",18.44,18.75,18.0,18.06,396800.0],["2021-10-19",18.14,18.26,17.49,17.76,298400.0],["2021-10-20",17.8,18.36,17.66,17.81,401400.0],["2021-10-21",17.91,18.28,17.91,18.04,494500.0],["2021-10-22",18.03,18.34,17.89,18.3,403400.0],["2021-10-25",18.37,18.48,18.11,18.15,527900.0],["2021-10-26",18.22,18.47,17.92,18.0,244800.0],["2021-10-27",17.76,18.06,17.72,17.82,452800.0],["2021-10-28",17.92,18.15,17.7,17.79,347600.0],["2021-10-29",17.75,18.06,17.0,17.12,1444000.0],["2021-11-01",17.26,19.3,17.26,19.28,1116900.0],["2021-11-02",19.35,20.67,19.08,20.59,725700.0],["2021-11-03",20.57,21.44,20.2,21.14,703900.0],["2021-11-04",19.66,20.05,17.9,18.17,1114800.0],["2021-11-05",18.1,18.55,17.83,17.91,424000.0],["2021-11-08",17.93,18.33,17.69,18.15,479300.0],["2021-11-09",18.15,18.45,17.86,18.16,289200.0],["2021-11-10",18.07,18.35,17.75,17.84,240300.0],["2021-11-11",17.8,18.27,17.61,18.15,270400.0],["2021-11-12",18.16,18.4,17.61,17.76,233700.0],["2021-11-15",17.74,17.92,17.57,17.63,247500.0],["2021-11-16",17.68,17.68,17.34,17.51,237500.0],["2021-11-17",17.35,18.02,17.21,17.75,703900.0],["2021-11-18",17.82,17.88,17.05,17.23,311700.0],["2021-11-19",17.15,17.22,16.9,16.96,406700.0],["2021-11-22",17.0,17.8,16.79,17.23,513100.0],["2021-11-23",17.1,17.59,16.7,17.43,567600.0],["2021-11-24",17.34,17.44,17.05,17.33,212500.0],["2021-11-26",17.11,17.3,16.36,16.55,336200.0],["2021-11-29",16.74,16.96,16.5,16.87,370700.0],["2021-11-30",16.67,17.01,16.1,16.2,720200.0],["2021-12-01",16.41,16.52,15.7,15.95,849600.0],["2021-12-02",16.09,16.65,15.94,16.57,453100.0],["2021-12-03",16.57,16.71,16.17,16.22,431800.0],["2021-12-06",16.26,16.29,15.56,16.02,319400.0],["2021-12-07",16.1,16.65,16.1,16.25,353800.0],["2021-12-08",16.38,16.43,16.21,16.29,295700.0],["2021-12-09",16.17,16.32,15.75,15.77,531600.0],["2021-12-10",15.81,15.98,15.64,15.81,260500.0],["2021-12-13",15.74,16.2,15.55,15.98,555500.0],["2021-12-14",15.82,16.28,15.66,15.94,672900.0],["2021-12-15",16.0,16.72,15.67,16.67,658500.0],["2021-12-16",16.68,16.9,16.11,16.32,452000.0],["2021-12-17",16.25,17.16,16.14,16.7,1518100.0],["2021-12-20",16.56,17.01,16.4,16.79,302400.0],["2021-12-21",16.87,17.08,16.51,16.99,313000.0],["2021-12-22",16.86,17.51,16.75,17.4,332500.0],["2021-12-23",17.37,18.0,17.3,17.98,306300.0],["2021-12-27",17.92,17.92,17.21,17.32,469100.0],["2021-12-28",17.24,17.49,16.63,16.66,389600.0],["2021-12-29",16.73,17.05,16.38,16.4,468500.0],["2021-12-30",16.44,16.87,16.22,16.28,382400.0],["2021-12-31",16.4,16.5,15.65,15.69,358800.0],["2022-01-03",15.77,16.59,15.61,16.55,429600.0],["2022-01-04",16.31,16.65,15.86,16.27,346300.0],["2022-01-05",16.29,16.93,16.05,16.1,462500.0],["2022-01-06",16.13,16.33,15.76,15.84,236200.0],["2022-01-07",15.86,15.95,15.34,15.38,264100.0],["2022-01-10",15.4,15.48,15.05,15.32,387500.0],["2022-01-11",15.38,15.38,14.92,15.18,397000.0],["2022-01-12",15.19,15.25,14.48,14.49,392100.0],["2022-01-13",14.6,14.82,14.3,14.51,399200.0],["2022-01-14",14.39,15.09,14.16,15.0,402500.0],["2022-01-18",14.86,14.86,14.13,14.18,341800.0],["2022-01-19",14.28,14.71,13.87,13.9,503500.0],["2022-01-20",14.04,14.39,13.76,13.91,342700.0],["2022-01-21",13.72,14.45,13.66,14.19,506500.0],["2022-01-24",14.01,14.82,13.91,14.74,574300.0],["2022-01-25",14.63,14.88,14.26,14.65,338400.0],["2022-01-26",14.67,15.26,14.0,14.75,746600.0],["2022-01-27",14.76,15.0,14.26,14.3,614500.0],["2022-01-28",14.38,14.74,14.18,14.74,311200.0],["2022-01-31",14.58,15.23,14.58,15.16,461200.0],["2022-02-01",14.91,15.21,14.0,15.21,330300.0],["2022-02-02",14.98,15.12,14.46,14.66,562400.0],["2022-02-03",14.62,14.82,14.5,14.65,374900.0],["2022-02-04",11.34,12.18,11.2,12.03,4285500.0],["2022-02-07",12.5,13.43,12.4,13.06,1290300.0],["2022-02-08",12.82,13.35,12.82,13.2,465800.0],["2022-02-09",13.29,13.94,13.29,13.78,758400.0],["2022-02-10",13.45,13.87,13.03,13.29,844700.0],["2022-02-11",13.29,13.85,13.24,13.52,368800.0],["2022-02-14",13.53,13.85,13.51,13.61,1111100.0],["2022-02-15",13.74,14.1,13.66,13.94,439600.0],["2022-02-16",13.75,14.15,13.75,13.92,411300.0],["2022-02-17",13.88,13.96,13.24,13.48,530200.0],["2022-02-18",13.31,13.54,13.27,13.41,259100.0],["2022-02-22",13.3,13.71,13.27,13.4,491700.0],["2022-02-23",13.54,13.55,13.04,13.07,532000.0],["2022-02-24",11.03,12.75,10.6,12.73,915200.0],["2022-02-25",11.73,12.11,11.1,11.18,1129500.0],["2022-02-28",11.13,11.52,10.87,11.36,815700.0],["2022-03-01",11.48,11.65,11.17,11.35,567300.0],["2022-03-02",11.35,11.46,11.02,11.14,633400.0],["2022-03-03",11.15,11.21,10.95,11.0,634600.0],["2022-03-04",10.95,11.16,10.8,10.84,467200.0],["2022-03-07",10.91,11.31,10.74,11.08,509100.0],["2022-03-08",11.11,11.42,10.96,11.14,902300.0],["2022-03-09",11.23,11.71,11.03,11.54,469000.0],["2022-03-10",11.31,11.49,11.08,11.4,311200.0],["2022-03-11",11.41,11.53,11.11,11.14,302000.0],["2022-03-14",11.36,11.49,10.98,11.06,399200.0],["2022-03-15",10.99,11.3,10.99,11.24,287800.0],["2022-03-16",11.24,11.81,11.2,11.8,464500.0],["2022-03-17",11.68,11.91,11.52,11.89,291800.0],["2022-03-18",11.71,12.05,11.69,12.03,981100.0],["2022-03-21",12.06,12.06,11.52,11.55,439800.0],["2022-03-22",11.57,11.81,11.43,11.69,382400.0],["2022-03-23",11.69,11.79,11.33,11.36,293600.0],["2022-03-24",11.42,11.66,11.33,11.63,274200.0],["2022-03-25",11.51,11.65,11.41,11.46,242900.0],["2022-03-28",11.49,11.7,11.28,11.51,411100.0],["2022-03-29",11.61,11.99,11.55,11.8,925900.0],["2022-03-30",11.82,12.34,11.35,11.38,378100.0],["2022-03-31",11.38,11.78,11.2,11.31,503500.0],["2022-04-01",11.4,11.85,11.32,11.83,828000.0],["2022-04-04",11.88,11.89,11.53,11.72,369600.0],["2022-04-05",11.63,11.82,11.47,11.5,516300.0],["2022-04-06",11.42,11.7,11.42,11.57,420200.0],["2022-04-07",11.54,11.92,11.52,11.84,348600.0],["2022-04-08",11.83,12.06,11.75,11.81,542500.0],["2022-04-11",11.69,11.76,11.27,11.32,579300.0],["2022-04-12",11.44,11.83,11.27,11.45,557500.0],["2022-04-13",11.49,12.06,11.49,11.5,571600.0],["2022-04-14",11.55,11.96,11.35,11.36,380100.0],["2022-04-18",11.38,11.43,11.0,11.05,446500.0],["2022-04-19",11.08,11.43,11.04,11.33,488100.0],["2022-04-20",11.38,11.4,11.23,11.25,301200.0],["2022-04-21",11.35,11.35,10.79,10.84,459000.0],["2022-04-22",10.87,11.06,10.87,10.94,463600.0],["2022-04-25",10.86,10.99,10.61,10.79,522700.0],["2022-04-26",10.69,10.83,10.18,10.21,556400.0],["2022-04-27",10.23,10.39,9.99,10.11,452900.0],["2022-04-28",10.26,10.32,9.98,10.19,457500.0],["2022-04-29",10.11,10.31,9.87,9.92,536300.0],["2022-05-02",9.91,10.29,9.91,10.22,964900.0],["2022-05-03",10.24,10.37,10.03,10.09,533400.0],["2022-05-04",10.09,10.25,9.73,10.23,511500.0],["2022-05-05",10.18,10.3,9.62,9.8,523800.0],["2022-05-06",9.35,9.97,9.24,9.6,714700.0],["2022-05-09",9.43,10.3,9.43,9.74,1083900.0],["2022-05-10",10.1,10.62,9.89,10.22,808100.0],["2022-05-11",10.12,10.13,9.4,9.48,598800.0],["2022-05-12",9.43,9.9,9.43,9.75,476800.0],["2022-05-13",9.88,10.04,9.65,10.01,790500.0],["2022-05-16",9.95,10.01,9.69,9.83,348700.0],["2022-05-17",10.03,10.12,9.83,10.01,503900.0],["2022-05-18",9.76,9.92,9.62,9.78,525100.0],["2022-05-19",9.82,10.1,9.77,9.89,434800.0],["2022-05-20",9.95,10.13,9.63,9.92,468800.0],["2022-05-23",10.05,10.06,9.7,9.74,353500.0],["2022-05-24",9.63,9.98,9.48,9.62,444700.0],["2022-05-25",9.64,9.84,9.56,9.75,297500.0],["2022-05-26",9.77,10.07,9.74,9.79,672800.0],["2022-05-27",9.86,10.24,9.64,10.22,383900.0],["2022-05-31",10.23,10.34,9.75,9.83,441000.0],["2022-06-01",9.96,9.98,9.58,9.75,315300.0],["2022-06-02",9.7,10.01,9.58,9.92,414300.0],["2022-06-03",9.88,10.22,9.88,10.15,395500.0],["2022-06-06",10.25,10.27,9.87,9.97,350300.0],["2022-06-07",9.97,10.4,9.97,10.36,412300.0],["2022-06-08",10.29,10.49,10.19,10.3,416800.0],["2022-06-09",10.33,10.44,10.15,10.18,502400.0],["2022-06-10",10.01,10.05,9.73,9.77,389000.0],["2022-06-13",9.51,9.56,9.24,9.31,509800.0],["2022-06-14",9.41,9.48,9.25,9.45,373400.0],["2022-06-15",9.45,9.74,9.3,9.64,435100.0],["2022-06-16",9.53,9.53,9.24,9.37,477900.0],["2022-06-17",9.51,9.68,9.36,9.57,1623200.0],["2022-06-21",9.72,10.03,9.7,9.88,549800.0],["2022-06-22",9.78,10.35,9.78,10.18,1013300.0],["2022-06-23",10.23,10.79,10.23,10.77,826900.0],["2022-06-24",10.84,10.92,10.55,10.7,614700.0],["2022-06-27",10.7,10.88,10.6,10.74,457300.0],["2022-06-28",10.72,10.82,10.5,10.6,385000.0],["2022-06-29",10.63,10.95,10.52,10.85,1801600.0],["2022-06-30",10.72,10.92,10.59,10.9,661700.0],["2022-07-01",10.88,11.25,10.88,11.19,724600.0],["2022-07-05",11.12,11.52,11.11,11.5,523000.0],["2022-07-06",11.5,11.81,11.41,11.69,398200.0],["2022-07-07",11.67,11.9,11.59,11.73,490600.0],["2022-07-08",11.63,11.87,11.41,11.76,441500.0],["2022-07-11",11.64,11.64,11.2,11.24,329100.0],["2022-07-12",11.28,11.38,10.95,11.25,298200.0],["2022-07-13",11.17,11.52,10.98,11.52,266300.0],["2022-07-14",11.42,11.42,11.22,11.38,231400.0],["2022-07-15",11.58,11.84,11.3,11.47,284300.0],["2022-07-18",11.55,11.74,11.14,11.21,299100.0],["2022-07-19",11.37,11.68,11.27,11.54,542000.0],["2022-07-20",11.52,11.69,10.89,10.94,349600.0],["2022-07-21",11.08,11.18,10.82,11.03,208900.0],["2022-07-22",11.12,11.12,10.88,10.97,362200.0],["2022-07-25",11.02,11.03,10.74,10.9,245500.0],["2022-07-26",10.93,11.25,10.65,11.07,325100.0],["2022-07-27",11.1,11.38,10.98,11.35,325000.0],["2022-07-28",11.3,11.3,10.87,10.91,367800.0],["2022-07-29",10.93,10.93,10.59,10.78,267400.0],["2022-08-01",10.67,10.83,10.46,10.54,317700.0],["2022-08-02",10.52,10.67,10.36,10.43,301000.0],["2022-08-03",10.59,11.0,10.54,10.8,351200.0],["2022-08-04",10.69,11.1,10.01,10.3,434800.0],["2022-08-05",10.18,10.56,10.05,10.55,372600.0],["2022-08-08",10.55,10.7,10.22,10.52,550800.0],["2022-08-09",10.4,10.42,10.06,10.27,575800.0],["2022-08-10",10.38,10.56,10.18,10.55,377000.0],["2022-08-11",10.54,10.61,10.2,10.3,375100.0],["2022-08-12",10.42,10.67,10.32,10.41,369800.0],["2022-08-15",10.39,10.55,10.17,10.49,399400.0],["2022-08-16",10.51,10.54,10.33,10.45,287600.0],["2022-08-17",10.35,10.47,10.19,10.31,434800.0],["2022-08-18",10.27,10.42,10.05,10.4,284800.0],["2022-08-19",10.3,10.53,10.17,10.35,341200.0],["2022-08-22",10.29,10.42,10.12,10.28,324200.0],["2022-08-23",10.25,10.47,10.22,10.38,360700.0],["2022-08-24",10.3,10.35,10.14,10.32,412700.0],["2022-08-25",10.35,10.57,10.23,10.53,370500.0],["2022-08-26",10.57,10.62,10.21,10.25,410600.0],["2022-08-29",10.15,10.47,10.14,10.45,436100.0],["2022-08-30",10.55,11.05,10.55,10.94,589700.0],["2022-08-31",10.94,10.98,10.52,10.58,775200.0],["2022-09-01",10.53,10.83,10.4,10.81,441800.0],["2022-09-02",10.92,10.97,10.35,10.38,379400.0],["2022-09-06",10.4,10.44,10.05,10.1,397600.0],["2022-09-07",10.08,10.29,10.01,10.27,493200.0],["2022-09-08",10.27,10.43,10.12,10.2,398700.0],["2022-09-09",10.3,10.41,10.23,10.29,313300.0],["2022-09-12",10.38,10.38,10.24,10.3,264700.0],["2022-09-13",10.13,10.22,10.0,10.04,430500.0],["2022-09-14",9.98,10.17,9.95,10.12,320000.0],["2022-09-15",10.1,10.23,10.04,10.14,284900.0],["2022-09-16",10.03,10.03,9.66,9.96,829500.0],["2022-09-19",9.95,10.0,9.64,9.83,488600.0],["2022-09-20",9.76,9.95,9.65,9.94,246000.0],["2022-09-21",9.97,10.02,9.63,9.67,395300.0],["2022-09-22",9.65,9.77,9.55,9.7,286400.0],["2022-09-23",9.65,9.71,9.45,9.67,423600.0],["2022-09-26",9.6,9.8,9.5,9.53,308500.0],["2022-09-27",9.58,9.71,9.34,9.44,505400.0],["2022-09-28",9.61,9.99,9.53,9.89,489100.0],["2022-09-29",9.79,9.89,9.69,9.77,320000.0],["2022-09-30",9.8,10.1,9.77,9.88,413900.0],["2022-10-03",10.06,10.26,9.83,10.12,485500.0],["2022-10-04",10.16,10.32,10.1,10.29,339500.0],["2022-10-05",10.23,10.44,10.15,10.34,430400.0],["2022-10-06",10.28,10.35,10.12,10.15,306000.0],["2022-10-07",10.07,10.1,9.8,9.87,442100.0],["2022-10-10",9.85,9.97,9.7,9.79,353500.0],["2022-10-11",9.76,9.91,9.57,9.81,387600.0],["2022-10-12",9.77,9.79,9.64,9.71,226700.0],["2022-10-13",9.57,10.04,9.5,9.96,276700.0],["2022-10-14",10.02,10.06,9.77,9.81,296000.0],["2022-10-17",9.89,10.25,9.7,10.18,360800.0],["2022-10-18",10.25,10.36,10.08,10.14,233300.0],["2022-10-19",10.12,10.21,9.72,9.89,409200.0],["2022-10-20",9.9,10.47,9.74,10.05,447000.0],["2022-10-21",10.24,10.44,9.99,10.37,515200.0],["2022-10-24",10.33,10.53,10.33,10.39,353200.0],["2022-10-25",10.37,10.54,10.25,10.44,379400.0],["2022-10-26",10.45,10.62,10.4,10.47,243300.0],["2022-10-27",10.53,10.64,10.26,10.37,361000.0],["2022-10-28",10.45,10.66,10.35,10.61,362100.0],["2022-10-31",10.54,10.66,10.31,10.47,629900.0],["2022-11-01",10.54,10.7,10.45,10.64,280100.0],["2022-11-02",10.56,10.65,10.3,10.31,392000.0],["2022-11-03",9.84,10.27,9.6,10.13,346500.0],["2022-11-04",10.19,10.53,10.07,10.53,451100.0],["2022-11-07",10.57,10.86,10.37,10.62,349000.0],["2022-11-08",10.63,10.78,10.12,10.42,316900.0],["2022-11-09",10.38,10.66,10.25,10.42,316800.0],["2022-11-10",10.71,10.9,10.45,10.82,528400.0],["2022-11-11",10.72,10.86,10.49,10.7,253200.0],["2022-11-14",10.74,10.87,10.54,10.54,335000.0],["2022-11-15",10.44,10.76,10.44,10.67,356800.0],["2022-11-16",10.65,10.69,10.27,10.43,448000.0],["2022-11-17",10.41,10.63,10.31,10.62,261900.0],["2022-11-18",10.76,10.77,10.53,10.68,332300.0],["2022-11-21",10.72,10.77,10.42,10.51,197600.0],["2022-11-22",10.55,10.76,10.46,10.74,215900.0],["2022-11-23",10.72,10.76,10.32,10.33,194300.0],["2022-11-25",10.29,10.53,10.21,10.43,146100.0],["2022-11-28",10.37,10.43,10.22,10.29,233600.0],["2022-11-29",10.25,10.53,10.23,10.49,267100.0],["2022-11-30",10.54,10.91,10.4,10.91,524800.0],["2022-12-01",10.92,10.98,10.81,10.96,310500.0],["2022-12-02",10.9,10.97,10.27,10.91,251200.0],["2022-12-05",10.83,10.87,10.43,10.61,445100.0],["2022-12-06",10.57,10.81,10.38,10.8,557000.0],["2022-12-07",10.78,11.04,10.78,10.84,346900.0],["2022-12-08",10.77,11.01,10.4,10.83,290200.0],["2022-12-09",10.79,10.81,10.49,10.51,308100.0],["2022-12-12",10.52,10.8,10.36,10.79,393600.0],["2022-12-13",10.99,11.01,7.31,7.43,4739200.0],["2022-12-14",7.35,7.67,6.98,7.24,1843500.0],["2022-12-15",7.22,7.29,6.93,6.98,1095900.0],["2022-12-16",6.84,7.38,6.73,7.05,3553900.0],["2022-12-19",7.05,7.33,7.01,7.21,1162600.0],["2022-12-20",7.22,7.35,7.05,7.24,1421900.0],["2022-12-21",7.29,7.31,7.11,7.2,1141600.0],["2022-12-22",7.16,7.26,7.08,7.17,844500.0],["2022-12-23",7.17,7.25,6.8,6.87,660300.0],["2022-12-27",6.87,6.95,6.74,6.91,491100.0],["2022-12-28",6.91,7.0,6.81,6.87,544300.0],["2022-12-29",6.9,7.34,6.84,7.3,626700.0],["2022-12-30",7.29,7.51,7.24,7.39,525800.0],["2023-01-03",7.43,7.53,7.37,7.42,662000.0],["2023-01-04",7.43,7.57,7.38,7.49,673700.0],["2023-01-05",7.43,7.46,7.22,7.3,727800.0],["2023-01-06",7.36,7.49,7.25,7.42,440700.0],["2023-01-09",7.42,7.52,7.32,7.47,679900.0],["2023-01-10",7.49,7.6,7.34,7.58,780500.0],["2023-01-11",7.58,7.76,7.51,7.76,689900.0],["2023-01-12",7.79,8.0,7.68,7.99,817900.0],["2023-01-13",7.97,8.02,7.55,7.67,566200.0],["2023-01-17",7.64,7.72,7.51,7.61,614700.0],["2023-01-18",7.61,7.68,7.38,7.42,622700.0],["2023-01-19",7.39,7.56,7.31,7.46,307400.0],["2023-01-20",7.52,7.62,7.45,7.54,376700.0],["2023-01-23",7.54,7.69,7.46,7.66,453300.0],["2023-01-24",7.61,7.83,7.5,7.66,548300.0],["2023-01-25",7.59,7.69,7.51,7.67,334000.0],["2023-01-26",7.7,7.73,7.52,7.69,333000.0],["2023-01-27",7.69,7.71,7.57,7.65,285800.0],["2023-01-30",7.6,7.64,7.52,7.6,333600.0],["2023-01-31",7.61,7.78,7.61,7.68,711500.0],["2023-02-01",7.68,7.78,7.57,7.67,624900.0],["2023-02-02",7.75,7.97,7.73,7.83,635800.0],["2023-02-03",7.75,7.87,7.58,7.65,594100.0],["2023-02-06",7.65,7.74,7.46,7.54,463700.0],["2023-02-07",7.51,7.56,7.39,7.56,518300.0],["2023-02-08",7.4,7.63,7.15,7.15,593700.0],["2023-02-09",7.99,8.15,7.2,7.21,886300.0],["2023-02-10",7.22,7.38,7.12,7.27,567100.0],["2023-02-13",7.22,7.34,7.15,7.22,475500.0],["2023-02-14",7.17,7.19,7.0,7.04,363700.0],["2023-02-15",7.06,7.06,6.87,6.99,461100.0],["2023-02-16",6.93,7.1,6.92,7.05,527500.0],["2023-02-17",7.1,7.1,6.95,7.06,494000.0],["2023-02-21",7.0,7.0,6.7,6.72,486300.0],["2023-02-22",6.71,6.89,6.67,6.74,474200.0],["2023-02-23",6.77,6.78,6.57,6.68,410000.0],["2023-02-24",6.61,6.7,6.43,6.47,383900.0],["2023-02-27",6.57,6.61,6.48,6.53,490200.0],["2023-02-28",6.52,6.61,6.42,6.44,505800.0],["2023-03-01",6.44,6.54,6.41,6.45,439800.0],["2023-03-02",6.39,6.42,6.18,6.31,810400.0],["2023-03-03",6.35,6.42,6.2,6.37,676800.0],["2023-03-06",6.36,6.44,6.29,6.33,671400.0],["2023-03-07",6.29,6.48,6.25,6.28,588200.0],["2023-03-08",6.34,6.42,6.12,6.2,651400.0],["2023-03-09",6.22,6.35,6.14,6.18,528000.0],["2023-03-10",6.22,6.23,6.06,6.2,709200.0],["2023-03-13",6.16,6.36,6.13,6.21,824000.0],["2023-03-14",6.32,6.45,6.23,6.32,641300.0],["2023-03-15",6.21,6.46,6.21,6.39,549500.0],["2023-03-16",6.34,6.42,6.15,6.37,577300.0],["2023-03-17",6.37,6.6,6.33,6.52,3008900.0],["2023-03-20",6.49,6.68,6.37,6.6,582300.0],["2023-03-21",6.62,6.76,6.61,6.71,429100.0],["2023-03-22",6.71,6.85,6.53,6.56,658700.0],["2023-03-23",6.6,6.69,6.51,6.62,366400.0],["2023-03-24",6.59,6.78,6.59,6.75,426700.0],["2023-03-27",6.76,6.87,6.73,6.83,455400.0],["2023-03-28",6.82,6.95,6.71,6.79,690900.0],["2023-03-29",6.81,6.92,6.79,6.88,433600.0],["2023-03-30",6.87,6.87,6.62,6.71,396100.0],["2023-03-31",6.75,6.83,6.73,6.79,649300.0],["2023-04-03",6.79,6.93,6.75,6.84,504800.0],["2023-04-04",6.84,6.84,6.62,6.7,523200.0],["2023-04-05",6.7,6.82,6.64,6.75,360600.0],["2023-04-06",6.78,6.9,6.72,6.87,544800.0],["2023-04-10",6.87,6.88,6.67,6.74,362400.0],["2023-04-11",6.68,6.87,6.68,6.8,421000.0],["2023-04-12",6.83,6.89,6.76,6.78,522500.0],["2023-04-13",6.8,6.99,6.72,6.94,670300.0],["2023-04-14",6.91,6.97,6.46,6.46,375800.0],["2023-04-17",6.51,6.7,6.46,6.54,749200.0],["2023-04-18",6.54,6.54,6.18,6.23,615100.0],["2023-04-19",6.24,6.36,6.17,6.28,572400.0],["2023-04-20",6.24,6.29,6.11,6.19,667900.0],["2023-04-21",6.17,6.37,6.17,6.35,670300.0],["2023-04-24",6.35,6.37,6.25,6.26,293600.0],["2023-04-25",6.26,6.29,6.18,6.26,350600.0],["2023-04-26",6.25,6.36,6.21,6.29,419400.0],["2023-04-27",6.32,6.33,6.17,6.2,419400.0],["2023-04-28",6.25,6.26,6.08,6.14,484700.0],["2023-05-01",6.17,6.45,6.14,6.43,620500.0],["2023-05-02",6.37,6.51,6.23,6.42,708900.0],["2023-05-03",6.41,6.46,6.28,6.39,567900.0],["2023-05-04",6.39,6.9,5.75,6.87,778100.0],["2023-05-05",6.9,7.0,6.69,6.95,607100.0],["2023-05-08",6.98,6.98,6.76,6.93,460400.0],["2023-05-09",6.91,6.91,6.77,6.83,439200.0],["2023-05-10",6.87,6.92,6.5,6.78,924400.0],["2023-05-11",6.71,6.72,6.2,6.2,779900.0],["2023-05-12",6.21,6.31,6.11,6.28,419100.0],["2023-05-15",6.3,6.44,6.27,6.32,366100.0],["2023-05-16",6.23,6.3,6.13,6.15,454100.0],["2023-05-17",6.09,6.24,6.08,6.21,476100.0],["2023-05-18",6.18,6.22,6.05,6.11,598200.0],["2023-05-19",6.18,6.3,6.17,6.2,455900.0],["2023-05-22",6.23,6.3,6.15,6.2,375600.0],["2023-05-23",6.17,6.36,6.14,6.3,402200.0],["2023-05-24",6.29,6.29,6.11,6.11,349900.0],["2023-05-25",6.32,6.32,5.97,5.99,804200.0],["2023-05-26",6.31,6.32,6.11,6.11,656600.0],["2023-05-30",6.1,6.12,5.89,5.96,613400.0],["2023-05-31",5.96,6.13,5.93,5.95,580500.0],["2023-06-01",6.0,6.01,5.87,5.9,593800.0],["2023-06-02",5.95,6.08,5.9,6.06,658700.0],["2023-06-05",6.05,6.12,5.92,6.1,467100.0],["2023-06-06",6.16,6.27,6.05,6.25,435600.0],["2023-06-07",6.26,6.5,6.24,6.46,531100.0],["2023-06-08",6.45,6.52,6.39,6.5,375100.0],["2023-06-09",6.55,6.56,6.47,6.5,275900.0],["2023-06-12",6.5,6.6,6.45,6.54,448400.0],["2023-06-13",6.53,6.6,6.41,6.54,507900.0],["2023-06-14",6.53,6.56,6.25,6.27,447500.0],["2023-06-15",6.25,6.35,6.23,6.34,441000.0],["2023-06-16",6.46,6.46,6.28,6.34,1323600.0],["2023-06-20",6.34,6.45,6.28,6.38,816500.0],["2023-06-21",6.36,6.36,6.12,6.25,571700.0],["2023-06-22",6.24,6.49,6.15,6.43,640400.0],["2023-06-23",6.42,6.59,6.39,6.52,1523200.0],["2023-06-26",6.56,6.76,6.4,6.62,852700.0],["2023-06-27",6.63,6.72,6.44,6.5,597800.0],["2023-06-28",6.52,6.52,6.23,6.39,1079800.0],["2023-06-29",6.42,6.7,6.37,6.66,697900.0],["2023-06-30",6.69,6.7,6.58,6.59,445900.0],["2023-07-03",6.56,6.59,6.3,6.43,281100.0],["2023-07-05",6.41,6.51,6.35,6.48,552000.0],["2023-07-06",6.45,6.66,6.44,6.57,530300.0],["2023-07-07",6.56,6.66,6.5,6.53,671100.0],["2023-07-10",6.55,6.58,6.4,6.43,406800.0],["2023-07-11",6.39,6.44,6.13,6.19,624500.0],["2023-07-12",6.2,6.29,6.18,6.24,352500.0],["2023-07-13",6.23,6.23,6.0,6.03,584400.0],["2023-07-14",6.07,6.11,5.93,6.03,380600.0],["2023-07-17",6.04,6.12,5.93,6.06,553800.0],["2023-07-18",6.07,6.54,6.06,6.38,689000.0],["2023-07-19",6.38,6.53,6.33,6.35,360700.0],["2023-07-20",6.47,6.48,6.34,6.4,390700.0],["2023-07-21",6.41,6.63,6.41,6.53,469800.0],["2023-07-24",6.52,6.55,6.38,6.43,387100.0],["2023-07-25",6.46,6.47,6.36,6.4,387400.0],["2023-07-26",6.38,6.53,6.34,6.51,416500.0],["2023-07-27",6.49,6.53,6.37,6.46,723000.0],["2023-07-28",6.34,6.71,5.92,5.94,1067900.0],["2023-07-31",5.97,5.97,5.58,5.78,845600.0],["2023-08-01",5.8,5.94,5.63,5.64,790000.0],["2023-08-02",5.61,5.64,5.49,5.5,629900.0],["2023-08-03",5.49,5.68,5.45,5.64,962800.0],["2023-08-04",5.66,5.92,5.66,5.86,1407200.0],["2023-08-07",5.88,5.9,5.74,5.82,894500.0],["2023-08-08",5.83,6.17,5.81,6.07,668000.0],["2023-08-09",6.06,6.08,5.99,6.03,486500.0],["2023-08-10",6.03,6.1,5.98,6.02,371400.0],["2023-08-11",6.01,6.14,5.98,6.04,332700.0],["2023-08-14",6.02,6.04,5.89,6.04,496500.0],["2023-08-15",6.02,6.02,5.91,5.97,256900.0],["2023-08-16",5.95,6.0,5.77,5.78,327300.0],["2023-08-17",5.79,5.87,5.75,5.84,414600.0],["2023-08-18",5.82,5.95,5.79,5.85,569300.0],["2023-08-21",5.85,6.04,5.79,5.94,760200.0],["2023-08-22",5.93,5.95,5.83,5.94,491300.0],["2023-08-23",5.92,6.01,5.87,5.89,408700.0],["2023-08-24",5.91,5.91,5.69,5.71,424900.0],["2023-08-25",5.72,5.77,5.56,5.58,301000.0],["2023-08-28",5.59,5.63,5.49,5.55,591000.0],["2023-08-29",5.55,5.58,5.46,5.48,474600.0],["2023-08-30",5.52,5.52,5.26,5.35,794900.0],["2023-08-31",5.32,5.38,5.17,5.19,798800.0],["2023-09-01",5.21,5.36,5.11,5.11,1051300.0],["2023-09-05",4.95,4.96,4.15,4.48,5108000.0],["2023-09-06",4.49,4.51,4.26,4.39,2505600.0],["2023-09-07",4.35,4.6,4.34,4.57,2296800.0],["2023-09-08",4.57,4.7,4.49,4.62,1523600.0],["2023-09-11",4.61,4.79,4.57,4.69,1646700.0],["2023-09-12",4.69,4.77,4.63,4.66,1350700.0],["2023-09-13",4.66,4.83,4.61,4.75,1415300.0],["2023-09-14",4.72,4.84,4.62,4.75,1605100.0],["2023-09-15",4.73,4.79,4.6,4.7,16749900.0],["2023-09-18",4.76,4.76,4.39,4.46,2428000.0],["2023-09-19",4.54,4.59,4.37,4.39,1336000.0],["2023-09-20",4.42,4.44,4.28,4.28,1049100.0],["2023-09-21",4.27,4.49,4.27,4.46,1428900.0],["2023-09-22",4.43,4.57,4.28,4.51,1209100.0],["2023-09-25",4.5,4.5,4.39,4.45,718500.0],["2023-09-26",4.48,4.64,4.45,4.54,1157600.0],["2023-09-27",4.54,4.66,4.52,4.65,1175700.0],["2023-09-28",4.62,4.69,4.34,4.36,835700.0],["2023-09-29",4.35,4.41,4.23,4.32,1082800.0],["2023-10-02",4.32,4.32,4.15,4.17,574500.0],["2023-10-03",4.17,4.21,4.11,4.13,879500.0],["2023-10-04",4.12,4.32,4.12,4.3,1093200.0],["2023-10-05",4.29,4.46,4.25,4.46,1464600.0],["2023-10-06",4.55,4.68,4.43,4.58,978700.0],["2023-10-09",4.58,4.58,4.33,4.49,955900.0],["2023-10-10",4.5,4.54,4.44,4.54,799000.0],["2023-10-11",4.52,4.61,4.47,4.52,460900.0],["2023-10-12",4.48,4.48,4.29,4.34,901300.0],["2023-10-13",4.37,4.37,4.2,4.25,714100.0],["2023-10-16",4.33,4.48,4.25,4.41,704300.0],["2023-10-17",4.4,4.57,4.39,4.49,724100.0],["2023-10-18",4.48,4.58,4.42,4.48,1412600.0],["2023-10-19",4.46,4.46,4.24,4.31,1005000.0],["2023-10-20",4.3,4.42,4.25,4.34,825200.0],["2023-10-23",4.32,4.34,4.24,4.24,656400.0],["2023-10-24",4.24,4.32,4.22,4.22,852300.0],["2023-10-25",4.22,4.33,4.15,4.28,605000.0],["2023-10-26",4.28,4.41,4.26,4.39,510700.0],["2023-10-27",4.24,4.29,4.12,4.15,989900.0],["2023-10-30",4.23,4.34,4.19,4.34,702400.0],["2023-10-31",4.31,4.39,4.29,4.38,475400.0],["2023-11-01",4.38,4.4,4.31,4.37,494000.0],["2023-11-02",4.36,4.49,4.35,4.47,673200.0],["2023-11-03",4.5,4.63,4.49,4.52,706700.0],["2023-11-06",4.54,4.56,4.46,4.46,569000.0],["2023-11-07",4.47,4.51,4.36,4.43,575900.0],["2023-11-08",4.44,4.44,4.27,4.33,936300.0],["2023-11-09",4.18,4.26,3.32,3.38,3045600.0],["2023-11-10",3.51,3.51,3.3,3.41,1127100.0],["2023-11-13",3.42,3.49,3.36,3.41,633300.0],["2023-11-14",3.55,3.73,3.46,3.55,827900.0],["2023-11-15",3.54,3.68,3.51,3.55,926000.0],["2023-11-16",3.41,3.45,3.32,3.38,1110500.0],["2023-11-17",3.4,3.58,3.39,3.55,1073600.0],["2023-11-20",3.51,3.68,3.51,3.58,582000.0],["2023-11-21",3.52,3.54,3.45,3.45,749200.0],["2023-11-22",3.48,3.53,3.44,3.51,538100.0],["2023-11-24",3.5,3.58,3.5,3.56,220200.0],["2023-11-27",3.56,3.59,3.47,3.56,986300.0],["2023-11-28",3.66,3.66,3.5,3.55,856100.0],["2023-11-29",3.65,3.73,3.6,3.64,848100.0],["2023-11-30",3.66,3.78,3.61,3.72,2273800.0],["2023-12-01",3.74,3.95,3.65,3.9,894100.0],["2023-12-04",3.86,3.95,3.81,3.85,467600.0],["2023-12-05",3.93,3.99,3.89,3.96,609600.0],["2023-12-06",3.99,4.11,3.95,4.04,652500.0],["2023-12-07",4.31,4.37,3.83,3.97,1465000.0],["2023-12-08",3.96,3.97,3.76,3.76,822000.0],["2023-12-11",3.77,3.77,3.64,3.73,698200.0],["2023-12-12",3.75,3.85,3.63,3.81,984700.0],["2023-12-13",3.8,3.99,3.74,3.96,811300.0],["2023-12-14",4.02,4.05,3.78,3.85,976700.0],["2023-12-15",3.84,4.0,3.84,3.88,1477800.0],["2023-12-18",3.94,4.0,3.75,3.86,1036000.0],["2023-12-19",3.91,4.03,3.81,3.98,1312500.0],["2023-12-20",4.0,4.0,3.79,3.8,811400.0],["2023-12-21",3.85,3.89,3.8,3.85,429200.0],["2023-12-22",3.87,4.07,3.87,3.97,752800.0],["2023-12-26",4.02,4.11,4.01,4.05,652800.0],["2023-12-27",4.13,4.37,4.11,4.3,1185700.0],["2023-12-28",4.35,4.4,4.22,4.26,838900.0],["2023-12-29",4.08,4.31,4.07,4.22,1148900.0],["2024-01-02",4.2,4.6,4.18,4.52,1568300.0],["2024-01-03",4.51,4.53,4.27,4.28,1558200.0],["2024-01-04",4.33,4.38,4.18,4.23,854400.0],["2024-01-05",4.21,4.26,4.08,4.19,848000.0],["2024-01-08",4.19,4.3,4.06,4.26,736000.0],["2024-01-09",4.24,4.24,4.13,4.17,734800.0],["2024-01-10",4.17,4.19,3.85,3.94,1588700.0],["2024-01-11",3.93,3.99,3.75,3.92,1280200.0],["2024-01-12",3.95,4.0,3.81,3.85,1341200.0],["2024-01-16",3.86,3.86,3.71,3.76,937500.0],["2024-01-17",3.7,3.78,3.63,3.76,1593600.0],["2024-01-18",3.77,3.82,3.66,3.69,795700.0],["2024-01-19",3.69,3.69,3.61,3.66,640000.0],["2024-01-22",3.69,3.81,3.6,3.79,782100.0],["2024-01-23",3.87,3.91,3.69,3.71,1134900.0],["2024-01-24",3.76,3.76,3.64,3.67,595900.0],["2024-01-25",3.77,3.79,3.64,3.79,622000.0],["2024-01-26",3.82,3.86,3.74,3.75,1368700.0],["2024-01-29",3.73,3.83,3.66,3.8,700900.0],["2024-01-30",3.8,3.81,3.62,3.65,858700.0],["2024-01-31",3.7,3.75,3.59,3.6,865600.0],["2024-02-01",3.65,3.77,3.62,3.73,700200.0],["2024-02-02",3.69,3.69,3.61,3.63,648800.0],["2024-02-05",3.61,3.63,3.46,3.47,1039200.0],["2024-02-06",3.49,3.78,3.46,3.73,1015200.0],["2024-02-07",3.72,3.73,3.61,3.64,844300.0],["2024-02-08",3.65,4.41,3.65,4.07,2596600.0],["2024-02-09",4.06,4.18,3.89,4.16,2081200.0],["2024-02-12",4.19,4.46,4.15,4.33,1444900.0],["2024-02-13",4.19,4.23,4.02,4.06,1019800.0],["2024-02-14",4.13,4.29,4.13,4.25,683800.0],["2024-02-15",4.25,4.43,4.25,4.37,773700.0],["2024-02-16",4.37,4.61,4.31,4.38,1015000.0],["2024-02-20",4.38,4.62,4.33,4.35,1042000.0],["2024-02-21",4.35,4.39,4.25,4.34,712900.0],["2024-02-22",4.36,4.36,4.28,4.33,754600.0],["2024-02-23",4.33,4.46,4.28,4.45,434100.0],["2024-02-26",4.41,4.6,4.4,4.56,895300.0],["2024-02-27",4.66,4.76,4.59,4.59,1028000.0],["2024-02-28",4.59,4.62,4.45,4.47,888700.0],["2024-02-29",4.56,4.6,4.46,4.47,738900.0],["2024-03-01",4.47,4.72,4.47,4.61,1136000.0],["2024-03-04",4.67,4.67,4.22,4.27,1533100.0],["2024-03-05",4.21,4.36,4.12,4.14,854500.0],["2024-03-06",4.09,4.09,3.91,3.91,1544300.0],["2024-03-07",3.93,3.97,3.81,3.82,971300.0],["2024-03-08",3.89,3.97,3.85,3.87,1160000.0],["2024-03-11",3.92,4.07,3.91,4.01,798500.0],["2024-03-12",3.99,4.01,3.88,3.88,604600.0],["2024-03-13",3.91,3.97,3.82,3.84,756800.0],["2024-03-14",3.86,3.88,3.79,3.8,717500.0],["2024-03-15",3.79,3.88,3.77,3.81,1116400.0],["2024-03-18",3.82,3.84,3.72,3.75,842400.0],["2024-03-19",3.75,3.83,3.72,3.76,606400.0],["2024-03-20",3.77,3.85,3.71,3.8,613500.0],["2024-03-21",3.85,3.97,3.79,3.91,883200.0],["2024-03-22",3.98,3.98,3.85,3.89,514500.0],["2024-03-25",3.88,3.98,3.86,3.87,593600.0],["2024-03-26",3.92,3.98,3.86,3.86,604400.0],["2024-03-27",3.89,3.92,3.86,3.89,799700.0],["2024-03-28",3.92,4.19,3.91,4.11,1372200.0],["2024-04-01",4.23,4.24,4.09,4.12,735800.0],["2024-04-02",4.02,4.02,3.87,3.91,2122900.0],["2024-04-03",4.65,6.03,4.37,5.05,50710600.0],["2024-04-04",5.14,5.44,4.84,4.92,6158500.0],["2024-04-05",4.97,4.99,4.79,4.82,1669600.0],["2024-04-08",4.83,4.83,4.49,4.51,1690100.0],["2024-04-09",4.49,4.68,4.34,4.36,1793800.0],["2024-04-10",4.3,4.37,4.14,4.28,1158900.0],["2024-04-11",4.3,4.32,4.18,4.28,766800.0],["2024-04-12",4.27,4.3,4.08,4.12,762900.0],["2024-04-15",4.12,4.16,4.01,4.06,787200.0],["2024-04-16",4.02,4.08,3.99,4.05,790200.0],["2024-04-17",5.42,5.67,4.99,5.24,24035700.0],["2024-04-18",5.16,5.25,4.89,4.97,3859500.0],["2024-04-19",4.94,5.3,4.93,5.11,2440800.0],["2024-04-22",5.1,5.12,4.79,4.8,2114900.0],["2024-04-23",4.76,4.87,4.62,4.63,1371400.0],["2024-04-24",4.63,4.67,4.55,4.56,1458600.0],["2024-04-25",4.55,4.57,4.43,4.48,923300.0],["2024-04-26",4.5,4.63,4.45,4.62,821900.0],["2024-04-29",4.68,4.85,4.66,4.82,821800.0],["2024-04-30",4.78,4.82,4.71,4.76,692300.0],["2024-05-01",4.76,4.9,4.62,4.77,1747600.0],["2024-05-02",4.8,4.84,4.67,4.68,847700.0],["2024-05-03",4.71,4.91,4.7,4.88,681300.0],["2024-05-06",5.0,5.03,4.79,4.84,1288500.0],["2024-05-07",5.2,5.95,5.17,5.48,4717400.0],["2024-05-08",5.52,5.64,5.31,5.36,2041100.0],["2024-05-09",5.15,5.38,4.94,5.01,1969900.0],["2024-05-10",5.0,5.08,4.87,5.04,1384000.0],["2024-05-13",5.05,5.14,4.96,5.05,833000.0],["2024-05-14",5.06,5.16,5.04,5.13,774300.0],["2024-05-15",5.16,5.39,5.16,5.36,908400.0],["2024-05-16",5.36,5.62,5.33,5.58,1093000.0],["2024-05-17",5.53,5.69,5.47,5.48,788100.0],["2024-05-20",5.41,5.48,5.26,5.27,685600.0],["2024-05-21",5.25,5.29,5.08,5.11,770100.0],["2024-05-22",5.07,5.19,5.05,5.14,701200.0],["2024-05-23",5.13,5.13,4.88,4.91,847700.0],["2024-05-24",4.95,5.23,4.91,5.23,896900.0],["2024-05-28",5.22,5.22,4.86,4.98,1078600.0],["2024-05-29",4.93,5.03,4.88,4.92,687600.0],["2024-05-30",4.95,5.04,4.88,5.01,444800.0],["2024-05-31",5.05,5.19,5.05,5.11,763500.0],["2024-06-03",5.17,5.3,5.09,5.12,630000.0],["2024-06-04",5.15,5.19,4.96,5.03,932200.0],["2024-06-05",5.03,5.09,4.92,5.05,507300.0],["2024-06-06",6.47,6.56,6.13,6.27,9809000.0],["2024-06-07",6.27,6.43,6.09,6.12,2014200.0],["2024-06-10",6.05,6.16,5.88,5.98,852700.0],["2024-06-11",5.9,6.01,5.81,5.99,776400.0],["2024-06-12",6.0,6.13,5.85,5.92,749300.0],["2024-06-13",6.5,6.75,6.2,6.5,4269700.0],["2024-06-14",6.46,6.67,6.23,6.24,1134900.0],["2024-06-17",6.3,6.63,6.1,6.35,1120000.0],["2024-06-18",6.41,6.46,6.18,6.34,1040600.0],["2024-06-20",5.91,6.2,5.74,5.98,1798400.0],["2024-06-21",5.98,6.19,5.94,6.12,1422200.0],["2024-06-24",6.12,6.16,5.93,5.98,640400.0],["2024-06-25",5.91,6.25,5.91,6.14,632900.0],["2024-06-26",6.03,6.12,5.85,5.98,769100.0],["2024-06-27",5.74,5.93,5.74,5.81,639400.0],["2024-06-28",5.85,5.85,5.45,5.65,2264600.0],["2024-07-01",5.68,5.79,5.57,5.58,546100.0],["2024-07-02",5.58,5.61,5.21,5.27,1320200.0],["2024-07-03",5.27,5.44,5.27,5.36,628200.0],["2024-07-05",5.3,5.33,5.16,5.24,908800.0],["2024-07-08",5.27,5.39,5.24,5.27,557700.0],["2024-07-09",5.27,5.35,5.21,5.32,448400.0],["2024-07-10",5.34,5.35,5.13,5.21,557000.0],["2024-07-11",5.47,5.9,5.35,5.8,1345000.0],["2024-07-12",5.89,5.96,5.79,5.92,884800.0],["2024-07-15",5.75,6.08,5.75,6.02,873700.0],["2024-07-16",6.06,6.26,6.05,6.23,1024200.0],["2024-07-17",6.16,6.26,6.11,6.22,802900.0],["2024-07-18",6.15,6.33,5.89,6.07,890000.0],["2024-07-19",6.08,6.14,5.94,6.11,549400.0],["2024-07-22",6.11,6.37,6.06,6.34,764900.0],["2024-07-23",6.32,6.35,6.18,6.3,630900.0],["2024-07-24",6.26,6.34,6.16,6.17,415100.0],["2024-07-25",6.05,6.33,6.01,6.15,445600.0],["2024-07-26",6.22,6.26,6.1,6.18,357300.0],["2024-07-29",6.2,6.21,5.9,6.0,615400.0],["2024-07-30",6.01,6.04,5.81,5.84,523500.0],["2024-07-31",5.89,5.99,5.8,5.84,669800.0],["2024-08-01",5.86,5.97,5.52,5.64,1065400.0],["2024-08-02",5.55,5.56,5.37,5.4,885400.0],["2024-08-05",5.19,5.35,5.12,5.31,923300.0],["2024-08-06",5.32,5.4,5.27,5.31,477100.0],["2024-08-07",5.39,5.39,5.19,5.2,545600.0],["2024-08-08",5.24,5.35,5.16,5.31,520400.0],["2024-08-09",5.34,5.34,5.17,5.19,469500.0],["2024-08-12",5.21,5.25,5.12,5.13,491500.0],["2024-08-13",5.14,5.22,5.06,5.11,573700.0],["2024-08-14",5.11,5.15,5.05,5.12,361600.0],["2024-08-15",5.14,5.21,5.11,5.17,825000.0],["2024-08-16",5.21,5.22,5.08,5.2,602100.0],["2024-08-19",5.2,5.37,5.2,5.35,582400.0],["2024-08-20",5.35,5.39,5.22,5.28,327800.0],["2024-08-21",5.3,5.44,5.3,5.4,343800.0],["2024-08-22",5.4,5.44,5.23,5.3,308800.0],["2024-08-23",5.35,5.48,5.31,5.46,478900.0],["2024-08-26",5.5,5.53,5.4,5.49,628800.0],["2024-08-27",5.46,5.48,5.32,5.35,349700.0],["2024-08-28",5.35,5.36,5.21,5.27,268700.0],["2024-08-29",5.28,5.33,5.22,5.22,336400.0],["2024-08-30",5.29,5.31,5.17,5.29,600800.0],["2024-09-03",5.28,5.35,5.06,5.08,570200.0],["2024-09-04",5.0,5.1,4.96,5.08,532100.0],["2024-09-05",5.07,5.13,4.99,5.08,435500.0],["2024-09-06",5.08,5.12,4.92,5.02,469000.0],["2024-09-09",5.02,5.15,4.99,5.02,543900.0],["2024-09-10",5.03,5.05,4.93,4.98,412000.0],["2024-09-11",4.96,5.01,4.85,4.92,470600.0],["2024-09-12",4.97,5.05,4.85,4.99,476900.0],["2024-09-13",5.04,5.11,5.02,5.1,498500.0],["2024-09-16",5.14,5.14,4.99,5.08,425800.0],["2024-09-17",5.12,5.12,4.87,4.94,672400.0],["2024-09-18",4.95,5.01,4.88,4.95,593300.0],["2024-09-19",4.5,4.71,4.43,4.65,1845500.0],["2024-09-20",4.6,4.66,4.56,4.61,670400.0],["2024-09-23",4.65,4.77,4.57,4.75,780500.0],["2024-09-24",4.76,5.04,4.61,4.96,907500.0],["2024-09-25",4.97,5.13,4.83,4.85,503200.0],["2024-09-26",4.86,4.94,4.71,4.74,320200.0],["2024-09-27",4.82,4.89,4.65,4.67,442500.0],["2024-09-30",4.63,4.73,4.61,4.69,397200.0],["2024-10-01",4.69,4.74,4.53,4.54,416200.0],["2024-10-02",4.53,4.61,4.49,4.59,310900.0],["2024-10-03",4.55,4.57,4.46,4.5,281900.0],["2024-10-04",4.53,4.71,4.52,4.63,426100.0],["2024-10-07",4.6,4.63,4.47,4.5,243100.0],["2024-10-08",4.52,4.57,4.48,4.49,179400.0],["2024-10-09",4.5,4.5,4.39,4.47,230700.0],["2024-10-10",4.42,4.44,4.35,4.41,222500.0],["2024-10-11",4.41,4.45,4.37,4.44,246000.0],["2024-10-14",5.07,5.3,4.77,4.81,5604200.0],["2024-10-15",4.78,4.88,4.68,4.8,1006000.0],["2024-10-16",4.84,4.98,4.8,4.9,494500.0],["2024-10-17",4.9,4.9,4.72,4.74,396000.0],["2024-10-18",4.73,4.93,4.68,4.91,650400.0],["2024-10-21",4.93,4.93,4.73,4.73,389100.0],["2024-10-22",4.74,4.82,4.71,4.73,311100.0],["2024-10-23",4.67,4.72,4.63,4.69,335100.0],["2024-10-24",4.65,4.69,4.5,4.52,471100.0],["2024-10-25",4.55,4.6,4.47,4.55,445800.0],["2024-10-28",4.59,4.79,4.59,4.78,337900.0],["2024-10-29",4.75,4.8,4.62,4.69,261900.0],["2024-10-30",4.62,4.71,4.56,4.56,319500.0],["2024-10-31",4.75,4.77,4.62,4.65,469000.0],["2024-11-01",4.66,4.71,4.62,4.66,397300.0],["2024-11-04",4.66,4.89,4.65,4.85,783100.0],["2024-11-05",4.8,4.8,4.66,4.79,598000.0],["2024-11-06",4.79,4.91,4.72,4.89,909900.0],["2024-11-07",4.8,5.3,4.8,5.02,1111100.0],["2024-11-08",5.04,5.23,5.02,5.19,830900.0],["2024-11-11",5.25,5.42,5.17,5.34,1250700.0],["2024-11-12",5.35,5.55,5.27,5.4,991400.0],["2024-11-13",5.47,5.53,5.37,5.46,747800.0],["2024-11-14",5.47,5.5,5.07,5.1,835500.0],["2024-11-15",5.12,5.12,4.96,5.0,668300.0],["2024-11-18",5.0,5.07,4.86,4.98,610100.0],["2024-11-19",4.93,4.96,4.84,4.92,434600.0],["2024-11-20",4.9,4.92,4.82,4.9,396100.0],["2024-11-21",4.91,4.94,4.83,4.94,344500.0],["2024-11-22",4.93,5.16,4.9,5.09,587700.0],["2024-11-25",5.15,5.21,5.04,5.05,487100.0],["2024-11-26",5.03,5.04,4.88,4.98,529300.0],["2024-11-27",5.04,5.42,5.01,5.19,833900.0],["2024-11-29",5.21,5.25,5.08,5.15,264900.0],["2024-12-02",5.15,5.15,5.03,5.04,310400.0],["2024-12-03",5.04,5.04,4.87,4.91,671000.0],["2024-12-04",4.91,4.91,4.76,4.84,760500.0],["2024-12-05",4.82,4.92,4.75,4.78,538100.0],["2024-12-06",4.76,4.87,4.74,4.84,659800.0],["2024-12-09",4.87,4.95,4.81,4.82,616600.0],["2024-12-10",4.83,4.84,4.55,4.6,1710100.0],["2024-12-11",4.61,4.79,4.45,4.67,1777000.0],["2024-12-12",4.67,4.72,4.57,4.62,634400.0],["2024-12-13",4.6,4.62,4.51,4.61,461200.0],["2024-12-16",4.6,4.69,4.57,4.63,403100.0],["2024-12-17",4.61,4.75,4.6,4.73,519200.0],["2024-12-18",4.73,4.81,4.49,4.55,676200.0],["2024-12-19",4.54,4.67,4.54,4.63,717400.0],["2024-12-20",4.59,4.83,4.59,4.78,926400.0],["2024-12-23",4.77,4.88,4.6,4.68,684300.0],["2024-12-24",4.65,4.83,4.65,4.83,292900.0],["2024-12-26",4.79,4.86,4.74,4.81,392400.0],["2024-12-27",4.8,4.85,4.77,4.81,412300.0],["2024-12-30",4.8,4.9,4.74,4.78,389000.0],["2024-12-31",4.77,4.85,4.71,4.79,502000.0],["2025-01-02",4.85,4.96,4.79,4.82,432100.0],["2025-01-03",4.83,4.9,4.79,4.85,457100.0],["2025-01-06",4.84,4.89,4.77,4.79,510400.0],["2025-01-07",4.83,4.95,4.79,4.85,599600.0],["2025-01-08",4.86,4.89,4.59,4.65,584500.0],["2025-01-10",4.6,4.64,4.55,4.6,555100.0],["2025-01-13",4.6,4.6,4.43,4.53,614900.0],["2025-01-14",4.55,4.55,4.35,4.38,459600.0],["2025-01-15",4.43,4.45,4.34,4.45,459100.0],["2025-01-16",4.43,4.44,4.3,4.44,457900.0],["2025-01-17",4.45,4.45,4.3,4.36,330100.0],["2025-01-21",4.4,4.53,4.39,4.51,489300.0],["2025-01-22",4.51,4.55,4.35,4.35,2130200.0],["2025-01-23",4.33,4.43,4.3,4.42,491700.0],["2025-01-24",4.39,4.41,4.33,4.4,633000.0],["2025-01-27",4.48,4.58,4.38,4.45,589800.0],["2025-01-28",4.42,4.51,4.37,4.44,554700.0],["2025-01-29",4.43,4.59,4.4,4.53,498000.0],["2025-01-30",4.6,4.61,4.48,4.58,378900.0],["2025-01-31",4.59,4.6,4.38,4.41,507500.0],["2025-02-03",4.35,4.35,4.22,4.31,570100.0],["2025-02-04",4.31,4.48,4.23,4.48,395900.0],["2025-02-05",4.46,4.55,4.46,4.53,491400.0],["2025-02-06",4.56,4.71,4.5,4.69,590400.0],["2025-02-07",4.75,4.83,4.65,4.8,934000.0],["2025-02-10",4.82,4.82,4.56,4.62,503900.0],["2025-02-11",4.56,4.75,4.52,4.72,428800.0],["2025-02-12",4.65,4.78,4.63,4.75,317200.0],["2025-02-13",4.8,4.8,4.57,4.7,958600.0],["2025-02-14",4.58,4.59,4.2,4.42,1978300.0],["2025-02-18",4.54,4.6,4.43,4.46,841100.0],["2025-02-19",4.41,4.64,4.34,4.55,772000.0],["2025-02-20",4.51,4.65,4.46,4.49,479400.0],["2025-02-21",4.57,4.57,4.37,4.43,569100.0],["2025-02-24",4.44,4.49,4.35,4.35,744600.0],["2025-02-25",4.4,4.5,4.3,4.46,610000.0],["2025-02-26",4.59,4.83,4.56,4.71,1450500.0],["2025-02-27",4.77,4.9,4.7,4.7,619500.0],["2025-02-28",4.7,4.79,4.65,4.76,487900.0],["2025-03-03",4.79,4.86,4.6,4.72,806100.0],["2025-03-04",4.65,4.83,4.62,4.81,697500.0],["2025-03-05",4.79,5.16,4.79,5.13,1258700.0],["2025-03-06",5.13,5.19,4.89,4.91,874400.0],["2025-03-07",5.06,5.06,4.82,4.85,611300.0],["2025-03-10",4.77,4.83,4.66,4.71,435600.0],["2025-03-11",4.73,5.0,4.65,4.98,681600.0],["2025-03-12",5.02,5.1,4.86,4.95,658700.0],["2025-03-13",4.97,5.05,4.84,4.92,358600.0],["2025-03-14",4.96,5.07,4.91,4.98,637800.0],["2025-03-17",5.01,5.16,4.95,5.08,450200.0],["2025-03-18",5.01,5.02,4.87,4.99,454100.0],["2025-03-19",5.04,5.04,4.85,4.94,318000.0],["2025-03-20",4.89,5.01,4.84,4.92,351000.0],["2025-03-21",4.95,4.96,4.75,4.77,606600.0],["2025-03-24",4.79,4.86,4.75,4.82,372000.0],["2025-03-25",4.82,4.87,4.74,4.81,342800.0],["2025-03-26",4.8,4.8,4.65,4.77,666900.0],["2025-03-27",4.77,4.77,4.58,4.6,860400.0],["2025-03-28",4.62,4.71,4.57,4.69,735100.0],["2025-03-31",4.7,4.73,4.51,4.59,927400.0],["2025-04-01",4.57,4.64,4.45,4.5,885600.0],["2025-04-02",4.45,4.52,4.41,4.51,727900.0],["2025-04-03",4.43,4.48,4.33,4.37,825400.0],["2025-04-04",4.3,4.33,4.06,4.14,840600.0],["2025-04-07",4.0,4.26,3.86,4.19,1417300.0],["2025-04-08",4.3,4.3,4.0,4.14,882500.0],["2025-04-09",4.06,4.19,3.85,4.13,1305400.0],["2025-04-10",4.08,4.1,3.87,4.08,862500.0],["2025-04-11",4.16,4.16,3.95,4.13,542200.0],["2025-04-14",4.17,4.37,4.09,4.36,870000.0],["2025-04-15",4.35,4.46,4.32,4.37,536800.0],["2025-04-16",4.33,4.43,4.27,4.37,376200.0],["2025-04-17",4.34,4.4,4.31,4.33,506600.0],["2025-04-21",4.3,4.36,4.25,4.29,298100.0],["2025-04-22",4.25,4.43,4.21,4.41,391800.0],["2025-04-23",4.48,4.49,4.31,4.33,497000.0],["2025-04-24",4.34,4.36,4.29,4.31,355500.0],["2025-04-25",4.27,4.28,4.2,4.25,472500.0],["2025-04-28",4.26,4.32,4.22,4.3,446100.0],["2025-04-29",4.28,4.45,4.28,4.43,458000.0],["2025-04-30",4.41,4.54,4.4,4.51,321600.0],["2025-05-01",4.51,4.52,4.42,4.44,346300.0],["2025-05-02",4.43,4.59,4.43,4.57,406500.0],["2025-05-05",4.55,4.64,4.46,4.59,402600.0],["2025-05-06",4.54,4.58,4.32,4.37,504500.0],["2025-05-07",4.38,4.45,4.3,4.38,573500.0],["2025-05-08",4.43,4.51,4.11,4.22,839600.0],["2025-05-09",4.19,4.19,3.94,3.95,877000.0],["2025-05-12",3.96,4.14,3.95,4.03,690900.0],["2025-05-13",4.07,4.11,3.91,3.98,624100.0],["2025-05-14",3.97,3.98,3.87,3.92,784200.0],["2025-05-15",3.92,3.97,3.81,3.93,671300.0],["2025-05-16",3.92,4.24,3.89,4.16,732800.0],["2025-05-19",4.17,4.37,4.17,4.31,548400.0],["2025-05-20",4.44,4.53,4.37,4.44,754100.0],["2025-05-21",4.41,4.47,4.27,4.32,361800.0],["2025-05-22",4.3,4.36,4.21,4.24,361200.0],["2025-05-23",4.2,4.33,4.17,4.33,297800.0],["2025-05-27",4.36,4.42,4.3,4.33,264600.0],["2025-05-28",4.35,4.39,4.31,4.31,194700.0],["2025-05-29",4.32,4.41,4.32,4.39,254000.0],["2025-05-30",4.36,4.41,4.3,4.34,234800.0],["2025-06-02",4.34,4.4,4.27,4.3,369500.0],["2025-06-03",4.3,4.4,4.24,4.39,439400.0],["2025-06-04",4.41,4.46,4.38,4.44,352500.0],["2025-06-05",4.46,4.52,4.37,4.39,624900.0],["2025-06-06",4.43,4.62,4.41,4.61,497500.0],["2025-06-09",4.65,4.8,4.56,4.59,589800.0],["2025-06-10",4.6,4.7,4.49,4.66,375200.0],["2025-06-11",4.69,4.72,4.58,4.58,296200.0],["2025-06-12",4.58,4.64,4.52,4.63,267000.0],["2025-06-13",4.57,4.62,4.51,4.51,361900.0],["2025-06-16",4.54,4.59,4.48,4.58,268500.0],["2025-06-17",4.53,4.6,4.48,4.49,797900.0],["2025-06-18",4.5,4.63,4.5,4.53,242200.0],["2025-06-20",4.57,4.6,4.49,4.51,323800.0],["2025-06-23",4.52,4.55,4.4,4.47,259700.0],["2025-06-24",4.47,4.51,4.45,4.5,314200.0],["2025-06-25",4.49,4.64,4.38,4.61,469400.0],["2025-06-26",4.61,4.84,4.54,4.82,547700.0],["2025-06-27",4.83,4.95,4.75,4.78,716300.0],["2025-06-30",4.78,4.83,4.71,4.72,375200.0],["2025-07-01",4.69,4.76,4.66,4.68,335600.0],["2025-07-02",4.7,4.9,4.7,4.89,339300.0],["2025-07-03",4.9,5.04,4.86,4.97,293700.0],["2025-07-07",4.96,5.07,4.89,4.89,335100.0],["2025-07-08",4.9,4.98,4.85,4.86,404700.0],["2025-07-09",4.89,5.12,4.89,5.02,703200.0],["2025-07-10",5.01,5.06,4.9,4.99,507100.0],["2025-07-11",5.0,5.0,4.74,4.74,557100.0],["2025-07-14",4.73,5.04,4.67,4.97,952400.0],["2025-07-15",4.95,4.98,4.72,4.76,454500.0],["2025-07-16",4.81,4.88,4.74,4.81,695200.0],["2025-07-17",4.78,4.89,4.76,4.86,326600.0],["2025-07-18",4.9,4.92,4.77,4.78,295800.0],["2025-07-21",4.77,4.83,4.64,4.66,462000.0],["2025-07-22",4.62,4.74,4.6,4.71,337700.0],["2025-07-23",4.68,4.85,4.68,4.84,464800.0],["2025-07-24",4.85,4.95,4.79,4.79,390300.0],["2025-07-25",4.79,4.84,4.71,4.74,401000.0],["2025-07-28",4.76,4.85,4.7,4.7,299000.0],["2025-07-29",4.71,4.79,4.66,4.68,351200.0],["2025-07-30",4.69,4.89,4.65,4.67,1050900.0],["2025-07-31",4.43,4.43,4.18,4.26,1428200.0],["2025-08-01",4.25,4.26,4.16,4.19,767000.0],["2025-08-04",4.2,4.28,4.15,4.26,598600.0],["2025-08-05",4.24,4.28,4.17,4.21,365800.0],["2025-08-06",4.2,4.26,4.14,4.22,485000.0],["2025-08-07",4.22,4.22,4.14,4.2,310700.0],["2025-08-08",4.21,4.23,4.16,4.2,305400.0],["2025-08-11",4.26,4.28,4.15,4.19,457900.0],["2025-08-12",4.18,4.37,4.17,4.31,569600.0],["2025-08-13",4.31,4.45,4.31,4.36,486400.0],["2025-08-14",4.33,4.47,4.3,4.43,342400.0],["2025-08-15",4.46,4.46,4.36,4.36,942300.0],["2025-08-18",4.5,4.88,4.42,4.56,877800.0],["2025-08-19",4.56,4.64,4.47,4.53,376800.0],["2025-08-20",4.53,4.61,4.53,4.6,288200.0],["2025-08-21",4.62,4.62,4.47,4.51,393500.0],["2025-08-22",4.52,4.78,4.52,4.75,340400.0],["2025-08-25",4.74,4.79,4.61,4.61,497900.0],["2025-08-26",4.61,4.68,4.57,4.67,374900.0],["2025-08-27",4.66,4.7,4.61,4.62,253500.0],["2025-08-28",4.63,4.82,4.58,4.7,475600.0],["2025-08-29",4.74,4.75,4.63,4.73,278000.0],["2025-09-02",4.7,4.92,4.65,4.71,691600.0],["2025-09-03",4.65,4.81,4.64,4.72,342700.0],["2025-09-04",4.72,4.74,4.54,4.64,575900.0],["2025-09-05",4.65,4.71,4.57,4.61,334700.0],["2025-09-08",4.65,4.65,4.49,4.55,223000.0],["2025-09-09",4.52,4.56,4.47,4.51,216600.0],["2025-09-10",4.5,4.64,4.47,4.48,331200.0],["2025-09-11",4.49,4.6,4.48,4.6,269300.0],["2025-09-12",4.58,4.58,4.47,4.51,367900.0],["2025-09-15",4.51,4.55,4.38,4.38,326800.0],["2025-09-16",4.36,4.5,4.36,4.46,304000.0],["2025-09-17",4.44,4.5,4.39,4.39,291200.0],["2025-09-18",4.4,4.54,4.4,4.52,270300.0],["2025-09-19",4.53,4.58,4.46,4.49,619100.0],["2025-09-22",4.52,4.8,4.5,4.75,468600.0],["2025-09-23",4.73,4.88,4.73,4.76,398400.0],["2025-09-24",4.79,4.98,4.78,4.9,616800.0],["2025-09-25",4.92,4.92,4.78,4.83,488200.0],["2025-09-26",4.83,5.12,4.83,5.1,789600.0],["2025-09-29",5.13,5.17,4.88,4.91,685100.0],["2025-09-30",4.91,5.0,4.84,4.99,431700.0],["2025-10-01",4.96,5.13,4.95,5.1,407800.0],["2025-10-02",5.1,5.22,4.98,5.16,529200.0],["2025-10-03",5.18,5.48,5.17,5.43,862200.0],["2025-10-06",5.47,5.47,5.24,5.4,763100.0],["2025-10-07",5.36,5.44,5.22,5.32,692700.0],["2025-10-08",5.32,5.59,5.29,5.46,557400.0],["2025-10-09",5.49,5.59,5.44,5.45,576000.0],["2025-10-10",5.52,5.52,5.26,5.31,556900.0],["2025-10-13",5.35,5.4,5.19,5.23,628200.0],["2025-10-14",5.23,5.32,5.16,5.23,477300.0],["2025-10-15",5.26,5.4,5.25,5.38,461000.0],["2025-10-16",5.47,5.54,5.24,5.27,431900.0],["2025-10-17",5.25,5.31,5.11,5.27,531200.0],["2025-10-20",5.34,5.45,5.25,5.33,511700.0],["2025-10-21",5.33,5.37,5.23,5.29,367400.0],["2025-10-22",5.32,5.38,5.22,5.34,514300.0],["2025-10-23",5.35,5.55,5.3,5.49,687800.0],["2025-10-24",5.53,5.62,5.49,5.5,518900.0],["2025-10-27",5.51,5.66,5.46,5.61,597700.0],["2025-10-28",5.6,5.7,5.55,5.58,581200.0],["2025-10-29",5.63,5.63,5.21,5.41,1063200.0],["2025-10-30",4.98,4.98,4.32,4.32,2113800.0],["2025-10-31",4.36,4.51,4.28,4.35,1119200.0],["2025-11-03",4.41,4.6,4.27,4.47,926800.0],["2025-11-04",4.39,4.44,4.32,4.35,670800.0],["2025-11-05",4.45,4.51,4.32,4.44,627400.0],["2025-11-06",4.44,4.47,4.36,4.41,664100.0],["2025-11-07",4.4,4.42,4.27,4.4,604200.0],["2025-11-10",4.45,4.49,4.4,4.42,340700.0],["2025-11-11",4.42,4.44,4.35,4.38,544600.0],["2025-11-12",4.39,4.48,4.36,4.41,420400.0],["2025-11-13",4.39,4.43,4.33,4.34,317700.0],["2025-11-14",4.32,4.39,4.28,4.35,319600.0],["2025-11-17",4.41,4.5,4.34,4.4,705600.0],["2025-11-18",4.77,5.46,4.65,5.35,5048600.0],["2025-11-19",5.3,5.44,5.08,5.14,1780600.0],["2025-11-20",5.19,5.23,4.82,4.84,1151400.0],["2025-11-21",4.82,4.97,4.72,4.8,760500.0],["2025-11-24",4.8,5.03,4.79,4.89,585600.0],["2025-11-25",4.9,5.03,4.87,5.0,456800.0],["2025-11-26",5.03,5.32,4.96,5.3,712900.0],["2025-11-28",5.33,5.48,5.3,5.36,576500.0],["2025-12-01",5.31,5.35,5.02,5.02,671000.0],["2025-12-02",5.02,5.04,4.9,4.92,511700.0],["2025-12-03",4.93,5.36,4.89,5.27,705100.0],["2025-12-04",5.25,5.33,5.18,5.2,959400.0],["2025-12-05",5.4,5.79,5.32,5.39,1812400.0],["2025-12-08",5.42,6.32,5.42,6.14,2575900.0],["2025-12-09",6.14,6.31,5.91,6.06,1654600.0],["2025-12-10",6.11,6.78,6.0,6.75,2274100.0],["2025-12-11",6.77,6.88,6.53,6.6,1691400.0],["2025-12-12",6.67,6.7,6.15,6.23,1959600.0],["2025-12-15",6.65,6.9,6.35,6.63,1917400.0],["2025-12-16",6.65,6.9,6.5,6.65,1322000.0],["2025-12-17",6.65,7.04,6.58,6.82,1347800.0],["2025-12-18",6.82,7.05,6.58,6.67,1870800.0],["2025-12-19",6.71,6.94,6.69,6.75,1483700.0],["2025-12-22",6.88,7.2,6.7,7.03,1243900.0],["2025-12-23",7.03,7.18,6.79,6.84,1526600.0],["2025-12-24",6.83,6.94,6.75,6.91,515800.0],["2025-12-26",7.15,7.25,6.92,7.04,1368400.0],["2025-12-29",7.21,7.47,6.94,7.2,2475600.0],["2025-12-30",7.11,7.14,6.87,7.03,3047900.0],["2025-12-31",8.53,9.6,8.5,8.82,23812400.0],["2026-01-02",8.73,8.74,7.93,8.25,4941000.0],["2026-01-05",8.3,8.48,7.85,7.87,3011000.0],["2026-01-06",7.93,8.28,7.88,8.13,2113800.0],["2026-01-07",8.1,8.55,8.06,8.54,1813300.0],["2026-01-08",7.75,7.94,7.31,7.34,3675000.0],["2026-01-09",7.31,7.53,7.26,7.33,1263500.0],["2026-01-12",7.35,7.44,7.12,7.41,1215700.0],["2026-01-13",7.37,7.45,7.15,7.44,867000.0],["2026-01-14",7.44,7.74,7.35,7.7,905400.0],["2026-01-15",7.76,7.82,7.4,7.45,884900.0],["2026-01-16",7.46,7.55,7.31,7.47,864600.0],["2026-01-20",7.2,7.73,7.14,7.71,1146100.0],["2026-01-21",7.68,7.97,7.59,7.93,957700.0],["2026-01-22",7.91,8.22,7.89,8.1,704500.0],["2026-01-23",8.1,8.27,7.96,8.01,484200.0],["2026-01-26",7.99,8.0,7.65,7.78,700900.0],["2026-01-27",7.76,8.07,7.76,8.02,695400.0],["2026-01-28",8.01,8.09,7.67,7.69,941400.0],["2026-01-29",7.67,7.91,7.65,7.78,696300.0],["2026-01-30",7.71,7.82,7.37,7.54,780600.0],["2026-02-02",7.58,7.96,7.55,7.74,956700.0],["2026-02-03",7.84,8.3,7.7,8.05,1245100.0],["2026-02-04",8.02,8.11,7.52,7.6,1036200.0],["2026-02-05",7.5,7.84,7.22,7.23,1362300.0],["2026-02-06",7.37,7.72,7.3,7.57,1089800.0],["2026-02-09",7.56,7.61,7.3,7.51,620000.0],["2026-02-10",7.62,7.65,7.36,7.42,707400.0],["2026-02-11",7.45,7.5,7.17,7.43,1254200.0],["2026-02-12",7.15,7.15,6.01,6.12,3439800.0],["2026-02-13",6.08,6.29,6.03,6.09,1282200.0],["2026-02-17",6.06,6.28,6.02,6.2,1763700.0],["2026-02-18",6.17,6.24,5.97,6.03,1139500.0],["2026-02-19",5.99,6.19,5.93,6.1,1291100.0],["2026-02-20",6.02,6.06,5.73,5.76,6210500.0],["2026-02-23",8.05,9.09,7.8,8.15,48055000.0],["2026-02-24",8.02,8.55,7.72,8.17,7587500.0],["2026-02-25",8.49,8.95,8.23,8.28,3854300.0],["2026-02-26",8.28,8.63,8.13,8.6,2327000.0],["2026-02-27",8.51,9.01,8.2,8.91,2616100.0],["2026-03-02",8.66,8.82,8.08,8.17,2721300.0],["2026-03-03",7.97,8.22,7.81,7.84,1754700.0],["2026-03-04",7.82,8.24,7.66,8.2,1264700.0],["2026-03-05",8.34,8.38,7.77,7.91,970100.0],["2026-03-06",7.77,8.03,7.72,7.89,942500.0],["2026-03-09",7.73,8.72,7.7,8.68,2222200.0],["2026-03-10",8.95,9.94,8.91,9.56,3811400.0],["2026-03-11",9.31,9.67,9.14,9.29,2125200.0],["2026-03-12",9.56,9.66,9.11,9.29,1628600.0],["2026-03-13",9.23,9.42,8.67,8.81,1588900.0],["2026-03-16",8.77,8.97,8.7,8.81,1062700.0],["2026-03-17",8.73,8.88,8.41,8.6,1482000.0],["2026-03-18",9.11,9.11,8.52,8.56,1642800.0],["2026-03-19",8.59,8.64,8.36,8.57,1069100.0],["2026-03-20",8.59,8.67,7.05,7.12,11684000.0],["2026-03-23",7.2,7.28,6.73,7.0,2785200.0],["2026-03-24",6.92,7.01,6.73,6.82,1175600.0],["2026-03-25",6.92,7.27,6.91,7.25,1257700.0],["2026-03-26",7.07,7.16,6.94,7.12,903000.0],["2026-03-27",7.04,7.25,6.9,6.91,1235000.0],["2026-03-30",6.83,6.89,6.57,6.65,1166100.0],["2026-03-31",6.76,6.94,6.6,6.91,1463000.0],["2026-04-01",7.01,7.2,6.91,7.07,1087900.0],["2026-04-02",6.84,7.0,6.76,7.0,919700.0],["2026-04-06",6.94,7.04,6.81,6.97,769000.0],["2026-04-07",6.89,7.57,6.77,7.45,1414400.0],["2026-04-08",7.66,7.79,7.28,7.29,1198500.0],["2026-04-09",7.29,7.41,7.16,7.33,1095200.0],["2026-04-10",7.35,7.35,7.06,7.22,854400.0],["2026-04-13",7.14,7.26,7.11,7.16,1016600.0],["2026-04-14",7.22,7.42,7.19,7.32,1123100.0],["2026-04-15",7.3,7.4,7.2,7.27,862200.0],["2026-04-16",7.27,7.28,7.02,7.16,861700.0],["2026-04-17",7.31,7.35,7.17,7.27,1062300.0],["2026-04-20",7.19,7.29,6.98,6.99,1201900.0],["2026-04-21",7.1,7.1,6.76,6.78,1048000.0],["2026-04-22",6.82,6.96,6.75,6.83,949000.0],["2026-04-23",6.81,6.92,6.55,6.69,1334400.0],["2026-04-24",6.65,6.92,6.55,6.89,1037100.0],["2026-04-27",6.89,7.18,6.77,6.79,1426600.0],["2026-04-28",6.78,7.02,6.76,6.84,1034000.0],["2026-04-29",6.87,7.09,6.8,7.05,1079300.0],["2026-04-30",7.05,7.2,6.98,7.1,924700.0],["2026-05-01",7.1,7.17,6.98,7.0,842000.0],["2026-05-04",7.22,7.59,7.2,7.56,1807500.0],["2026-05-05",7.56,7.58,7.35,7.39,895600.0],["2026-05-06",7.5,7.74,7.38,7.44,1691000.0],["2026-05-07",7.01,7.01,6.28,6.39,2250800.0],["2026-05-08",6.49,6.53,6.2,6.28,1309300.0],["2026-05-11",6.23,6.49,6.23,6.27,1297600.0],["2026-05-12",6.25,6.6,6.15,6.42,1359400.0],["2026-05-13",6.46,6.52,6.36,6.43,1121600.0],["2026-05-14",6.41,6.55,6.35,6.39,738300.0],["2026-05-15",6.31,6.39,6.22,6.28,1106100.0],["2026-05-18",6.38,6.38,6.01,6.08,1419200.0],["2026-05-19",6.08,6.14,5.97,5.99,804000.0],["2026-05-20",6.01,6.27,6.01,6.18,1179900.0],["2026-05-21",6.1,6.31,6.09,6.21,748700.0],["2026-05-22",6.19,6.23,6.13,6.19,884100.0],["2026-05-26",6.2,6.31,6.12,6.22,884500.0],["2026-05-27",6.39,6.58,6.37,6.46,1181000.0],["2026-05-28",6.46,6.73,6.37,6.64,1186000.0],["2026-05-29",6.54,6.65,6.38,6.45,809000.0],["2026-06-01",6.37,6.51,6.3,6.37,940700.0],["2026-06-02",6.33,6.35,6.12,6.13,927400.0],["2026-06-03",6.16,6.19,6.02,6.09,813000.0],["2026-06-04",6.09,6.37,6.07,6.25,671500.0],["2026-06-05",6.29,6.29,6.02,6.03,714400.0],["2026-06-08",6.11,6.15,5.93,5.94,786600.0],["2026-06-09",6.1,6.19,5.96,6.12,825700.0],["2026-06-10",6.1,6.28,6.0,6.03,855900.0],["2026-06-11",6.0,6.13,5.88,6.1,991900.0],["2026-06-12",6.09,6.15,5.86,5.87,1320000.0],["2026-06-15",5.93,5.96,5.69,5.88,1131000.0],["2026-06-16",5.88,5.93,5.61,5.73,944600.0],["2026-06-17",5.77,6.07,5.76,5.96,853400.0],["2026-06-18",6.01,6.12,5.75,5.8,1729000.0],["2026-06-22",5.86,6.06,5.83,6.0,879400.0],["2026-06-23",5.97,6.11,5.93,5.95,584900.0],["2026-06-24",5.97,6.1,5.87,5.9,821900.0],["2026-06-25",5.84,5.99,5.82,5.85,583600.0],["2026-06-26",5.84,6.03,5.84,6.01,1526400.0],["2026-06-29",6.0,6.15,5.94,6.14,874400.0],["2026-06-30",6.17,6.2,6.04,6.12,658400.0],["2026-07-01",6.09,6.15,5.96,6.05,752800.0],["2026-07-02",6.06,6.23,6.01,6.21,858700.0],["2026-07-06",6.23,6.34,6.18,6.23,593775.542318],["2026-07-07",6.28,6.415,6.15,6.39,775430.721106],["2026-07-08",6.4,6.615,6.39,6.58,1224357.096334],["2026-07-09",6.53,6.5975,6.28,6.38,647855.12584],["2026-07-10",6.35,6.355,6.145,6.24,596708.010876],["2026-07-13",6.15,6.215,5.96,6,1168708.016731],["2026-07-14",5.98,6.015,5.77,5.85,1052095.218148],["2026-07-15",5.83,5.9,5.76,5.85,590056.233112],["2026-07-16",5.79,5.82,5.445,5.45,1134947.179959],["2026-07-17",5.33,5.47,5.28,5.44,888721.921259],["2026-07-20",5.41,5.52,5.3,5.32,1018612.53764],["2026-07-21",5.32,5.505,5.28,5.48,732239.131989],["2026-07-22",5.5,5.53,5.325,5.35,845076.99185],["2026-07-23",5.3,5.43,5.25,5.36,883804.107087],["2026-07-24",5.38,5.39,5.12,5.18,768868.60009],["2026-07-27",5.18,5.33,5.18,5.22,856637.6824],["2026-07-28",5.2,5.2483,5.08,5.16,541396.237254],["2026-07-29",5.13,5.19,4.935,5.05,778593.060365],["2026-07-30",5.08,5.195,5.03,5.18,990083.256265],["2026-07-31",5.16,5.16,4.95,5.1,540608.902976],["2026-08-03",5.1,5.26,5.02,5.23,719844.738828],["2026-08-04",5.24,5.39,5.2,5.33,727495.227219],["2026-08-05",5.33,5.41,5.04,5.09,1601206.218738],["2026-08-06",4.64,5.2,4.4475,5.115,2339820.310007],["2026-08-07",5.16,5.17,4.97,5,1306481.210334],["2026-08-10",4.93,4.995,4.8,4.975,556114.973315],["2026-08-11",5.05,5.09,4.849,4.93,1064934.090854],["2026-08-12",4.95,5.26,4.92,5.19,1076324.55545],["2026-08-13",5.2,5.24,4.995,5.03,864989.320471],["2026-08-14",5.04,5.28,4.955,5.22,964667.029597]]}