{"t":"VRA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-10-21",23.0,29.74,22.0,24.85,8757100.0],["2010-10-22",24.85,27.77,24.64,26.9,1151300.0],["2010-10-25",27.5,27.55,25.93,27.41,378100.0],["2010-10-26",27.8,29.05,26.79,28.57,535600.0],["2010-10-27",28.6,29.35,27.94,28.78,259200.0],["2010-10-28",29.26,29.26,27.7,27.85,361300.0],["2010-10-29",27.79,27.83,27.17,27.35,148000.0],["2010-11-01",27.5,27.84,27.24,27.35,184400.0],["2010-11-02",27.9,27.9,27.35,27.67,229600.0],["2010-11-03",27.72,27.84,27.49,27.69,180500.0],["2010-11-04",27.76,28.23,26.77,27.9,324300.0],["2010-11-05",28.0,29.64,27.6,29.07,176600.0],["2010-11-08",29.44,31.22,29.4,30.57,419700.0],["2010-11-09",30.6,32.08,30.5,31.07,225400.0],["2010-11-10",30.5,31.79,30.45,30.47,51600.0],["2010-11-11",30.9,30.9,29.85,30.01,172500.0],["2010-11-12",29.92,29.92,28.76,28.9,247600.0],["2010-11-15",29.62,30.0,29.09,29.69,103200.0],["2010-11-16",29.32,29.32,28.54,28.76,119300.0],["2010-11-17",29.0,29.0,27.41,27.92,203700.0],["2010-11-18",28.22,29.46,28.22,28.69,187300.0],["2010-11-19",28.83,29.63,28.68,28.9,276500.0],["2010-11-22",28.95,29.39,28.75,29.2,74600.0],["2010-11-23",28.79,29.5,28.79,29.36,98500.0],["2010-11-24",29.73,31.14,29.73,30.88,98300.0],["2010-11-26",30.83,31.0,30.42,30.75,47400.0],["2010-11-29",30.73,31.11,30.27,31.0,182200.0],["2010-11-30",31.1,33.0,30.61,32.74,426300.0],["2010-12-01",33.0,34.58,32.55,33.19,263000.0],["2010-12-02",34.02,34.53,33.5,34.25,183700.0],["2010-12-03",34.25,34.71,33.8,34.43,226400.0],["2010-12-06",34.58,36.56,34.38,36.22,270200.0],["2010-12-07",36.81,36.81,35.18,35.73,341000.0],["2010-12-08",35.4,36.52,31.2,35.99,1080400.0],["2010-12-09",36.19,36.85,35.2,36.22,223400.0],["2010-12-10",35.95,36.57,34.67,36.41,263400.0],["2010-12-13",36.8,39.0,36.56,36.87,263500.0],["2010-12-14",37.0,38.0,36.5,36.74,223400.0],["2010-12-15",36.54,37.02,36.29,36.59,120700.0],["2010-12-16",36.77,39.02,36.77,38.29,110100.0],["2010-12-17",38.45,39.99,36.59,38.9,1618200.0],["2010-12-20",38.75,40.87,38.51,39.54,321300.0],["2010-12-21",39.65,41.01,39.24,39.93,215900.0],["2010-12-22",40.56,40.56,36.96,37.14,378800.0],["2010-12-23",37.0,37.19,35.27,35.99,305200.0],["2010-12-27",35.85,35.85,33.28,34.44,183200.0],["2010-12-28",34.31,35.1,32.32,32.54,316900.0],["2010-12-29",32.4,33.38,30.85,32.62,391400.0],["2010-12-30",32.67,34.49,32.67,33.99,200900.0],["2010-12-31",34.0,34.3,32.51,33.0,216400.0],["2011-01-03",33.35,35.05,33.35,34.49,205800.0],["2011-01-04",34.78,34.8,33.65,34.64,260700.0],["2011-01-05",34.5,36.67,33.32,35.8,286700.0],["2011-01-06",35.91,36.72,35.27,36.59,133100.0],["2011-01-07",36.6,37.2,35.03,36.99,197800.0],["2011-01-10",36.59,36.98,35.47,36.27,228600.0],["2011-01-11",36.63,36.88,35.55,36.05,102400.0],["2011-01-12",36.5,37.68,35.47,37.21,345200.0],["2011-01-13",37.66,38.5,37.07,38.07,324600.0],["2011-01-14",38.06,38.06,36.32,36.9,235900.0],["2011-01-18",36.63,37.07,34.36,35.02,404300.0],["2011-01-19",34.95,35.23,34.51,34.75,151800.0],["2011-01-20",34.47,35.69,34.2,35.46,109900.0],["2011-01-21",35.61,35.66,34.6,34.91,219700.0],["2011-01-24",34.85,36.05,34.7,35.0,57500.0],["2011-01-25",34.94,34.99,33.75,33.88,88600.0],["2011-01-26",34.05,34.95,33.52,34.59,176100.0],["2011-01-27",34.79,34.79,33.97,34.22,75900.0],["2011-01-28",34.02,34.84,32.63,33.85,131100.0],["2011-01-31",33.82,35.44,33.64,34.4,144400.0],["2011-02-01",34.54,35.61,34.22,35.53,98300.0],["2011-02-02",35.29,36.07,34.98,35.83,63400.0],["2011-02-03",35.76,36.5,35.46,36.2,66000.0],["2011-02-04",36.29,36.5,35.75,36.38,63800.0],["2011-02-07",36.24,36.89,36.0,36.34,86100.0],["2011-02-08",36.39,36.74,35.6,36.36,46000.0],["2011-02-09",36.16,36.29,35.37,35.84,108100.0],["2011-02-10",35.68,36.75,35.0,36.03,39400.0],["2011-02-11",36.01,37.57,35.51,37.32,113100.0],["2011-02-14",37.39,37.64,37.15,37.18,19000.0],["2011-02-15",36.96,37.52,36.5,36.82,86600.0],["2011-02-16",36.79,37.15,35.86,36.13,107300.0],["2011-02-17",35.89,36.99,35.5,35.9,89200.0],["2011-02-18",36.0,36.29,35.51,35.91,98400.0],["2011-02-22",35.67,36.21,33.53,33.67,154400.0],["2011-02-23",33.68,34.48,32.3,33.8,138300.0],["2011-02-24",33.7,34.3,33.32,33.76,123700.0],["2011-02-25",33.77,34.44,33.66,34.39,112300.0],["2011-02-28",34.46,34.46,33.95,34.35,48800.0],["2011-03-01",34.48,34.48,33.72,33.94,39000.0],["2011-03-02",34.07,34.44,33.54,34.39,94300.0],["2011-03-03",34.5,34.77,33.65,33.8,59200.0],["2011-03-04",33.72,34.35,33.53,34.3,124700.0],["2011-03-07",34.27,34.72,33.85,34.33,139700.0],["2011-03-08",34.18,34.74,34.1,34.57,101400.0],["2011-03-09",34.63,34.63,34.03,34.25,63600.0],["2011-03-10",34.0,34.1,33.5,33.77,72800.0],["2011-03-11",33.72,34.91,33.72,34.48,94000.0],["2011-03-14",34.06,34.88,33.42,33.86,71200.0],["2011-03-15",32.99,34.09,32.55,33.61,297500.0],["2011-03-16",35.94,38.95,35.4,38.41,1709200.0],["2011-03-17",38.35,39.52,38.0,38.5,165400.0],["2011-03-18",38.81,39.32,37.14,39.29,189900.0],["2011-03-21",39.11,39.85,38.56,39.36,188800.0],["2011-03-22",39.59,39.99,39.51,39.64,74700.0],["2011-03-23",39.84,41.05,39.5,40.4,185400.0],["2011-03-24",40.61,40.9,39.97,40.28,84000.0],["2011-03-25",40.4,40.47,39.61,40.35,114000.0],["2011-03-28",40.28,40.61,39.33,39.63,155900.0],["2011-03-29",39.56,41.61,39.4,41.36,387200.0],["2011-03-30",41.51,43.49,41.51,42.41,156100.0],["2011-03-31",42.41,42.87,41.22,42.21,226800.0],["2011-04-01",42.63,42.63,40.21,40.84,154000.0],["2011-04-04",40.81,43.9,39.51,43.31,258400.0],["2011-04-05",43.01,44.77,42.21,43.52,182800.0],["2011-04-06",43.87,44.29,42.87,42.91,162400.0],["2011-04-07",42.84,43.24,42.17,42.96,279600.0],["2011-04-08",43.06,43.75,42.05,42.56,232000.0],["2011-04-11",42.63,43.63,42.23,43.17,105800.0],["2011-04-12",42.48,43.06,41.6,42.81,186500.0],["2011-04-13",42.71,46.0,42.6,45.19,445800.0],["2011-04-14",44.42,44.85,43.0,43.77,4505700.0],["2011-04-15",44.04,44.71,43.91,44.41,628000.0],["2011-04-18",44.55,44.55,43.0,43.76,506000.0],["2011-04-19",44.13,44.83,43.56,44.55,186200.0],["2011-04-20",44.86,45.49,44.51,45.49,220500.0],["2011-04-21",45.49,46.39,44.63,46.15,165500.0],["2011-04-25",44.53,47.58,44.11,47.42,211000.0],["2011-04-26",47.39,49.24,46.6,48.41,464200.0],["2011-04-27",48.37,49.28,48.04,48.88,180900.0],["2011-04-28",48.88,49.75,48.32,49.0,191900.0],["2011-04-29",48.66,49.28,48.42,48.64,125000.0],["2011-05-02",48.58,48.92,47.69,47.98,387300.0],["2011-05-03",48.06,48.08,46.11,46.5,305100.0],["2011-05-04",46.78,47.3,46.14,46.9,241000.0],["2011-05-05",46.67,49.02,45.92,47.69,155100.0],["2011-05-06",47.91,49.02,47.88,48.04,235000.0],["2011-05-09",47.99,50.68,47.99,49.84,235000.0],["2011-05-10",49.94,50.96,49.35,50.63,248100.0],["2011-05-11",50.66,51.39,49.87,50.37,259800.0],["2011-05-12",49.0,51.71,48.65,50.44,420000.0],["2011-05-13",50.71,51.19,49.47,50.82,174700.0],["2011-05-16",50.72,51.4,49.0,49.53,183000.0],["2011-05-17",49.55,51.02,49.5,50.3,347300.0],["2011-05-18",50.3,51.75,50.05,51.5,216000.0],["2011-05-19",51.6,52.36,50.96,52.25,151100.0],["2011-05-20",52.01,52.18,49.34,50.42,279500.0],["2011-05-23",49.52,50.19,48.18,48.95,433100.0],["2011-05-24",49.34,49.49,48.47,49.12,230700.0],["2011-05-25",48.79,49.03,48.31,48.67,193300.0],["2011-05-26",48.68,50.27,48.51,49.61,194900.0],["2011-05-27",49.58,50.26,49.02,50.05,218800.0],["2011-05-31",50.33,50.33,49.22,49.43,977100.0],["2011-06-01",49.29,49.65,47.0,47.66,567000.0],["2011-06-02",42.95,43.23,39.8,41.17,3010600.0],["2011-06-03",40.0,40.47,38.88,39.07,708900.0],["2011-06-06",39.02,40.23,38.94,40.17,467700.0],["2011-06-07",40.33,41.03,39.9,39.92,443000.0],["2011-06-08",39.64,39.64,37.92,38.02,494200.0],["2011-06-09",38.02,39.09,37.46,38.74,260500.0],["2011-06-10",38.41,38.41,36.9,37.33,237600.0],["2011-06-13",39.41,41.28,39.28,40.35,452800.0],["2011-06-14",40.85,40.85,39.5,39.57,320500.0],["2011-06-15",39.42,40.04,38.47,39.44,230500.0],["2011-06-16",39.4,40.06,37.95,38.26,252800.0],["2011-06-17",38.78,39.39,37.67,38.26,364600.0],["2011-06-20",37.94,38.62,37.79,38.54,298600.0],["2011-06-21",38.89,39.96,38.68,39.46,456400.0],["2011-06-22",39.55,40.47,39.05,40.05,316400.0],["2011-06-23",39.52,40.5,39.14,40.31,366300.0],["2011-06-24",40.31,40.31,37.5,37.88,2189100.0],["2011-06-27",38.12,39.25,37.59,38.16,366500.0],["2011-06-28",38.41,40.1,38.08,39.32,473300.0],["2011-06-29",39.3,39.31,36.95,37.4,723000.0],["2011-06-30",37.73,38.84,37.0,38.2,564200.0],["2011-07-01",38.13,38.86,37.72,37.83,450300.0],["2011-07-05",37.97,38.34,36.35,37.26,457000.0],["2011-07-06",37.43,39.45,36.6,38.89,420100.0],["2011-07-07",39.31,40.14,39.18,39.65,417700.0],["2011-07-08",39.09,39.09,37.83,38.42,408300.0],["2011-07-11",38.2,39.21,38.0,39.08,306000.0],["2011-07-12",38.95,40.28,38.61,39.68,492200.0],["2011-07-13",39.75,41.05,39.59,41.0,520700.0],["2011-07-14",40.93,40.93,39.65,40.5,445200.0],["2011-07-15",40.73,41.83,40.67,41.55,431400.0],["2011-07-18",41.5,41.98,40.31,40.62,426600.0],["2011-07-19",41.03,41.03,39.96,40.14,383700.0],["2011-07-20",40.18,40.94,38.51,39.21,272700.0],["2011-07-21",39.37,39.86,38.23,38.55,343900.0],["2011-07-22",38.66,39.88,38.64,39.75,506400.0],["2011-07-25",39.42,40.37,39.12,39.21,221000.0],["2011-07-26",39.07,39.2,37.87,38.36,486200.0],["2011-07-27",38.32,39.29,37.6,38.08,691000.0],["2011-07-28",38.22,39.55,36.65,36.84,687600.0],["2011-07-29",36.66,37.14,35.66,36.27,270900.0],["2011-08-01",36.51,36.51,34.0,34.49,990900.0],["2011-08-02",34.25,35.0,31.7,31.95,1848500.0],["2011-08-03",33.04,34.74,31.91,34.25,1381500.0],["2011-08-04",33.91,34.16,31.52,31.56,432300.0],["2011-08-05",31.85,33.11,29.66,30.9,489600.0],["2011-08-08",29.56,30.63,28.12,28.24,1162600.0],["2011-08-09",28.78,30.03,27.76,29.89,786200.0],["2011-08-10",29.25,30.01,28.18,28.29,307200.0],["2011-08-11",28.53,30.45,28.35,30.22,395700.0],["2011-08-12",30.42,31.17,30.02,30.95,428800.0],["2011-08-15",31.17,31.56,30.88,31.56,305600.0],["2011-08-16",31.16,31.3,29.23,30.13,575800.0],["2011-08-17",30.42,30.43,27.95,28.08,758000.0],["2011-08-18",27.44,27.45,25.68,25.83,894200.0],["2011-08-19",25.4,26.4,24.83,25.28,684800.0],["2011-08-22",26.1,26.49,25.39,25.66,415000.0],["2011-08-23",25.8,28.6,25.59,27.73,870900.0],["2011-08-24",27.82,28.26,26.59,27.54,249400.0],["2011-08-25",27.66,27.66,26.98,27.11,609100.0],["2011-08-26",26.87,28.08,26.69,27.79,669600.0],["2011-08-29",28.2,30.13,28.2,29.97,535400.0],["2011-08-30",29.69,31.38,29.6,30.57,1023800.0],["2011-08-31",33.6,35.4,32.59,35.14,3625300.0],["2011-09-01",34.8,35.1,32.97,33.37,881100.0],["2011-09-02",32.72,33.38,31.91,32.89,633200.0],["2011-09-06",31.9,32.23,30.68,31.99,949600.0],["2011-09-07",32.47,33.56,32.0,33.5,507400.0],["2011-09-08",33.06,33.68,32.49,33.12,321700.0],["2011-09-09",32.69,33.2,31.65,32.36,420000.0],["2011-09-12",31.81,32.64,31.5,32.61,382200.0],["2011-09-13",32.75,33.57,32.66,33.5,361100.0],["2011-09-14",33.68,34.99,33.4,34.25,687600.0],["2011-09-15",34.84,35.55,34.13,35.1,362100.0],["2011-09-16",35.38,35.75,34.8,35.65,459400.0],["2011-09-19",34.74,36.73,34.18,36.68,519900.0],["2011-09-20",36.68,38.29,36.5,37.18,785600.0],["2011-09-21",37.14,37.84,36.43,36.6,598000.0],["2011-09-22",34.69,35.88,33.87,35.4,824100.0],["2011-09-23",35.6,37.98,34.82,37.94,731900.0],["2011-09-26",38.3,41.04,37.7,39.44,869000.0],["2011-09-27",40.81,42.45,39.85,40.13,724100.0],["2011-09-28",40.33,40.85,37.9,38.67,649100.0],["2011-09-29",39.47,40.16,35.76,38.11,723000.0],["2011-09-30",37.6,37.99,35.97,36.05,621400.0],["2011-10-03",35.62,36.68,34.27,34.3,812600.0],["2011-10-04",34.08,34.75,32.28,34.39,1697600.0],["2011-10-05",34.25,34.74,33.67,34.67,720600.0],["2011-10-06",34.74,37.2,33.94,37.07,736500.0],["2011-10-07",36.91,37.75,34.94,35.96,343200.0],["2011-10-10",36.59,38.86,35.84,37.76,892800.0],["2011-10-11",37.54,38.21,36.88,37.7,466600.0],["2011-10-12",38.16,39.87,37.96,38.59,385000.0],["2011-10-13",38.25,39.17,37.62,38.63,591400.0],["2011-10-14",39.09,40.45,38.15,39.93,349000.0],["2011-10-17",39.85,41.6,39.47,40.52,599200.0],["2011-10-18",40.71,40.97,38.9,40.32,344000.0],["2011-10-19",40.89,42.94,40.3,40.89,717600.0],["2011-10-20",41.15,44.47,40.16,43.77,569300.0],["2011-10-21",44.57,45.21,43.63,44.64,576300.0],["2011-10-24",44.91,45.91,44.29,44.93,504700.0],["2011-10-25",45.17,45.75,43.52,44.06,420800.0],["2011-10-26",44.64,45.25,43.09,44.71,420200.0],["2011-10-27",45.23,45.85,44.59,45.01,691100.0],["2011-10-28",44.97,45.08,43.79,44.6,434300.0],["2011-10-31",43.73,45.78,43.12,45.3,387900.0],["2011-11-01",43.81,45.41,42.85,43.72,502500.0],["2011-11-02",43.81,44.3,41.91,43.2,527300.0],["2011-11-03",43.8,44.6,42.9,44.02,592800.0],["2011-11-04",43.78,44.2,43.15,43.98,162900.0],["2011-11-07",43.8,44.33,43.01,43.54,155500.0],["2011-11-08",43.62,44.74,42.96,44.25,289200.0],["2011-11-09",43.07,43.8,42.37,42.56,290700.0],["2011-11-10",40.89,43.21,40.89,42.86,365400.0],["2011-11-11",43.35,43.86,42.07,42.25,419500.0],["2011-11-14",42.01,42.65,41.37,42.32,421300.0],["2011-11-15",42.33,42.73,41.47,42.49,318800.0],["2011-11-16",42.03,42.08,38.32,38.9,501200.0],["2011-11-17",38.94,39.78,38.21,38.91,857900.0],["2011-11-18",39.39,39.75,37.27,38.01,577100.0],["2011-11-21",37.3,37.74,36.34,36.97,411300.0],["2011-11-22",36.83,37.76,36.12,37.5,535600.0],["2011-11-23",37.15,37.96,35.43,36.15,542200.0],["2011-11-25",35.83,36.87,34.56,34.67,442900.0],["2011-11-28",35.72,36.73,35.23,35.69,737400.0],["2011-11-29",35.25,36.74,33.38,36.24,1621400.0],["2011-11-30",37.57,38.81,37.33,38.4,746600.0],["2011-12-01",38.31,39.2,36.9,37.15,453900.0],["2011-12-02",37.82,38.45,36.75,37.29,798900.0],["2011-12-05",38.19,38.7,36.62,37.24,728600.0],["2011-12-06",37.3,37.52,36.89,37.16,970500.0],["2011-12-07",34.62,36.78,34.62,36.35,2557400.0],["2011-12-08",36.22,36.99,36.06,36.38,688900.0],["2011-12-09",36.51,37.35,36.15,37.24,406200.0],["2011-12-12",36.88,37.38,35.95,36.93,389100.0],["2011-12-13",36.97,37.08,35.02,35.75,793900.0],["2011-12-14",35.5,35.86,33.41,33.76,856500.0],["2011-12-15",33.94,34.66,32.71,33.17,759000.0],["2011-12-16",33.17,34.57,32.72,32.96,746000.0],["2011-12-19",33.43,33.43,30.46,30.82,646900.0],["2011-12-20",31.51,31.79,30.04,30.5,1287000.0],["2011-12-21",30.49,31.42,28.43,31.13,1503200.0],["2011-12-22",31.18,32.27,31.15,31.6,577600.0],["2011-12-23",31.5,32.42,31.46,32.29,284800.0],["2011-12-27",32.05,32.24,31.5,32.09,392200.0],["2011-12-28",32.14,32.17,31.1,31.82,284300.0],["2011-12-29",31.84,32.34,31.01,32.16,316700.0],["2011-12-30",32.02,32.7,32.02,32.25,347500.0],["2012-01-03",32.84,33.22,32.17,32.41,2372700.0],["2012-01-04",32.29,32.38,31.05,31.5,749300.0],["2012-01-05",31.41,32.32,30.52,32.04,378700.0],["2012-01-06",31.93,32.63,31.32,32.49,639100.0],["2012-01-09",32.57,33.28,31.68,32.61,512500.0],["2012-01-10",33.03,33.6,32.99,33.26,585300.0],["2012-01-11",33.11,36.49,33.11,35.0,1344300.0],["2012-01-12",35.2,35.76,33.7,33.88,610600.0],["2012-01-13",33.43,34.21,33.24,33.46,414500.0],["2012-01-17",33.66,34.15,33.57,34.0,532400.0],["2012-01-18",34.07,35.23,33.64,34.6,301100.0],["2012-01-19",34.7,34.92,33.55,33.88,338400.0],["2012-01-20",33.78,33.93,32.9,33.29,775100.0],["2012-01-23",33.44,34.09,32.86,33.67,587800.0],["2012-01-24",33.76,35.12,33.43,34.5,505200.0],["2012-01-25",34.67,35.64,34.29,35.55,353800.0],["2012-01-26",35.51,35.88,33.86,34.2,467500.0],["2012-01-27",34.01,34.78,33.87,34.33,308100.0],["2012-01-30",33.99,35.08,33.81,34.9,675500.0],["2012-01-31",34.91,36.26,34.71,35.81,659500.0],["2012-02-01",36.25,37.31,35.65,37.14,559200.0],["2012-02-02",37.45,38.1,36.04,37.15,784900.0],["2012-02-03",37.8,38.06,36.74,37.39,465400.0],["2012-02-06",37.2,37.2,36.37,36.67,328300.0],["2012-02-07",36.44,36.95,36.02,36.17,345200.0],["2012-02-08",36.38,36.78,34.9,35.91,448600.0],["2012-02-09",36.14,36.97,35.77,36.51,448100.0],["2012-02-10",36.28,36.82,35.85,36.68,281600.0],["2012-02-13",36.7,36.99,36.27,36.55,516200.0],["2012-02-14",36.25,36.57,35.72,36.25,655000.0],["2012-02-15",36.6,38.23,36.0,37.94,728500.0],["2012-02-16",37.83,38.18,37.56,37.63,500400.0],["2012-02-17",37.69,37.85,37.15,37.35,593900.0],["2012-02-21",37.4,37.5,35.77,36.09,443800.0],["2012-02-22",35.94,36.3,35.14,35.3,452500.0],["2012-02-23",35.41,35.86,34.9,35.21,311400.0],["2012-02-24",35.28,36.01,34.3,35.85,347000.0],["2012-02-27",35.62,36.87,35.16,35.71,290100.0],["2012-02-28",35.84,36.77,35.5,36.72,624700.0],["2012-02-29",36.85,37.0,36.49,36.7,414500.0],["2012-03-01",36.88,37.98,36.71,37.49,415700.0],["2012-03-02",37.78,39.48,37.21,38.11,957600.0],["2012-03-05",37.99,38.02,36.41,36.8,844500.0],["2012-03-06",36.1,36.77,34.71,34.92,1341100.0],["2012-03-07",35.01,35.04,33.94,34.56,618900.0],["2012-03-08",34.86,35.31,34.16,34.94,544600.0],["2012-03-09",35.03,37.94,34.71,37.14,717100.0],["2012-03-12",37.6,38.47,37.22,37.95,832200.0],["2012-03-13",38.1,38.49,36.66,37.49,1006900.0],["2012-03-14",37.54,37.93,36.41,37.14,1280200.0],["2012-03-15",35.24,35.5,33.16,33.58,4376000.0],["2012-03-16",33.83,34.04,32.8,33.05,1188300.0],["2012-03-19",32.84,33.8,31.3,31.33,1549100.0],["2012-03-20",31.18,31.22,30.53,30.85,1329400.0],["2012-03-21",30.89,32.24,30.65,32.03,1136700.0],["2012-03-22",31.75,32.33,30.87,31.09,1152500.0],["2012-03-23",31.21,31.51,30.59,30.83,786900.0],["2012-03-26",31.2,31.24,30.23,30.24,1178200.0],["2012-03-27",30.22,30.28,29.27,29.62,1307600.0],["2012-03-28",29.82,30.38,29.2,29.8,1194400.0],["2012-03-29",29.6,29.66,28.5,29.42,1363100.0],["2012-03-30",29.9,31.2,29.74,30.19,1175900.0],["2012-04-02",30.92,30.97,29.82,30.69,828700.0],["2012-04-03",31.18,31.96,30.62,31.41,1270100.0],["2012-04-04",31.3,31.39,30.85,31.15,823200.0],["2012-04-05",30.99,31.67,30.85,31.04,402500.0],["2012-04-09",30.72,31.25,30.52,31.24,778700.0],["2012-04-10",31.05,31.41,29.6,30.0,862500.0],["2012-04-11",30.32,30.38,29.13,29.25,860200.0],["2012-04-12",29.3,29.9,29.05,29.79,467700.0],["2012-04-13",29.6,29.75,29.1,29.34,665800.0],["2012-04-16",29.35,29.45,28.05,28.29,783200.0],["2012-04-17",28.5,28.77,26.47,27.04,3414500.0],["2012-04-18",27.0,27.1,26.35,26.83,1654000.0],["2012-04-19",26.98,27.78,26.74,27.61,1352800.0],["2012-04-20",27.84,27.93,26.7,26.97,932800.0],["2012-04-23",26.65,27.3,26.5,26.95,684800.0],["2012-04-24",26.84,26.86,26.04,26.37,345900.0],["2012-04-25",26.58,26.77,26.0,26.39,491900.0],["2012-04-26",26.32,27.21,26.3,26.99,487700.0],["2012-04-27",26.92,27.27,26.02,26.41,402800.0],["2012-04-30",26.3,26.38,25.6,25.98,641700.0],["2012-05-01",25.88,26.27,25.66,25.91,1051800.0],["2012-05-02",26.0,26.16,25.55,25.97,1164900.0],["2012-05-03",26.0,26.0,25.47,25.82,644200.0],["2012-05-04",25.7,25.98,25.45,25.68,432900.0],["2012-05-07",25.66,26.05,25.5,25.84,882100.0],["2012-05-08",25.68,25.7,23.54,24.95,722600.0],["2012-05-09",24.55,25.09,23.86,24.49,508400.0],["2012-05-10",24.7,24.72,23.29,23.42,721000.0],["2012-05-11",23.25,24.0,22.9,23.02,768300.0],["2012-05-14",22.92,23.48,22.59,23.35,593300.0],["2012-05-15",23.5,23.75,23.25,23.34,803000.0],["2012-05-16",23.44,23.85,23.15,23.31,608400.0],["2012-05-17",23.27,23.6,22.59,22.88,599100.0],["2012-05-18",22.86,22.99,21.65,21.82,688000.0],["2012-05-21",21.86,22.37,21.29,22.12,1640100.0],["2012-05-22",22.23,22.63,21.97,22.21,447900.0],["2012-05-23",22.11,23.07,21.89,22.81,734000.0],["2012-05-24",22.89,23.43,22.75,23.25,610100.0],["2012-05-25",23.3,25.04,23.22,24.39,1449500.0],["2012-05-29",24.8,24.8,23.85,23.99,1166900.0],["2012-05-30",23.73,23.73,22.3,22.38,1890200.0],["2012-05-31",22.31,22.49,20.72,21.87,2493900.0],["2012-06-01",21.62,21.68,19.52,19.81,4942200.0],["2012-06-04",19.72,20.16,18.91,19.68,1096400.0],["2012-06-05",19.59,20.33,19.23,20.2,1622200.0],["2012-06-06",21.3,22.0,20.51,20.82,2038600.0],["2012-06-07",21.52,21.66,20.38,21.5,2045400.0],["2012-06-08",21.46,22.91,21.18,22.81,963800.0],["2012-06-11",22.87,23.51,22.8,22.89,1241400.0],["2012-06-12",22.93,23.54,22.79,23.49,977400.0],["2012-06-13",23.41,23.87,22.95,23.44,835400.0],["2012-06-14",23.39,23.8,23.09,23.46,812300.0],["2012-06-15",23.55,23.76,23.42,23.62,476000.0],["2012-06-18",23.51,24.32,23.37,24.21,475800.0],["2012-06-19",24.35,24.9,24.28,24.4,709300.0],["2012-06-20",24.39,24.52,23.56,23.79,513600.0],["2012-06-21",23.85,23.88,22.66,22.73,696100.0],["2012-06-22",23.22,23.82,23.16,23.38,885800.0],["2012-06-25",23.24,23.24,22.34,22.44,482200.0],["2012-06-26",22.47,22.61,21.46,22.22,884100.0],["2012-06-27",22.19,22.32,21.06,21.26,822900.0],["2012-06-28",21.05,21.34,20.14,20.4,710500.0],["2012-06-29",20.71,21.18,20.33,21.08,725200.0],["2012-07-02",21.1,21.25,19.26,19.73,1776400.0],["2012-07-03",19.78,20.32,19.76,20.3,661200.0],["2012-07-05",20.5,21.57,20.46,21.44,1239200.0],["2012-07-06",21.3,21.82,21.05,21.78,763700.0],["2012-07-09",21.79,21.81,21.32,21.6,317700.0],["2012-07-10",21.58,22.2,21.27,21.5,698600.0],["2012-07-11",21.49,21.8,20.9,21.17,468300.0],["2012-07-12",20.98,21.14,20.57,20.9,484800.0],["2012-07-13",20.92,21.39,20.91,20.94,335500.0],["2012-07-16",20.87,22.1,20.69,20.78,321400.0],["2012-07-17",20.83,21.07,20.61,20.73,442400.0],["2012-07-18",20.75,20.93,20.52,20.59,557600.0],["2012-07-19",20.8,21.53,20.5,21.25,547300.0],["2012-07-20",21.15,21.33,20.1,20.29,587400.0],["2012-07-23",20.0,20.27,19.77,20.2,271800.0],["2012-07-24",20.19,20.21,19.57,19.81,381300.0],["2012-07-25",19.85,20.54,19.85,19.99,402400.0],["2012-07-26",20.18,20.92,20.06,20.79,188300.0],["2012-07-27",20.89,22.43,20.89,21.92,565600.0],["2012-07-30",21.92,22.06,20.93,21.5,431100.0],["2012-07-31",21.22,22.95,21.22,22.79,618600.0],["2012-08-01",22.74,22.99,21.54,21.6,863000.0],["2012-08-02",21.47,22.43,21.39,22.18,712300.0],["2012-08-03",22.32,22.58,22.15,22.2,355900.0],["2012-08-06",22.2,23.0,22.12,22.73,271500.0],["2012-08-07",22.82,23.59,22.82,23.32,394300.0],["2012-08-08",23.21,23.58,22.75,23.38,347900.0],["2012-08-09",23.4,25.03,23.2,25.02,635900.0],["2012-08-10",24.84,25.47,24.59,25.34,507200.0],["2012-08-13",25.25,25.33,24.8,25.02,635200.0],["2012-08-14",25.07,25.3,24.32,24.62,389800.0],["2012-08-15",24.65,25.14,24.65,24.92,184400.0],["2012-08-16",24.85,26.77,24.81,26.56,424800.0],["2012-08-17",27.08,27.5,26.67,27.19,812900.0],["2012-08-20",27.02,27.43,25.17,26.69,751600.0],["2012-08-21",26.86,27.74,26.34,26.75,562300.0],["2012-08-22",26.37,26.95,26.17,26.58,247600.0],["2012-08-23",26.23,26.55,24.73,24.85,909700.0],["2012-08-24",25.06,25.65,24.35,24.51,919500.0],["2012-08-27",24.29,24.29,22.38,23.32,1851200.0],["2012-08-28",23.37,23.87,22.95,23.03,770900.0],["2012-08-29",23.2,23.87,22.89,23.62,1849900.0],["2012-08-30",21.6,22.47,21.0,21.53,3832900.0],["2012-08-31",21.63,21.71,21.03,21.23,818100.0],["2012-09-04",21.18,21.37,20.82,20.98,1036400.0],["2012-09-05",20.94,21.0,20.22,20.4,1051700.0],["2012-09-06",20.8,21.55,20.42,21.53,1638000.0],["2012-09-07",21.6,22.04,21.18,21.37,569900.0],["2012-09-10",21.43,23.32,21.43,22.35,896600.0],["2012-09-11",22.29,22.7,21.43,21.69,914400.0],["2012-09-12",21.75,22.81,21.75,22.46,654500.0],["2012-09-13",22.48,23.2,22.22,23.0,703700.0],["2012-09-14",23.18,24.65,23.0,23.61,1080000.0],["2012-09-17",23.9,23.9,23.3,23.48,392400.0],["2012-09-18",23.37,24.53,23.13,24.45,933700.0],["2012-09-19",25.65,25.74,24.85,24.95,1901200.0],["2012-09-20",24.81,24.98,23.96,24.59,746300.0],["2012-09-21",24.71,24.81,23.77,23.88,790800.0],["2012-09-24",23.73,23.9,23.29,23.36,478500.0],["2012-09-25",23.45,23.57,22.71,22.93,798400.0],["2012-09-26",22.91,23.01,22.29,22.69,503800.0],["2012-09-27",22.69,22.92,22.31,22.86,370700.0],["2012-09-28",22.72,24.01,22.71,23.85,752300.0],["2012-10-01",24.03,25.08,23.91,24.47,671600.0],["2012-10-02",24.54,24.98,23.81,24.26,441500.0],["2012-10-03",24.27,24.8,24.0,24.67,605600.0],["2012-10-04",24.6,25.58,24.48,25.47,397700.0],["2012-10-05",25.52,25.71,25.32,25.46,403400.0],["2012-10-08",25.28,25.75,24.98,25.55,379600.0],["2012-10-09",25.48,26.15,25.42,25.69,693600.0],["2012-10-10",25.69,26.0,25.57,25.9,514600.0],["2012-10-11",26.19,27.05,25.9,26.84,658400.0],["2012-10-12",26.8,27.72,26.32,27.49,756000.0],["2012-10-15",27.71,28.5,27.6,28.34,1209600.0],["2012-10-16",28.18,28.65,27.89,28.57,1005400.0],["2012-10-17",28.25,29.75,28.11,29.56,1572700.0],["2012-10-18",30.0,30.85,28.6,30.5,1048300.0],["2012-10-19",30.66,31.0,29.18,29.74,1398900.0],["2012-10-22",29.6,30.35,29.09,30.0,550900.0],["2012-10-23",30.2,30.38,29.28,30.28,425800.0],["2012-10-24",30.42,30.75,29.75,30.34,373500.0],["2012-10-25",30.13,31.0,28.74,28.96,844000.0],["2012-10-26",28.99,29.9,27.87,29.8,657000.0],["2012-10-31",29.87,30.25,29.34,29.83,550600.0],["2012-11-01",29.81,30.04,29.03,29.34,439500.0],["2012-11-02",29.48,29.59,28.7,28.81,257100.0],["2012-11-05",28.91,28.96,28.27,28.89,444200.0],["2012-11-06",28.89,29.32,28.65,29.2,439600.0],["2012-11-07",28.78,29.44,28.07,28.11,746900.0],["2012-11-08",28.34,28.34,26.83,26.87,368200.0],["2012-11-09",26.68,27.34,26.08,26.89,653700.0],["2012-11-12",26.98,27.4,26.1,26.97,337100.0],["2012-11-13",26.86,27.73,26.53,27.05,345400.0],["2012-11-14",27.21,27.71,26.5,26.85,404800.0],["2012-11-15",26.94,27.53,26.7,27.18,237800.0],["2012-11-16",27.18,27.48,26.8,27.16,210900.0],["2012-11-19",27.59,28.11,26.87,27.6,594500.0],["2012-11-20",27.56,28.02,26.49,27.34,569300.0],["2012-11-21",27.44,27.89,27.22,27.45,315200.0],["2012-11-23",27.62,28.27,27.5,27.72,178700.0],["2012-11-26",27.71,28.42,27.58,28.42,348900.0],["2012-11-27",28.3,28.41,27.18,27.3,393100.0],["2012-11-28",27.07,28.41,27.07,28.13,434800.0],["2012-11-29",28.37,28.45,27.64,28.19,169100.0],["2012-11-30",28.33,28.33,27.63,27.71,667000.0],["2012-12-03",27.65,28.3,27.07,27.85,827400.0],["2012-12-04",27.9,28.24,26.5,27.32,514200.0],["2012-12-05",27.44,27.66,26.03,26.21,1278000.0],["2012-12-06",23.99,24.5,22.7,23.14,4081300.0],["2012-12-07",23.58,24.06,22.94,23.89,1072000.0],["2012-12-10",23.88,24.79,23.77,24.74,871500.0],["2012-12-11",24.91,25.15,24.49,24.92,475800.0],["2012-12-12",25.06,25.06,24.03,24.14,617700.0],["2012-12-13",25.69,25.7,23.56,23.66,1079300.0],["2012-12-14",23.66,24.13,23.11,23.98,972000.0],["2012-12-17",24.2,24.64,23.98,24.5,400300.0],["2012-12-18",24.58,25.98,24.58,25.64,634100.0],["2012-12-19",25.42,26.07,25.15,25.79,463400.0],["2012-12-20",26.03,26.03,25.5,25.56,616500.0],["2012-12-21",25.36,25.55,24.53,25.29,447000.0],["2012-12-24",25.25,25.67,25.15,25.6,124900.0],["2012-12-26",25.59,25.59,24.78,24.97,464200.0],["2012-12-27",25.05,25.14,24.33,24.58,612500.0],["2012-12-28",24.51,25.13,24.31,24.61,300300.0],["2012-12-31",24.72,25.14,24.4,25.1,551200.0],["2013-01-02",25.75,25.9,23.86,23.99,649800.0],["2013-01-03",24.0,24.68,24.0,24.24,588500.0],["2013-01-04",24.51,24.6,24.25,24.32,317300.0],["2013-01-07",24.34,24.81,24.1,24.35,492100.0],["2013-01-08",24.36,24.83,23.65,23.84,539300.0],["2013-01-09",23.95,24.17,23.14,24.0,962900.0],["2013-01-10",24.18,24.25,23.43,23.5,433000.0],["2013-01-11",23.51,23.93,23.13,23.4,561800.0],["2013-01-14",22.5,22.79,22.0,22.59,1426200.0],["2013-01-15",22.75,23.1,22.53,23.0,485400.0],["2013-01-16",24.85,24.9,22.26,22.83,1910300.0],["2013-01-17",23.0,23.75,22.67,23.36,669500.0],["2013-01-18",23.31,23.55,22.94,23.23,508100.0],["2013-01-22",23.31,23.75,23.25,23.61,588900.0],["2013-01-23",23.53,23.93,23.34,23.72,719100.0],["2013-01-24",23.65,24.55,23.65,24.34,567900.0],["2013-01-25",24.44,25.9,24.37,25.48,831200.0],["2013-01-28",25.48,26.15,25.41,26.07,558100.0],["2013-01-29",26.02,26.29,25.13,25.22,334500.0],["2013-01-30",25.13,25.2,24.68,24.88,398800.0],["2013-01-31",24.76,25.4,24.61,25.29,290600.0],["2013-02-01",25.5,26.01,25.25,25.8,268300.0],["2013-02-04",25.62,26.1,25.41,25.99,367500.0],["2013-02-05",25.85,26.33,25.6,25.73,525200.0],["2013-02-06",25.57,25.81,25.29,25.5,200200.0],["2013-02-07",25.41,25.6,25.03,25.09,271900.0],["2013-02-08",25.17,25.64,25.12,25.22,263600.0],["2013-02-11",25.16,25.36,25.13,25.27,293800.0],["2013-02-12",25.52,26.22,25.39,26.01,435100.0],["2013-02-13",26.11,26.17,25.85,26.03,247800.0],["2013-02-14",25.95,26.3,25.64,26.22,388200.0],["2013-02-15",26.3,27.15,26.3,26.65,315700.0],["2013-02-19",26.75,26.75,26.36,26.47,326100.0],["2013-02-20",26.55,26.84,26.0,26.0,344900.0],["2013-02-21",25.95,26.42,24.84,25.08,577500.0],["2013-02-22",25.34,26.2,25.16,25.39,346600.0],["2013-02-25",25.53,25.72,25.18,25.33,519600.0],["2013-02-26",25.52,26.23,25.49,25.85,474200.0],["2013-02-27",25.9,26.5,25.66,25.92,440400.0],["2013-02-28",25.87,26.45,25.12,25.2,519100.0],["2013-03-01",25.34,25.59,25.0,25.37,370000.0],["2013-03-04",24.91,25.14,23.45,23.92,803400.0],["2013-03-05",23.97,24.33,23.76,24.2,554200.0],["2013-03-06",24.47,24.89,24.24,24.28,418400.0],["2013-03-07",24.44,24.55,23.84,23.88,495200.0],["2013-03-08",24.16,24.41,23.58,24.3,331900.0],["2013-03-11",24.33,24.84,24.22,24.4,548300.0],["2013-03-12",24.86,25.61,24.28,24.67,743900.0],["2013-03-13",24.76,25.79,24.71,24.89,960400.0],["2013-03-14",23.14,23.8,22.55,22.59,2057900.0],["2013-03-15",23.0,23.0,22.6,22.8,846400.0],["2013-03-18",23.01,23.51,22.83,23.05,677000.0],["2013-03-19",23.17,23.62,23.0,23.12,428000.0],["2013-03-20",23.24,24.2,23.06,23.96,415400.0],["2013-03-21",23.83,23.99,23.6,23.77,176700.0],["2013-03-22",23.99,24.18,23.88,23.91,212100.0],["2013-03-25",23.92,24.15,23.63,23.7,132500.0],["2013-03-26",23.72,23.84,23.55,23.69,111200.0],["2013-03-27",23.6,24.13,23.27,23.74,172200.0],["2013-03-28",23.9,24.0,23.6,23.63,185900.0],["2013-04-01",23.88,23.96,23.02,23.16,486400.0],["2013-04-02",23.37,23.37,22.67,23.01,362200.0],["2013-04-03",23.13,23.13,22.8,22.88,213700.0],["2013-04-04",22.85,23.03,22.7,22.75,155400.0],["2013-04-05",22.52,22.58,22.25,22.38,239300.0],["2013-04-08",22.5,22.64,22.28,22.38,136400.0],["2013-04-09",22.38,22.49,22.1,22.27,308600.0],["2013-04-10",22.28,22.63,22.07,22.16,361500.0],["2013-04-11",22.2,22.48,22.15,22.36,285600.0],["2013-04-12",22.38,22.42,22.14,22.23,159000.0],["2013-04-15",22.15,22.22,20.9,21.37,334100.0],["2013-04-16",21.61,21.71,21.33,21.64,719900.0],["2013-04-17",21.52,21.65,21.31,21.63,171200.0],["2013-04-18",21.72,21.87,21.55,21.85,376500.0],["2013-04-19",21.85,22.22,21.79,22.13,360300.0],["2013-04-22",22.21,22.22,21.62,21.88,320600.0],["2013-04-23",22.19,22.5,22.11,22.26,181000.0],["2013-04-24",22.3,22.5,21.62,21.9,640700.0],["2013-04-25",21.84,22.45,21.68,22.31,526900.0],["2013-04-26",22.16,22.34,21.94,22.05,261000.0],["2013-04-29",22.3,22.65,22.21,22.53,200600.0],["2013-04-30",22.47,23.0,22.36,22.82,325300.0],["2013-05-01",22.74,22.95,22.43,22.68,256100.0],["2013-05-02",22.77,23.0,22.7,22.73,208400.0],["2013-05-03",23.0,23.21,22.86,22.92,101800.0],["2013-05-06",22.98,23.2,22.87,23.0,190700.0],["2013-05-07",23.05,23.05,22.43,22.49,282000.0],["2013-05-08",22.4,22.49,21.96,22.01,320000.0],["2013-05-09",21.92,22.04,21.38,21.76,454300.0],["2013-05-10",21.8,22.27,21.73,22.24,215100.0],["2013-05-13",22.13,22.25,21.75,22.0,305500.0],["2013-05-14",22.0,22.44,21.98,22.15,615400.0],["2013-05-15",21.96,22.47,21.96,22.36,230500.0],["2013-05-16",22.38,23.44,22.33,23.41,297900.0],["2013-05-17",23.55,24.35,23.55,23.59,338800.0],["2013-05-20",23.46,24.06,23.22,23.87,281400.0],["2013-05-21",24.0,25.03,24.0,24.65,282900.0],["2013-05-22",24.83,25.0,23.3,23.78,462300.0],["2013-05-23",23.65,24.3,23.37,23.55,321800.0],["2013-05-24",23.48,24.25,23.02,23.89,308800.0],["2013-05-28",24.09,24.56,23.92,24.13,286600.0],["2013-05-29",24.04,24.17,23.68,23.74,216600.0],["2013-05-30",23.76,24.19,23.51,23.64,261800.0],["2013-05-31",22.85,23.66,22.85,23.5,275700.0],["2013-06-03",23.52,23.58,22.11,22.56,533300.0],["2013-06-04",22.65,22.94,22.17,22.51,368500.0],["2013-06-05",22.55,22.87,21.95,22.46,916800.0],["2013-06-06",20.1,20.88,19.5,20.7,6174200.0],["2013-06-07",21.0,21.0,20.08,20.29,1039600.0],["2013-06-10",20.17,20.85,20.16,20.66,534100.0],["2013-06-11",20.5,20.76,20.31,20.5,557900.0],["2013-06-12",20.7,21.23,20.51,20.85,501500.0],["2013-06-13",20.92,21.33,20.85,21.23,353000.0],["2013-06-14",21.19,21.45,21.0,21.32,451800.0],["2013-06-17",21.49,21.68,21.24,21.54,519800.0],["2013-06-18",21.55,21.85,21.55,21.77,295400.0],["2013-06-19",21.81,22.28,21.78,21.83,723600.0],["2013-06-20",21.85,22.02,21.57,21.85,832800.0],["2013-06-21",22.05,22.08,21.47,21.63,616900.0],["2013-06-24",21.52,21.52,20.96,21.0,558400.0],["2013-06-25",21.25,21.55,20.31,20.61,704100.0],["2013-06-26",20.75,21.01,20.28,20.28,511900.0],["2013-06-27",20.38,20.86,20.36,20.85,387400.0],["2013-06-28",20.86,21.69,20.7,21.66,470100.0],["2013-07-01",21.89,22.48,21.89,22.13,398800.0],["2013-07-02",22.18,22.36,21.47,21.52,375100.0],["2013-07-03",21.48,21.67,21.2,21.59,215900.0],["2013-07-05",21.87,22.02,21.61,21.76,335000.0],["2013-07-08",21.73,22.13,21.73,22.0,529200.0],["2013-07-09",22.12,22.59,22.0,22.37,491200.0],["2013-07-10",22.37,22.67,22.3,22.5,293100.0],["2013-07-11",22.76,22.94,21.98,22.28,218100.0],["2013-07-12",22.33,22.86,22.21,22.61,281700.0],["2013-07-15",22.56,23.37,22.56,23.33,708200.0],["2013-07-16",23.29,23.39,23.04,23.26,230300.0],["2013-07-17",23.33,23.83,23.15,23.7,403500.0],["2013-07-18",23.8,23.99,23.7,23.79,376700.0],["2013-07-19",23.8,24.23,23.72,24.0,649300.0],["2013-07-22",23.95,24.51,23.79,24.46,415700.0],["2013-07-23",24.46,26.33,24.23,24.74,1098400.0],["2013-07-24",24.72,24.75,24.53,24.73,322400.0],["2013-07-25",24.64,25.26,24.46,24.9,321500.0],["2013-07-26",24.72,25.01,24.52,24.85,204500.0],["2013-07-29",24.84,24.84,24.06,24.07,604200.0],["2013-07-30",24.18,24.46,23.99,24.32,266900.0],["2013-07-31",24.42,24.46,24.2,24.24,501100.0],["2013-08-01",24.39,24.66,23.88,23.97,647800.0],["2013-08-02",23.93,23.93,22.46,22.65,828300.0],["2013-08-05",22.71,22.99,22.27,22.44,538300.0],["2013-08-06",22.49,22.6,22.06,22.54,284600.0],["2013-08-07",22.55,22.55,21.74,21.78,286500.0],["2013-08-08",21.9,22.65,21.33,21.52,313300.0],["2013-08-09",21.44,21.88,21.05,21.08,312100.0],["2013-08-12",21.0,21.21,20.7,21.12,256700.0],["2013-08-13",21.18,21.51,20.8,20.83,174000.0],["2013-08-14",20.77,21.12,20.44,20.85,261100.0],["2013-08-15",20.75,21.02,20.35,20.95,313900.0],["2013-08-16",20.89,21.26,20.13,20.14,615600.0],["2013-08-19",20.2,20.95,20.17,20.76,329700.0],["2013-08-20",20.81,21.13,20.43,20.52,598000.0],["2013-08-21",20.47,20.75,19.66,19.68,547900.0],["2013-08-22",19.73,20.16,19.73,19.9,164500.0],["2013-08-23",19.92,20.13,19.21,19.53,329200.0],["2013-08-26",19.5,19.81,19.18,19.38,226600.0],["2013-08-27",19.3,19.65,19.26,19.51,176700.0],["2013-08-28",19.48,19.86,19.32,19.49,153400.0],["2013-08-29",19.53,19.75,19.36,19.43,88700.0],["2013-08-30",19.47,19.84,19.45,19.64,266100.0],["2013-09-03",19.84,20.19,19.08,20.07,328100.0],["2013-09-04",20.01,20.09,19.27,19.44,279800.0],["2013-09-05",19.59,19.72,19.39,19.64,145400.0],["2013-09-06",19.62,19.92,19.05,19.13,445500.0],["2013-09-09",19.0,19.23,18.67,18.85,705900.0],["2013-09-10",18.87,19.07,18.74,18.97,413900.0],["2013-09-11",18.92,21.24,18.52,19.45,2067900.0],["2013-09-12",17.5,20.58,17.27,18.85,3825400.0],["2013-09-13",18.9,20.85,18.9,20.11,1539300.0],["2013-09-16",20.17,20.54,19.82,19.89,620100.0],["2013-09-17",19.86,20.77,19.86,20.43,606700.0],["2013-09-18",20.4,20.67,19.94,20.02,825000.0],["2013-09-19",20.06,20.38,19.93,20.11,261300.0],["2013-09-20",20.1,20.4,19.99,19.99,455600.0],["2013-09-23",20.01,20.4,19.58,20.35,750800.0],["2013-09-24",20.3,20.4,20.03,20.07,394800.0],["2013-09-25",20.14,20.33,19.97,20.0,339700.0],["2013-09-26",20.12,20.47,19.99,20.35,432200.0],["2013-09-27",20.37,20.45,20.12,20.15,354000.0],["2013-09-30",20.03,20.86,20.03,20.54,750200.0],["2013-10-01",20.47,20.64,20.22,20.24,343100.0],["2013-10-02",20.24,20.84,20.14,20.67,315100.0],["2013-10-03",20.63,20.72,20.11,20.15,415700.0],["2013-10-04",20.12,21.42,20.05,20.93,640200.0],["2013-10-07",20.85,21.67,20.49,21.24,822800.0],["2013-10-08",21.22,21.22,20.25,20.27,692000.0],["2013-10-09",20.27,20.34,19.79,20.23,446700.0],["2013-10-10",20.38,21.17,20.19,20.78,378100.0],["2013-10-11",20.78,21.14,20.7,21.0,504300.0],["2013-10-14",20.94,21.02,20.62,20.87,257500.0],["2013-10-15",20.77,20.96,20.4,20.45,221300.0],["2013-10-16",20.54,20.99,20.38,20.5,208700.0],["2013-10-17",20.42,20.59,20.26,20.43,235500.0],["2013-10-18",20.57,20.75,20.31,20.55,739800.0],["2013-10-21",20.55,21.12,20.51,20.98,250500.0],["2013-10-22",20.97,21.68,20.79,21.67,941700.0],["2013-10-23",21.59,22.23,21.46,22.19,549400.0],["2013-10-24",22.23,22.5,21.91,22.31,360000.0],["2013-10-25",22.39,22.39,21.59,21.75,321700.0],["2013-10-28",21.73,22.12,21.57,21.91,225300.0],["2013-10-29",21.98,22.31,21.82,22.26,188200.0],["2013-10-30",22.2,22.5,22.12,22.38,197200.0],["2013-10-31",22.49,22.88,22.13,22.15,492800.0],["2013-11-01",22.1,23.37,21.89,23.36,670800.0],["2013-11-04",23.26,23.38,22.66,22.75,611900.0],["2013-11-05",22.91,23.29,22.62,23.12,561800.0],["2013-11-06",23.22,24.24,23.05,24.22,527400.0],["2013-11-07",24.27,24.37,23.93,24.29,453600.0],["2013-11-08",24.28,25.0,24.17,25.0,632800.0],["2013-11-11",24.98,25.2,24.43,24.45,296100.0],["2013-11-12",24.35,24.6,24.06,24.59,317200.0],["2013-11-13",24.44,25.48,24.09,25.36,414400.0],["2013-11-14",25.43,25.72,25.2,25.24,354100.0],["2013-11-15",25.18,25.22,24.65,24.98,375800.0],["2013-11-18",25.0,25.09,24.21,24.4,499000.0],["2013-11-19",24.36,25.0,24.15,24.69,796400.0],["2013-11-20",24.69,24.77,24.47,24.65,331800.0],["2013-11-21",24.61,24.91,24.53,24.55,227200.0],["2013-11-22",24.51,24.7,24.12,24.4,254900.0],["2013-11-25",24.49,24.53,24.22,24.36,292200.0],["2013-11-26",24.41,24.48,24.0,24.41,365800.0],["2013-11-27",24.43,24.66,24.31,24.53,315800.0],["2013-11-29",24.65,25.23,24.43,25.12,156300.0],["2013-12-02",25.18,25.25,24.15,24.24,470500.0],["2013-12-03",24.24,24.66,24.05,24.25,446700.0],["2013-12-04",24.25,24.3,24.01,24.1,258200.0],["2013-12-05",23.99,24.15,23.71,23.98,216400.0],["2013-12-06",24.11,24.45,23.17,23.2,299200.0],["2013-12-09",23.16,23.95,23.05,23.44,505900.0],["2013-12-10",23.46,23.7,22.9,23.48,432800.0],["2013-12-11",23.45,23.61,22.47,22.76,772000.0],["2013-12-12",22.14,24.82,21.85,22.49,1587500.0],["2013-12-13",22.47,22.96,22.26,22.47,377700.0],["2013-12-16",22.43,22.9,22.14,22.55,402800.0],["2013-12-17",22.54,23.05,22.4,22.73,483900.0],["2013-12-18",22.75,23.52,22.7,23.36,575000.0],["2013-12-19",23.28,23.43,22.5,23.1,548400.0],["2013-12-20",23.4,23.87,23.0,23.61,749800.0],["2013-12-23",23.6,23.67,23.16,23.5,392400.0],["2013-12-24",23.42,23.67,23.22,23.49,105400.0],["2013-12-26",23.48,23.75,23.45,23.75,171200.0],["2013-12-27",23.82,24.11,23.46,24.05,259100.0],["2013-12-30",24.0,24.08,23.62,23.87,254000.0],["2013-12-31",23.82,24.17,23.76,24.04,370300.0],["2014-01-02",24.0,24.47,23.76,24.01,454800.0],["2014-01-03",23.99,24.45,23.35,23.69,414100.0],["2014-01-06",23.8,24.31,23.45,24.2,333300.0],["2014-01-07",24.32,24.39,23.93,24.01,132700.0],["2014-01-08",23.95,24.08,23.74,24.01,127700.0],["2014-01-09",23.99,24.35,23.85,24.24,235400.0],["2014-01-10",24.32,25.12,24.23,24.81,399600.0],["2014-01-13",24.75,24.75,24.12,24.2,447300.0],["2014-01-14",24.24,25.0,24.17,24.24,381500.0],["2014-01-15",24.2,24.94,24.2,24.7,286400.0],["2014-01-16",24.65,25.13,24.34,24.84,472100.0],["2014-01-17",24.76,25.01,24.42,24.48,235700.0],["2014-01-21",24.48,24.66,23.98,24.5,336900.0],["2014-01-22",24.43,24.5,24.03,24.37,770300.0],["2014-01-23",24.26,24.44,24.06,24.31,248000.0],["2014-01-24",24.33,24.5,23.88,24.23,416000.0],["2014-01-27",24.21,24.34,23.82,24.31,295300.0],["2014-01-28",24.29,24.55,24.05,24.25,414200.0],["2014-01-29",24.12,24.2,23.01,23.47,477900.0],["2014-01-30",23.61,24.09,23.47,24.03,404700.0],["2014-01-31",23.75,24.19,23.54,24.02,494000.0],["2014-02-03",24.0,24.16,23.63,23.85,426500.0],["2014-02-04",23.9,23.92,23.54,23.69,586700.0],["2014-02-05",23.6,23.88,23.26,23.8,405100.0],["2014-02-06",23.8,24.24,23.59,23.78,409900.0],["2014-02-07",23.78,24.04,23.47,23.75,523700.0],["2014-02-10",23.79,24.05,23.55,23.84,385900.0],["2014-02-11",23.81,24.15,23.64,24.08,153100.0],["2014-02-12",24.2,24.32,23.83,24.15,223700.0],["2014-02-13",24.02,24.34,23.81,24.19,356000.0],["2014-02-14",24.27,25.0,24.17,24.83,1071500.0],["2014-02-18",24.86,26.0,24.79,25.9,733400.0],["2014-02-19",25.85,26.47,25.69,25.74,689500.0],["2014-02-20",25.7,26.2,25.69,26.1,230600.0],["2014-02-21",26.15,26.78,25.85,25.91,373800.0],["2014-02-24",26.03,26.21,25.67,25.74,374400.0],["2014-02-25",25.77,26.29,25.75,26.15,228400.0],["2014-02-26",26.18,27.03,26.09,26.33,533500.0],["2014-02-27",26.31,26.41,26.13,26.3,238900.0],["2014-02-28",26.34,26.56,25.96,26.5,794800.0],["2014-03-03",26.26,27.16,26.12,26.87,382900.0],["2014-03-04",27.0,27.31,26.97,27.01,318800.0],["2014-03-05",26.95,27.23,26.91,27.0,186100.0],["2014-03-06",27.0,27.2,26.87,27.08,231600.0],["2014-03-07",27.14,27.66,27.12,27.66,417500.0],["2014-03-10",27.54,28.2,27.42,28.14,547400.0],["2014-03-11",28.24,28.56,28.02,28.26,1396100.0],["2014-03-12",28.08,28.6,28.01,28.14,671800.0],["2014-03-13",28.08,28.3,27.18,27.27,649800.0],["2014-03-14",27.16,27.29,26.34,26.48,799400.0],["2014-03-17",26.67,27.09,26.27,26.33,591300.0],["2014-03-18",26.34,26.59,26.1,26.25,788400.0],["2014-03-19",26.0,28.77,25.61,28.2,3676500.0],["2014-03-20",28.32,29.34,27.84,28.84,1904900.0],["2014-03-21",28.89,29.29,28.48,28.86,844800.0],["2014-03-24",28.82,29.11,28.37,28.79,383400.0],["2014-03-25",28.82,28.92,27.96,28.02,597600.0],["2014-03-26",28.17,28.47,27.67,27.67,598500.0],["2014-03-27",27.75,27.9,27.39,27.6,388300.0],["2014-03-28",27.56,27.79,27.16,27.23,554400.0],["2014-03-31",27.26,27.54,26.87,26.99,531800.0],["2014-04-01",27.1,27.26,26.52,27.17,519900.0],["2014-04-02",27.08,28.02,26.85,28.01,665500.0],["2014-04-03",27.93,28.16,27.53,27.57,565700.0],["2014-04-04",27.78,28.47,27.58,27.62,629600.0],["2014-04-07",27.5,27.61,26.7,26.78,630500.0],["2014-04-08",26.83,27.81,26.83,27.74,639700.0],["2014-04-09",27.71,27.97,27.31,27.7,576100.0],["2014-04-10",27.61,27.93,27.16,27.26,312400.0],["2014-04-11",27.07,27.44,26.64,26.74,286600.0],["2014-04-14",26.89,27.09,26.67,26.97,400900.0],["2014-04-15",27.06,27.38,26.56,27.13,292600.0],["2014-04-16",27.31,28.34,27.31,27.89,631700.0],["2014-04-17",27.81,27.88,27.37,27.65,369400.0],["2014-04-21",27.59,28.19,27.59,28.15,334600.0],["2014-04-22",28.13,28.43,28.01,28.34,249200.0],["2014-04-23",28.25,28.95,28.25,28.51,497100.0],["2014-04-24",28.63,28.81,28.38,28.78,292700.0],["2014-04-25",28.76,28.76,27.79,27.97,288100.0],["2014-04-28",27.98,28.85,27.62,28.7,431700.0],["2014-04-29",28.75,29.27,28.5,29.14,408900.0],["2014-04-30",29.1,29.1,27.88,28.3,411800.0],["2014-05-01",28.22,28.55,28.08,28.47,364100.0],["2014-05-02",28.58,28.99,28.17,28.66,242800.0],["2014-05-05",28.43,29.16,28.18,29.02,513100.0],["2014-05-06",28.88,29.97,28.73,29.69,999200.0],["2014-05-07",29.76,29.91,28.82,29.33,596800.0],["2014-05-08",29.28,30.0,29.28,29.51,498200.0],["2014-05-09",29.46,29.54,28.48,28.7,1033600.0],["2014-05-12",28.61,29.62,28.61,29.48,579000.0],["2014-05-13",29.35,29.68,28.97,29.16,300200.0],["2014-05-14",29.01,29.4,28.7,28.79,220100.0],["2014-05-15",28.74,28.9,27.75,27.88,329000.0],["2014-05-16",27.79,28.07,27.58,28.0,386700.0],["2014-05-19",27.96,28.44,27.95,28.1,464800.0],["2014-05-20",27.97,28.19,26.94,27.2,612000.0],["2014-05-21",27.26,27.47,26.49,26.72,622100.0],["2014-05-22",26.81,26.98,26.59,26.65,366200.0],["2014-05-23",26.64,26.85,26.62,26.76,308100.0],["2014-05-27",26.94,27.07,26.73,27.02,377700.0],["2014-05-28",26.95,27.1,26.53,26.75,346800.0],["2014-05-29",26.92,27.16,26.63,27.15,649500.0],["2014-05-30",27.23,27.66,26.92,26.95,1090300.0],["2014-06-02",26.94,27.17,26.13,26.45,646000.0],["2014-06-03",26.37,26.66,25.56,25.83,821600.0],["2014-06-04",25.54,25.76,25.06,25.25,1268700.0],["2014-06-05",22.83,24.99,22.73,23.89,6704900.0],["2014-06-06",23.4,23.81,22.96,23.14,1697100.0],["2014-06-09",23.06,23.43,23.01,23.31,1029900.0],["2014-06-10",23.17,23.53,22.96,23.2,555500.0],["2014-06-11",23.24,23.24,22.32,22.36,624900.0],["2014-06-12",22.42,22.99,22.25,22.7,604500.0],["2014-06-13",22.63,22.79,22.29,22.7,465700.0],["2014-06-16",22.6,22.76,22.48,22.59,302700.0],["2014-06-17",22.55,23.09,22.54,22.96,320300.0],["2014-06-18",22.82,22.82,22.34,22.68,376600.0],["2014-06-19",22.7,22.96,22.38,22.52,325600.0],["2014-06-20",22.55,22.61,22.19,22.56,679900.0],["2014-06-23",22.51,22.67,22.14,22.17,471900.0],["2014-06-24",22.13,22.26,22.0,22.03,652600.0],["2014-06-25",21.96,22.24,21.85,22.04,330100.0],["2014-06-26",22.05,22.19,21.74,21.78,297100.0],["2014-06-27",21.79,22.01,21.74,21.92,238800.0],["2014-06-30",21.86,22.0,21.67,21.87,383500.0],["2014-07-01",21.9,22.11,21.77,21.99,389200.0],["2014-07-02",21.82,21.9,21.59,21.65,636400.0],["2014-07-03",21.69,22.14,21.66,22.08,290100.0],["2014-07-07",21.98,22.0,21.5,21.64,394400.0],["2014-07-08",21.62,21.62,21.17,21.25,445300.0],["2014-07-09",21.34,21.34,20.98,21.09,330400.0],["2014-07-10",20.85,21.01,20.56,20.83,401600.0],["2014-07-11",20.83,20.89,20.62,20.76,355600.0],["2014-07-14",20.8,20.88,20.52,20.62,419700.0],["2014-07-15",20.6,20.74,20.38,20.47,394100.0],["2014-07-16",20.56,20.56,20.36,20.39,316100.0],["2014-07-17",20.28,20.5,19.8,19.81,531800.0],["2014-07-18",19.8,19.95,19.43,19.57,570100.0],["2014-07-21",19.54,19.78,19.42,19.71,705700.0],["2014-07-22",19.81,19.86,19.65,19.72,291500.0],["2014-07-23",19.73,20.22,19.59,20.17,654200.0],["2014-07-24",20.22,20.83,20.1,20.69,715800.0],["2014-07-25",20.62,20.79,20.45,20.53,511500.0],["2014-07-28",20.59,21.0,20.51,20.85,439800.0],["2014-07-29",20.79,21.05,20.48,20.5,320000.0],["2014-07-30",20.36,20.49,19.64,19.69,729500.0],["2014-07-31",19.61,20.03,19.48,19.83,438700.0],["2014-08-01",19.83,19.97,19.19,19.25,452400.0],["2014-08-04",19.29,19.4,18.92,19.08,683600.0],["2014-08-05",19.01,20.01,19.01,19.95,399900.0],["2014-08-06",19.92,20.36,19.86,20.32,408000.0],["2014-08-07",20.44,20.65,20.03,20.09,419200.0],["2014-08-08",20.04,20.13,19.9,19.99,414100.0],["2014-08-11",20.01,20.24,19.88,20.09,287600.0],["2014-08-12",20.06,20.19,19.42,19.54,372500.0],["2014-08-13",19.52,19.63,19.13,19.28,496700.0],["2014-08-14",19.33,19.35,19.0,19.06,473500.0],["2014-08-15",19.17,19.23,18.75,19.21,288700.0],["2014-08-18",19.32,19.82,19.18,19.7,310700.0],["2014-08-19",19.7,20.06,19.65,19.99,274400.0],["2014-08-20",19.98,20.23,19.89,20.1,293200.0],["2014-08-21",20.1,20.36,19.66,20.11,143600.0],["2014-08-22",20.16,20.41,20.09,20.3,187000.0],["2014-08-25",20.35,20.51,20.11,20.49,247700.0],["2014-08-26",20.48,20.94,20.48,20.81,292900.0],["2014-08-27",20.77,20.93,20.41,20.73,307900.0],["2014-08-28",20.57,20.73,19.75,20.34,797000.0],["2014-08-29",20.4,20.6,19.97,20.52,306000.0],["2014-09-02",20.52,20.86,20.32,20.84,425600.0],["2014-09-03",20.89,20.91,20.49,20.56,351900.0],["2014-09-04",20.66,21.03,20.66,20.78,396500.0],["2014-09-05",20.69,21.7,20.44,21.61,616400.0],["2014-09-08",21.53,23.7,21.34,23.47,1887700.0],["2014-09-09",23.3,23.44,22.68,23.08,1399400.0],["2014-09-10",23.62,24.66,21.23,22.74,2519300.0],["2014-09-11",23.22,23.58,22.82,23.25,857200.0],["2014-09-12",23.16,23.99,23.04,23.8,600800.0],["2014-09-15",23.81,23.88,23.21,23.37,373300.0],["2014-09-16",23.23,23.52,23.12,23.27,314800.0],["2014-09-17",23.72,24.05,23.54,23.67,683800.0],["2014-09-18",23.73,24.02,23.52,23.94,449200.0],["2014-09-19",23.95,24.31,23.83,24.16,1051500.0],["2014-09-22",24.01,24.16,23.21,23.23,495000.0],["2014-09-23",23.07,23.35,22.81,22.98,326900.0],["2014-09-24",22.92,23.03,22.64,22.9,242100.0],["2014-09-25",22.8,22.98,22.56,22.71,214500.0],["2014-09-26",22.84,22.95,21.65,21.68,740900.0],["2014-09-29",21.41,22.07,21.14,21.71,573500.0],["2014-09-30",21.7,22.01,20.67,20.68,517300.0],["2014-10-01",20.7,21.83,20.59,21.27,471100.0],["2014-10-02",21.33,21.63,20.9,21.6,262200.0],["2014-10-03",21.71,21.95,21.34,21.49,324300.0],["2014-10-06",21.54,22.72,21.37,22.21,701000.0],["2014-10-07",22.22,22.24,21.04,21.08,473500.0],["2014-10-08",21.05,21.05,19.95,20.59,711600.0],["2014-10-09",20.42,20.67,20.09,20.11,455800.0],["2014-10-10",20.05,20.21,19.86,19.97,353100.0],["2014-10-13",19.95,20.35,19.63,20.01,392100.0],["2014-10-14",20.1,20.47,19.91,20.32,476700.0],["2014-10-15",20.11,21.0,19.62,20.75,494300.0],["2014-10-16",20.49,21.01,20.03,20.94,511800.0],["2014-10-17",21.03,21.25,20.05,20.35,564700.0],["2014-10-20",20.32,21.09,20.2,21.08,407300.0],["2014-10-21",21.23,21.43,20.95,21.32,153200.0],["2014-10-22",21.28,21.95,21.27,21.39,247200.0],["2014-10-23",21.56,22.07,21.26,21.28,206300.0],["2014-10-24",21.27,21.4,20.99,21.12,126100.0],["2014-10-27",20.95,22.48,20.71,22.45,518000.0],["2014-10-28",22.44,23.11,22.02,22.81,495100.0],["2014-10-29",22.76,22.84,22.01,22.33,462100.0],["2014-10-30",22.23,22.99,22.18,22.79,227500.0],["2014-10-31",23.14,23.15,22.77,22.8,290500.0],["2014-11-03",22.73,23.13,22.48,22.68,258300.0],["2014-11-04",22.53,23.08,22.4,22.75,308400.0],["2014-11-05",22.93,22.93,22.5,22.79,321800.0],["2014-11-06",22.73,22.82,22.24,22.62,452500.0],["2014-11-07",22.54,22.77,22.25,22.56,356400.0],["2014-11-10",22.61,23.03,22.27,22.83,453600.0],["2014-11-11",22.9,23.0,22.42,22.48,152100.0],["2014-11-12",22.47,23.52,22.47,23.14,424300.0],["2014-11-13",23.24,23.38,22.39,22.64,224900.0],["2014-11-14",22.59,22.68,22.03,22.08,282300.0],["2014-11-17",22.07,22.17,21.65,21.66,198200.0],["2014-11-18",21.56,22.0,21.48,21.52,215900.0],["2014-11-19",21.52,21.69,21.16,21.46,202200.0],["2014-11-20",21.32,22.05,21.32,22.02,146800.0],["2014-11-21",22.27,23.14,22.12,22.69,339700.0],["2014-11-24",22.82,22.93,22.52,22.7,184700.0],["2014-11-25",22.79,22.91,21.99,22.13,219400.0],["2014-11-26",22.07,22.2,21.83,21.99,181800.0],["2014-11-28",21.91,23.13,21.91,22.99,132600.0],["2014-12-01",22.86,22.86,21.5,21.79,344600.0],["2014-12-02",21.74,21.99,21.5,21.66,249500.0],["2014-12-03",21.69,22.58,21.55,22.42,180200.0],["2014-12-04",22.33,22.48,21.53,21.68,225300.0],["2014-12-05",21.68,22.43,21.6,22.22,276100.0],["2014-12-08",22.29,22.75,21.74,21.87,457400.0],["2014-12-09",21.64,21.65,21.0,21.53,873300.0],["2014-12-10",21.15,23.44,20.01,21.61,1359800.0],["2014-12-11",20.97,22.67,20.97,21.69,727600.0],["2014-12-12",21.49,21.99,20.62,20.68,477800.0],["2014-12-15",20.68,20.85,19.17,19.78,916600.0],["2014-12-16",19.75,20.27,19.55,20.11,406600.0],["2014-12-17",20.23,21.09,20.23,21.0,456400.0],["2014-12-18",21.21,21.23,20.88,21.06,373300.0],["2014-12-19",21.11,21.43,20.86,20.93,416400.0],["2014-12-22",20.9,21.0,19.91,20.03,262800.0],["2014-12-23",20.01,20.27,19.79,20.07,282000.0],["2014-12-24",20.1,20.68,19.91,20.01,154500.0],["2014-12-26",20.1,20.22,19.69,19.88,232800.0],["2014-12-29",19.88,20.44,19.88,20.14,380400.0],["2014-12-30",20.11,20.69,19.93,20.24,188800.0],["2014-12-31",20.23,20.54,20.23,20.38,256100.0],["2015-01-02",20.44,20.46,19.56,19.85,439000.0],["2015-01-05",19.85,20.09,19.02,19.33,425800.0],["2015-01-06",19.45,19.45,18.51,18.53,301400.0],["2015-01-07",18.43,19.02,18.25,18.86,336900.0],["2015-01-08",19.05,19.5,18.75,19.39,363700.0],["2015-01-09",19.34,19.34,18.88,19.02,471200.0],["2015-01-12",19.07,19.3,18.57,18.8,326600.0],["2015-01-13",18.84,19.4,18.57,18.92,379300.0],["2015-01-14",18.74,18.89,18.47,18.62,411300.0],["2015-01-15",18.64,18.76,18.14,18.53,310400.0],["2015-01-16",18.46,18.93,18.4,18.9,303300.0],["2015-01-20",18.96,18.96,18.3,18.67,815600.0],["2015-01-21",18.57,19.0,18.48,18.97,350900.0],["2015-01-22",19.09,19.45,18.86,19.35,389200.0],["2015-01-23",19.37,19.64,19.02,19.35,391000.0],["2015-01-26",19.31,19.64,19.09,19.35,294300.0],["2015-01-27",19.17,19.42,18.95,19.27,438200.0],["2015-01-28",19.23,20.05,19.17,19.53,507800.0],["2015-01-29",19.41,20.55,19.2,20.33,999500.0],["2015-01-30",20.02,20.12,19.04,19.07,412400.0],["2015-02-02",19.05,19.51,18.76,19.42,461300.0],["2015-02-03",19.45,20.15,19.4,19.76,334100.0],["2015-02-04",19.57,19.75,19.48,19.59,174500.0],["2015-02-05",19.61,19.82,19.52,19.72,180100.0],["2015-02-06",19.7,19.99,19.32,19.45,337100.0],["2015-02-09",19.31,19.58,19.11,19.4,246200.0],["2015-02-10",19.61,19.61,18.89,19.28,357200.0],["2015-02-11",19.29,19.64,18.9,19.55,376100.0],["2015-02-12",19.64,20.03,19.44,19.71,310400.0],["2015-02-13",19.68,20.27,19.68,20.18,291700.0],["2015-02-17",20.26,20.27,19.87,19.9,163200.0],["2015-02-18",19.67,20.15,19.67,19.79,125900.0],["2015-02-19",19.79,20.13,19.72,19.79,198900.0],["2015-02-20",19.71,19.96,19.62,19.77,483000.0],["2015-02-23",19.78,19.88,19.34,19.52,182300.0],["2015-02-24",19.5,20.03,19.2,19.49,210700.0],["2015-02-25",19.52,19.75,19.47,19.55,79500.0],["2015-02-26",19.57,19.76,19.44,19.58,115100.0],["2015-02-27",19.55,20.15,19.54,19.99,235200.0],["2015-03-02",19.96,20.03,18.94,19.17,398500.0],["2015-03-03",19.08,19.34,18.98,19.06,180300.0],["2015-03-04",18.95,19.12,18.73,18.86,597800.0],["2015-03-05",18.83,19.16,18.73,18.88,170600.0],["2015-03-06",18.7,19.11,18.7,19.07,239400.0],["2015-03-09",19.15,19.32,18.04,18.11,652800.0],["2015-03-10",17.93,18.21,17.64,18.07,1138400.0],["2015-03-11",15.79,16.58,14.81,15.14,8700600.0],["2015-03-12",15.01,15.26,14.98,15.13,2204800.0],["2015-03-13",15.05,15.33,15.01,15.25,937100.0],["2015-03-16",15.35,15.63,15.31,15.4,687600.0],["2015-03-17",15.39,15.54,15.24,15.47,325100.0],["2015-03-18",15.4,15.64,15.22,15.49,564300.0],["2015-03-19",15.49,15.99,15.42,15.85,604800.0],["2015-03-20",15.9,16.04,15.72,15.84,548700.0],["2015-03-23",15.85,16.37,15.73,16.31,476300.0],["2015-03-24",16.3,16.48,16.1,16.38,417100.0],["2015-03-25",16.37,16.57,16.05,16.09,528300.0],["2015-03-26",15.99,16.39,15.88,16.07,411800.0],["2015-03-27",16.05,16.4,16.05,16.09,286900.0],["2015-03-30",16.12,16.43,16.07,16.28,203400.0],["2015-03-31",16.23,16.46,16.13,16.23,302200.0],["2015-04-01",16.24,16.24,15.65,16.01,466500.0],["2015-04-02",16.0,16.28,15.79,16.15,257400.0],["2015-04-06",16.03,16.39,16.03,16.22,177900.0],["2015-04-07",16.25,16.52,16.13,16.17,284100.0],["2015-04-08",16.22,16.33,15.88,16.12,416400.0],["2015-04-09",16.14,16.32,15.75,16.21,386500.0],["2015-04-10",16.18,16.4,15.95,16.01,332500.0],["2015-04-13",15.97,16.14,15.91,16.0,459100.0],["2015-04-14",16.04,16.1,15.65,15.82,454100.0],["2015-04-15",15.72,15.72,14.96,15.21,839300.0],["2015-04-16",15.12,15.37,15.12,15.26,303600.0],["2015-04-17",15.13,15.13,14.85,15.02,454600.0],["2015-04-20",15.08,15.19,14.72,14.78,461800.0],["2015-04-21",14.75,15.02,14.75,14.85,289500.0],["2015-04-22",14.84,14.84,13.9,14.16,1468200.0],["2015-04-23",14.19,14.44,13.9,13.96,931800.0],["2015-04-24",14.09,14.33,13.86,13.94,690200.0],["2015-04-27",14.03,14.48,13.96,14.25,559800.0],["2015-04-28",14.25,14.49,14.17,14.3,276600.0],["2015-04-29",14.25,14.89,14.06,14.49,662900.0],["2015-04-30",14.46,14.68,14.2,14.24,402700.0],["2015-05-01",14.33,14.42,14.13,14.21,311200.0],["2015-05-04",14.18,14.51,14.18,14.36,276900.0],["2015-05-05",14.3,14.49,14.19,14.27,280600.0],["2015-05-06",14.25,14.35,13.78,13.93,239300.0],["2015-05-07",13.96,13.96,13.6,13.67,184800.0],["2015-05-08",13.62,13.76,13.18,13.39,533700.0],["2015-05-11",13.41,13.61,13.37,13.59,358100.0],["2015-05-12",13.5,13.71,13.33,13.61,172000.0],["2015-05-13",13.67,14.13,13.42,14.1,533700.0],["2015-05-14",14.24,14.27,13.86,13.9,298100.0],["2015-05-15",13.89,14.42,13.89,13.97,335700.0],["2015-05-18",14.01,14.14,13.34,13.77,449300.0],["2015-05-19",13.79,13.97,13.33,13.87,428900.0],["2015-05-20",13.87,14.01,13.66,14.0,255300.0],["2015-05-21",14.0,14.59,13.96,14.5,486100.0],["2015-05-22",14.47,14.57,14.12,14.46,514900.0],["2015-05-26",14.4,14.4,13.75,13.99,601800.0],["2015-05-27",13.88,13.9,13.39,13.64,970200.0],["2015-05-28",13.66,14.0,13.51,13.87,410000.0],["2015-05-29",13.83,13.9,13.47,13.54,527700.0],["2015-06-01",13.59,13.84,13.15,13.24,1755600.0],["2015-06-02",13.15,14.18,13.15,14.14,801200.0],["2015-06-03",12.75,13.25,12.13,12.16,4036900.0],["2015-06-04",11.97,12.14,11.57,11.59,2648000.0],["2015-06-05",11.66,11.67,11.22,11.23,1277800.0],["2015-06-08",11.25,11.31,11.09,11.09,666400.0],["2015-06-09",11.08,11.31,11.0,11.13,594400.0],["2015-06-10",11.14,11.53,11.14,11.25,689300.0],["2015-06-11",11.3,11.48,11.3,11.4,531200.0],["2015-06-12",11.42,11.58,11.25,11.34,411700.0],["2015-06-15",11.25,11.37,11.17,11.23,377100.0],["2015-06-16",11.23,11.4,11.16,11.18,366800.0],["2015-06-17",11.21,11.37,11.06,11.15,419100.0],["2015-06-18",11.13,11.51,11.13,11.5,640600.0],["2015-06-19",11.51,11.59,11.37,11.5,633400.0],["2015-06-22",11.54,11.71,11.45,11.55,303600.0],["2015-06-23",11.56,11.69,11.47,11.64,461400.0],["2015-06-24",11.64,11.75,11.55,11.61,311700.0],["2015-06-25",11.64,11.77,11.56,11.59,314200.0],["2015-06-26",11.67,11.76,11.56,11.68,943000.0],["2015-06-29",11.6,11.64,11.21,11.22,457700.0],["2015-06-30",11.25,11.41,11.05,11.27,472500.0],["2015-07-01",11.36,11.54,11.08,11.43,516000.0],["2015-07-02",11.39,11.47,11.25,11.37,384200.0],["2015-07-06",11.33,11.36,11.13,11.35,491400.0],["2015-07-07",11.34,11.48,11.04,11.41,383400.0],["2015-07-08",11.33,11.48,11.11,11.23,422900.0],["2015-07-09",11.4,11.65,11.28,11.57,584600.0],["2015-07-10",11.55,11.74,11.4,11.69,452700.0],["2015-07-13",11.78,11.96,11.64,11.79,446400.0],["2015-07-14",11.75,11.97,11.68,11.95,363700.0],["2015-07-15",11.95,11.95,11.64,11.68,336900.0],["2015-07-16",11.73,11.75,11.17,11.42,533600.0],["2015-07-17",11.48,11.49,11.23,11.38,414500.0],["2015-07-20",11.39,11.41,11.05,11.14,416300.0],["2015-07-21",11.1,11.26,11.01,11.07,312500.0],["2015-07-22",11.05,11.1,10.87,11.02,283600.0],["2015-07-23",11.08,11.2,10.69,10.7,348500.0],["2015-07-24",10.72,10.81,10.43,10.75,553900.0],["2015-07-27",10.71,10.93,10.6,10.75,573800.0],["2015-07-28",10.75,10.82,10.53,10.79,444300.0],["2015-07-29",10.74,11.05,10.71,10.94,258200.0],["2015-07-30",10.93,11.07,10.8,10.88,237200.0],["2015-07-31",10.89,10.96,10.76,10.86,198400.0],["2015-08-03",10.9,10.97,10.52,10.58,320800.0],["2015-08-04",10.58,10.66,10.45,10.63,456600.0],["2015-08-05",10.73,11.09,10.73,11.01,536400.0],["2015-08-06",11.04,11.23,10.71,10.87,270700.0],["2015-08-07",10.87,10.99,10.66,10.82,256100.0],["2015-08-10",10.86,11.14,10.86,11.03,455600.0],["2015-08-11",10.99,11.09,10.92,11.03,206100.0],["2015-08-12",10.9,11.11,10.77,11.04,225700.0],["2015-08-13",11.08,11.18,10.98,10.99,197800.0],["2015-08-14",10.94,11.18,10.94,11.05,364300.0],["2015-08-17",11.05,11.11,10.9,10.95,274200.0],["2015-08-18",10.46,10.55,9.8,10.17,1065100.0],["2015-08-19",10.16,10.51,9.99,10.38,497500.0],["2015-08-20",10.31,10.65,9.96,9.97,468500.0],["2015-08-21",9.8,10.12,9.62,10.0,757900.0],["2015-08-24",9.34,9.93,9.21,9.69,555000.0],["2015-08-25",10.0,10.0,9.56,9.58,508300.0],["2015-08-26",9.75,10.04,9.54,9.98,415200.0],["2015-08-27",10.05,10.26,9.87,10.21,434900.0],["2015-08-28",10.23,10.63,10.21,10.47,404700.0],["2015-08-31",10.4,10.91,10.27,10.82,568000.0],["2015-09-01",10.75,10.91,10.3,10.43,849600.0],["2015-09-02",12.55,13.51,12.06,13.32,5133800.0],["2015-09-03",13.25,14.74,13.12,13.94,2768700.0],["2015-09-04",13.75,14.16,13.75,13.95,772600.0],["2015-09-08",14.1,14.11,13.06,13.2,1164900.0],["2015-09-09",13.38,13.83,13.04,13.07,522400.0],["2015-09-10",13.13,13.59,13.1,13.56,468000.0],["2015-09-11",13.47,13.53,12.93,13.14,426100.0],["2015-09-14",13.14,13.15,12.86,12.99,299300.0],["2015-09-15",12.96,13.25,12.89,13.19,346900.0],["2015-09-16",13.23,13.87,13.2,13.74,457500.0],["2015-09-17",13.79,13.87,13.48,13.51,259000.0],["2015-09-18",13.36,13.73,13.33,13.58,547800.0],["2015-09-21",13.7,13.77,13.54,13.62,310900.0],["2015-09-22",13.48,13.66,12.97,13.2,383900.0],["2015-09-23",13.16,13.3,12.75,12.91,263900.0],["2015-09-24",12.89,13.05,12.81,13.01,266200.0],["2015-09-25",13.15,13.21,12.61,12.62,339100.0],["2015-09-28",12.59,12.71,12.21,12.37,445800.0],["2015-09-29",12.41,12.48,12.22,12.24,256100.0],["2015-09-30",12.4,12.7,12.26,12.61,415200.0],["2015-10-01",12.68,12.68,12.06,12.33,420500.0],["2015-10-02",12.22,12.67,12.1,12.64,299300.0],["2015-10-05",12.79,13.4,12.79,13.21,480000.0],["2015-10-06",13.16,13.4,12.82,12.83,299600.0],["2015-10-07",12.86,13.31,12.67,12.99,324300.0],["2015-10-08",13.0,13.36,12.9,13.15,387600.0],["2015-10-09",13.17,13.35,12.47,12.78,446200.0],["2015-10-12",12.83,12.83,12.43,12.51,331100.0],["2015-10-13",12.43,12.98,12.33,12.69,478000.0],["2015-10-14",12.69,12.88,12.37,12.45,173000.0],["2015-10-15",12.49,12.71,12.04,12.7,384700.0],["2015-10-16",12.69,12.88,12.52,12.84,429900.0],["2015-10-19",12.78,13.0,12.56,12.62,222500.0],["2015-10-20",12.59,13.1,12.55,12.96,230600.0],["2015-10-21",13.06,13.13,12.65,12.69,225000.0],["2015-10-22",12.72,12.97,12.53,12.84,259700.0],["2015-10-23",12.87,12.87,12.31,12.61,344000.0],["2015-10-26",12.63,12.85,12.53,12.67,180400.0],["2015-10-27",12.7,12.83,12.22,12.37,510700.0],["2015-10-28",12.46,12.83,12.26,12.6,517900.0],["2015-10-29",12.65,12.88,12.42,12.79,434800.0],["2015-10-30",12.76,13.07,12.35,12.51,457600.0],["2015-11-02",12.47,12.69,11.65,12.42,580900.0],["2015-11-03",12.4,12.72,12.31,12.64,491300.0],["2015-11-04",12.71,12.71,12.22,12.49,199300.0],["2015-11-05",12.52,12.69,12.25,12.62,289400.0],["2015-11-06",12.5,12.57,12.21,12.52,237300.0],["2015-11-09",12.48,12.67,11.96,12.01,259100.0],["2015-11-10",12.0,12.19,11.55,11.9,247700.0],["2015-11-11",11.83,11.83,11.11,11.36,258800.0],["2015-11-12",11.28,11.49,11.13,11.31,273500.0],["2015-11-13",11.11,11.11,10.5,10.54,440800.0],["2015-11-16",10.55,10.9,10.41,10.88,294300.0],["2015-11-17",10.96,10.96,10.5,10.62,225800.0],["2015-11-18",10.7,10.91,10.6,10.91,177900.0],["2015-11-19",10.86,10.97,10.78,10.8,103000.0],["2015-11-20",10.91,11.12,10.85,11.01,155700.0],["2015-11-23",11.04,11.26,10.96,11.18,144900.0],["2015-11-24",11.12,11.79,11.02,11.62,303600.0],["2015-11-25",11.74,11.99,11.21,11.81,297300.0],["2015-11-27",11.77,11.93,11.59,11.72,137100.0],["2015-11-30",11.7,11.96,11.51,11.91,591200.0],["2015-12-01",12.05,12.39,12.03,12.31,476300.0],["2015-12-02",12.3,12.86,11.2,12.28,279200.0],["2015-12-03",12.37,12.48,11.16,11.37,549600.0],["2015-12-04",11.3,11.84,11.28,11.54,434200.0],["2015-12-07",11.53,11.91,11.1,11.58,547300.0],["2015-12-08",11.51,11.98,11.39,11.69,1138500.0],["2015-12-09",14.0,17.42,14.0,17.08,7359900.0],["2015-12-10",16.7,16.89,15.65,16.0,2442800.0],["2015-12-11",15.74,16.08,15.67,15.97,904900.0],["2015-12-14",16.03,17.01,16.03,16.31,986500.0],["2015-12-15",16.42,16.67,16.08,16.21,540200.0],["2015-12-16",16.32,16.63,15.98,16.37,485300.0],["2015-12-17",16.37,16.58,16.0,16.16,486100.0],["2015-12-18",16.42,16.75,16.03,16.25,939100.0],["2015-12-21",16.33,16.48,15.67,15.86,928400.0],["2015-12-22",15.83,16.31,15.34,15.79,677400.0],["2015-12-23",15.99,16.06,15.7,15.92,482400.0],["2015-12-24",15.87,15.97,15.74,15.78,219400.0],["2015-12-28",15.78,15.95,15.61,15.82,475000.0],["2015-12-29",15.83,16.26,15.83,16.07,423300.0],["2015-12-30",16.06,16.31,15.96,16.09,393200.0],["2015-12-31",16.07,16.26,15.71,15.76,594100.0],["2016-01-04",15.55,16.4,15.51,16.11,613800.0],["2016-01-05",16.22,16.28,15.82,16.2,431300.0],["2016-01-06",16.07,16.44,15.96,16.23,539900.0],["2016-01-07",16.02,16.55,15.51,15.65,332200.0],["2016-01-08",15.6,15.67,14.81,14.85,601000.0],["2016-01-11",14.97,14.97,14.27,14.55,838900.0],["2016-01-12",14.62,14.94,14.2,14.46,560400.0],["2016-01-13",14.54,14.74,13.98,14.06,445500.0],["2016-01-14",14.09,14.24,13.71,13.88,401100.0],["2016-01-15",13.52,14.17,13.41,14.07,511400.0],["2016-01-19",14.18,14.18,13.6,13.79,340800.0],["2016-01-20",13.59,14.0,13.32,13.73,741200.0],["2016-01-21",13.76,14.04,13.38,13.91,1900300.0],["2016-01-22",14.1,14.44,14.02,14.14,382400.0],["2016-01-25",14.1,14.3,13.78,13.81,196000.0],["2016-01-26",13.92,14.34,13.75,14.05,392500.0],["2016-01-27",13.98,14.54,13.92,14.13,355200.0],["2016-01-28",14.22,14.63,14.13,14.56,343400.0],["2016-01-29",14.66,14.95,14.47,14.78,396600.0],["2016-02-01",14.71,15.01,14.45,14.71,562100.0],["2016-02-02",14.77,16.23,14.62,15.53,1046400.0],["2016-02-03",15.59,15.73,15.06,15.62,415900.0],["2016-02-04",15.39,16.13,15.36,15.75,802600.0],["2016-02-05",15.58,15.59,14.25,14.25,457300.0],["2016-02-08",14.1,14.86,14.08,14.57,507100.0],["2016-02-09",14.45,14.82,14.27,14.36,518400.0],["2016-02-10",14.44,14.74,13.87,13.91,536700.0],["2016-02-11",13.81,14.18,13.71,13.92,466300.0],["2016-02-12",14.1,14.36,13.76,13.96,512000.0],["2016-02-16",13.99,14.59,13.77,14.55,609300.0],["2016-02-17",14.5,14.99,14.33,14.8,517100.0],["2016-02-18",14.79,15.35,14.77,15.1,372500.0],["2016-02-19",15.07,15.23,14.84,15.09,551700.0],["2016-02-22",15.21,15.78,15.03,15.54,625900.0],["2016-02-23",15.44,15.91,15.29,15.63,443000.0],["2016-02-24",15.48,15.75,15.33,15.73,255300.0],["2016-02-25",15.71,15.71,15.33,15.48,318300.0],["2016-02-26",15.5,16.0,15.5,15.57,633700.0],["2016-02-29",16.47,17.03,16.38,16.63,4370000.0],["2016-03-01",16.62,16.89,16.05,16.37,948300.0],["2016-03-02",16.42,17.41,16.37,17.4,761200.0],["2016-03-03",17.27,17.87,17.06,17.84,698800.0],["2016-03-04",17.79,18.38,17.5,17.73,829800.0],["2016-03-07",17.59,18.61,17.56,18.5,699400.0],["2016-03-08",18.5,18.54,17.43,17.56,1049000.0],["2016-03-09",18.41,19.35,18.26,19.0,2611700.0],["2016-03-10",19.21,19.99,19.13,19.53,1020600.0],["2016-03-11",19.64,19.83,19.06,19.58,744800.0],["2016-03-14",19.56,20.06,19.47,19.79,541500.0],["2016-03-15",19.6,19.74,19.25,19.42,414900.0],["2016-03-16",19.31,19.69,18.95,19.62,319600.0],["2016-03-17",19.5,20.25,19.5,20.06,448300.0],["2016-03-18",20.06,20.06,19.54,19.78,558400.0],["2016-03-21",19.68,20.28,19.65,20.18,489100.0],["2016-03-22",20.18,20.2,19.39,19.39,561800.0],["2016-03-23",19.23,19.23,18.52,18.62,570400.0],["2016-03-24",19.52,19.95,18.91,19.76,1349600.0],["2016-03-28",19.84,19.98,19.6,19.74,490600.0],["2016-03-29",19.61,20.15,19.53,20.01,337800.0],["2016-03-30",20.08,20.26,19.71,19.9,319900.0],["2016-03-31",19.89,20.69,19.89,20.34,851800.0],["2016-04-01",20.18,20.44,19.86,20.24,334000.0],["2016-04-04",20.3,20.55,19.76,19.85,309400.0],["2016-04-05",19.77,19.98,18.93,19.04,653900.0],["2016-04-06",19.07,19.53,19.0,19.39,370800.0],["2016-04-07",19.27,19.41,17.54,17.79,942500.0],["2016-04-08",17.86,17.86,17.05,17.25,693900.0],["2016-04-11",17.32,17.6,17.18,17.37,529800.0],["2016-04-12",17.34,17.58,16.96,17.2,394600.0],["2016-04-13",17.35,17.63,17.2,17.48,283700.0],["2016-04-14",17.55,17.66,17.29,17.37,208600.0],["2016-04-15",17.28,17.68,17.28,17.38,263600.0],["2016-04-18",17.25,17.5,17.06,17.28,295700.0],["2016-04-19",17.39,17.66,17.3,17.41,202300.0],["2016-04-20",17.35,17.55,17.22,17.23,204500.0],["2016-04-21",17.28,17.32,17.04,17.16,244000.0],["2016-04-22",17.24,17.41,17.05,17.1,250300.0],["2016-04-25",17.13,17.3,17.02,17.1,283100.0],["2016-04-26",17.05,17.52,17.0,17.47,398500.0],["2016-04-27",17.53,18.01,17.48,17.98,327300.0],["2016-04-28",17.94,18.27,17.51,17.53,403200.0],["2016-04-29",17.5,17.57,17.29,17.54,445000.0],["2016-05-02",17.52,17.84,17.29,17.53,262900.0],["2016-05-03",17.46,17.73,16.89,17.3,262000.0],["2016-05-04",17.23,17.54,17.05,17.09,231100.0],["2016-05-05",17.19,17.19,16.46,16.54,291300.0],["2016-05-06",16.43,16.94,16.27,16.55,447000.0],["2016-05-09",16.48,16.82,16.47,16.66,227900.0],["2016-05-10",16.65,16.71,16.49,16.58,258500.0],["2016-05-11",16.33,16.4,15.82,15.87,471300.0],["2016-05-12",15.88,16.08,15.59,15.78,472700.0],["2016-05-13",15.68,16.06,15.43,15.77,493100.0],["2016-05-16",15.77,16.2,15.66,15.98,494800.0],["2016-05-17",15.91,16.41,15.82,16.04,306200.0],["2016-05-18",15.94,16.1,15.48,15.53,379200.0],["2016-05-19",15.49,15.83,15.39,15.45,329300.0],["2016-05-20",15.57,15.83,15.53,15.74,295500.0],["2016-05-23",15.77,15.84,15.36,15.46,295900.0],["2016-05-24",15.59,15.84,15.45,15.69,311500.0],["2016-05-25",15.68,15.9,15.55,15.78,226500.0],["2016-05-26",15.86,16.1,15.35,15.42,347500.0],["2016-05-27",15.4,15.64,15.1,15.42,555300.0],["2016-05-31",15.51,15.95,15.23,15.32,906100.0],["2016-06-01",15.84,16.65,14.68,15.62,1525700.0],["2016-06-02",15.47,15.47,14.6,14.91,786300.0],["2016-06-03",14.93,14.93,14.6,14.8,372500.0],["2016-06-06",14.8,15.04,14.76,14.88,458800.0],["2016-06-07",14.85,15.03,14.81,14.98,378900.0],["2016-06-08",14.99,15.5,14.99,15.35,346600.0],["2016-06-09",15.34,15.34,14.83,15.01,484300.0],["2016-06-10",14.85,14.92,14.34,14.36,374400.0],["2016-06-13",14.41,14.82,14.34,14.76,415300.0],["2016-06-14",14.66,14.87,14.52,14.58,458300.0],["2016-06-15",14.62,15.2,14.58,14.92,242000.0],["2016-06-16",14.89,15.19,14.57,14.66,289900.0],["2016-06-17",14.7,15.14,14.63,14.83,387900.0],["2016-06-20",14.98,15.44,14.98,15.02,235500.0],["2016-06-21",14.9,15.12,14.71,14.83,207900.0],["2016-06-22",14.89,14.96,14.78,14.81,300800.0],["2016-06-23",14.97,15.09,14.86,14.94,230300.0],["2016-06-24",14.42,14.71,14.23,14.43,845800.0],["2016-06-27",14.26,14.53,13.55,13.66,365200.0],["2016-06-28",13.76,14.04,13.71,13.77,348700.0],["2016-06-29",13.91,14.35,13.91,14.18,220500.0],["2016-06-30",14.2,14.5,13.88,14.17,464800.0],["2016-07-01",14.24,14.5,13.93,14.3,405700.0],["2016-07-05",14.2,14.34,13.79,13.85,232100.0],["2016-07-06",13.84,14.15,13.81,14.07,149000.0],["2016-07-07",14.08,14.31,13.84,14.19,140100.0],["2016-07-08",14.37,14.73,14.09,14.59,210100.0],["2016-07-11",14.68,14.89,14.62,14.82,152700.0],["2016-07-12",14.88,15.23,14.88,15.05,187300.0],["2016-07-13",15.07,15.08,14.81,14.85,114800.0],["2016-07-14",14.96,15.01,14.69,14.71,150500.0],["2016-07-15",14.76,14.78,14.51,14.61,162600.0],["2016-07-18",14.61,14.83,14.46,14.66,133300.0],["2016-07-19",14.6,14.76,14.22,14.58,145500.0],["2016-07-20",14.61,14.62,14.2,14.53,150400.0],["2016-07-21",14.52,14.68,14.34,14.53,145000.0],["2016-07-22",14.48,14.48,13.96,13.99,287200.0],["2016-07-25",14.0,14.22,13.86,14.12,211500.0],["2016-07-26",14.16,14.42,14.07,14.36,241000.0],["2016-07-27",14.43,14.72,14.32,14.62,295600.0],["2016-07-28",14.64,14.64,14.21,14.42,183400.0],["2016-07-29",14.43,14.56,14.14,14.56,178800.0],["2016-08-01",14.55,14.55,14.31,14.43,222900.0],["2016-08-02",14.44,14.49,13.79,13.85,245600.0],["2016-08-03",13.78,13.91,13.26,13.74,498400.0],["2016-08-04",13.68,14.05,13.68,13.85,204300.0],["2016-08-05",13.89,14.62,13.89,14.55,231700.0],["2016-08-08",14.5,14.74,14.48,14.69,361800.0],["2016-08-09",14.64,14.82,14.32,14.53,422900.0],["2016-08-10",14.56,14.81,14.33,14.37,195600.0],["2016-08-11",14.44,14.61,14.01,14.57,254000.0],["2016-08-12",14.57,14.77,14.42,14.54,130700.0],["2016-08-15",14.54,14.84,14.54,14.72,129300.0],["2016-08-16",14.64,14.71,14.52,14.64,137000.0],["2016-08-17",14.6,14.71,14.47,14.61,142300.0],["2016-08-18",14.65,14.96,14.61,14.89,165400.0],["2016-08-19",14.84,14.94,14.7,14.78,156100.0],["2016-08-22",14.7,14.96,14.1,14.8,148000.0],["2016-08-23",14.89,14.97,14.83,14.88,137500.0],["2016-08-24",14.83,14.9,14.64,14.83,165700.0],["2016-08-25",14.76,15.07,14.62,14.87,130400.0],["2016-08-26",14.87,14.91,14.01,14.49,193600.0],["2016-08-29",14.48,15.08,14.43,14.84,460700.0],["2016-08-30",14.86,14.97,14.67,14.75,220000.0],["2016-08-31",14.66,15.05,14.34,14.96,974600.0],["2016-09-01",15.96,17.2,15.41,16.65,1728000.0],["2016-09-02",16.58,17.06,16.32,16.39,663000.0],["2016-09-06",16.53,16.67,16.01,16.66,336200.0],["2016-09-07",16.7,16.72,16.42,16.68,175400.0],["2016-09-08",16.63,16.99,16.37,16.38,195100.0],["2016-09-09",16.28,16.39,16.0,16.0,252500.0],["2016-09-12",15.9,16.25,15.81,16.18,138700.0],["2016-09-13",16.04,16.18,15.71,15.78,140900.0],["2016-09-14",15.82,16.0,15.66,15.91,176400.0],["2016-09-15",15.91,16.15,15.79,16.11,157400.0],["2016-09-16",16.07,16.18,15.82,15.95,347800.0],["2016-09-19",16.06,16.19,15.98,16.08,110700.0],["2016-09-20",16.08,16.08,15.76,15.92,125000.0],["2016-09-21",15.9,16.07,15.8,16.03,131400.0],["2016-09-22",16.16,16.24,16.02,16.08,136100.0],["2016-09-23",16.08,16.19,16.01,16.03,137400.0],["2016-09-26",15.98,15.98,15.39,15.6,316500.0],["2016-09-27",15.65,15.77,15.56,15.71,169900.0],["2016-09-28",15.7,15.72,15.25,15.45,349600.0],["2016-09-29",15.47,15.57,15.16,15.17,135700.0],["2016-09-30",15.24,15.35,15.12,15.15,249600.0],["2016-10-03",15.21,15.38,15.08,15.28,217700.0],["2016-10-04",15.28,15.4,15.09,15.29,232900.0],["2016-10-05",15.32,15.56,15.22,15.26,206300.0],["2016-10-06",14.94,14.97,14.62,14.79,394400.0],["2016-10-07",14.87,15.2,14.67,14.7,385700.0],["2016-10-10",14.76,14.92,14.73,14.75,175600.0],["2016-10-11",14.76,14.76,14.31,14.54,419400.0],["2016-10-12",14.55,14.66,14.08,14.43,501200.0],["2016-10-13",14.43,14.61,14.25,14.29,746000.0],["2016-10-14",14.39,14.62,14.39,14.39,286100.0],["2016-10-17",14.4,14.45,13.83,13.86,250400.0],["2016-10-18",13.94,14.02,13.8,13.87,162300.0],["2016-10-19",13.89,13.97,13.85,13.87,185100.0],["2016-10-20",13.87,13.88,13.61,13.71,172900.0],["2016-10-21",13.59,13.59,13.38,13.4,166800.0],["2016-10-24",13.5,13.63,13.28,13.29,216100.0],["2016-10-25",13.22,13.25,13.01,13.19,217900.0],["2016-10-26",13.1,13.39,13.1,13.17,128000.0],["2016-10-27",13.19,13.33,12.97,13.01,166400.0],["2016-10-28",13.09,13.73,13.04,13.3,335300.0],["2016-10-31",13.3,13.41,13.24,13.37,150100.0],["2016-11-01",13.37,13.52,12.92,13.03,184500.0],["2016-11-02",12.98,13.35,12.98,13.13,233600.0],["2016-11-03",13.12,13.24,13.08,13.11,232000.0],["2016-11-04",13.04,13.48,13.04,13.27,164200.0],["2016-11-07",13.49,13.83,13.42,13.46,198100.0],["2016-11-08",13.49,13.53,13.23,13.42,101300.0],["2016-11-09",13.24,13.91,12.9,13.88,155200.0],["2016-11-10",14.01,14.44,13.71,14.22,186200.0],["2016-11-11",14.22,14.76,14.21,14.72,215200.0],["2016-11-14",14.87,15.47,14.86,15.11,169800.0],["2016-11-15",15.06,15.14,14.73,15.08,215600.0],["2016-11-16",15.09,15.39,15.09,15.26,130700.0],["2016-11-17",15.33,15.55,15.21,15.4,136400.0],["2016-11-18",15.35,15.41,15.08,15.29,115900.0],["2016-11-21",15.27,15.42,15.2,15.29,91500.0],["2016-11-22",15.35,15.77,15.34,15.72,192400.0],["2016-11-23",15.59,15.73,15.25,15.43,143200.0],["2016-11-25",15.5,15.86,15.48,15.53,72500.0],["2016-11-28",15.5,15.6,15.32,15.34,96400.0],["2016-11-29",15.43,15.79,15.09,15.11,271300.0],["2016-11-30",15.1,15.32,14.4,14.42,198000.0],["2016-12-01",14.4,14.83,13.98,14.08,392200.0],["2016-12-02",14.08,14.34,13.99,14.07,198900.0],["2016-12-05",14.18,14.86,14.18,14.74,358600.0],["2016-12-06",14.86,14.89,14.06,14.67,522200.0],["2016-12-07",12.42,14.08,12.11,12.75,3185000.0],["2016-12-08",12.91,12.94,12.39,12.82,795700.0],["2016-12-09",12.83,13.13,12.77,12.95,351400.0],["2016-12-12",12.87,12.92,12.25,12.32,395400.0],["2016-12-13",12.36,12.73,12.36,12.49,623600.0],["2016-12-14",12.5,12.71,12.36,12.66,244600.0],["2016-12-15",12.73,12.82,12.49,12.61,277100.0],["2016-12-16",12.59,12.84,12.45,12.57,586800.0],["2016-12-19",12.63,12.69,12.22,12.35,382500.0],["2016-12-20",12.44,12.63,12.33,12.62,252200.0],["2016-12-21",12.56,12.56,12.23,12.25,252500.0],["2016-12-22",12.22,12.29,11.66,11.68,397500.0],["2016-12-23",11.7,11.95,11.7,11.8,234000.0],["2016-12-27",11.8,12.07,11.72,11.77,194900.0],["2016-12-28",11.77,11.84,11.53,11.78,274400.0],["2016-12-29",11.44,11.75,11.29,11.68,228800.0],["2016-12-30",11.86,11.92,11.64,11.72,382400.0],["2017-01-03",11.85,12.16,11.79,12.11,362700.0],["2017-01-04",12.14,12.63,12.13,12.5,426100.0],["2017-01-05",12.34,12.35,11.85,11.98,366500.0],["2017-01-06",12.04,12.04,11.73,11.75,458400.0],["2017-01-09",11.75,11.85,11.59,11.61,408300.0],["2017-01-10",11.59,12.01,11.59,11.93,1027500.0],["2017-01-11",11.95,12.0,11.71,11.81,336400.0],["2017-01-12",11.8,11.95,11.51,11.73,265000.0],["2017-01-13",11.74,11.96,11.74,11.88,119500.0],["2017-01-17",11.97,12.41,11.88,12.09,273400.0],["2017-01-18",12.05,12.05,11.63,11.82,262900.0],["2017-01-19",11.81,11.87,11.56,11.67,243100.0],["2017-01-20",11.68,11.89,11.67,11.83,134100.0],["2017-01-23",11.84,11.88,11.66,11.76,107000.0],["2017-01-24",11.78,12.16,11.78,12.02,208100.0],["2017-01-25",12.02,12.15,11.84,12.01,468400.0],["2017-01-26",12.0,12.09,11.72,11.77,240400.0],["2017-01-27",11.75,11.75,11.46,11.6,211900.0],["2017-01-30",11.52,11.52,11.34,11.46,183500.0],["2017-01-31",11.35,11.6,11.01,11.46,517300.0],["2017-02-01",11.52,11.56,11.02,11.33,388100.0],["2017-02-02",11.32,11.41,11.03,11.03,311900.0],["2017-02-03",11.01,11.03,10.67,10.79,517300.0],["2017-02-06",10.77,11.07,10.7,10.76,318700.0],["2017-02-07",10.72,10.82,10.22,10.29,481000.0],["2017-02-08",10.27,10.38,10.18,10.37,489300.0],["2017-02-09",10.4,10.64,10.39,10.4,398800.0],["2017-02-10",10.48,10.81,10.48,10.81,347200.0],["2017-02-13",10.79,10.86,9.99,10.41,652000.0],["2017-02-14",10.42,10.74,10.35,10.63,375700.0],["2017-02-15",10.53,10.82,10.53,10.74,270500.0],["2017-02-16",10.74,10.9,10.6,10.65,245900.0],["2017-02-17",10.67,10.79,10.55,10.71,251100.0],["2017-02-21",10.78,10.92,10.65,10.72,201400.0],["2017-02-22",10.71,10.82,10.6,10.72,182300.0],["2017-02-23",10.79,10.86,10.47,10.5,144600.0],["2017-02-24",10.4,10.71,10.35,10.62,166500.0],["2017-02-27",10.65,10.91,10.46,10.82,198300.0],["2017-02-28",10.8,10.83,10.44,10.46,189700.0],["2017-03-01",10.6,10.96,10.11,10.15,410300.0],["2017-03-02",10.18,10.71,10.07,10.11,481500.0],["2017-03-03",10.06,10.15,9.68,9.73,340800.0],["2017-03-06",9.74,9.85,9.46,9.55,407600.0],["2017-03-07",9.5,9.6,9.29,9.32,524900.0],["2017-03-08",8.5,9.58,8.4,9.27,1990100.0],["2017-03-09",9.22,9.27,8.74,8.9,572000.0],["2017-03-10",8.99,9.63,8.89,9.4,611200.0],["2017-03-13",9.3,9.43,9.0,9.14,374400.0],["2017-03-14",9.15,9.28,9.08,9.15,212300.0],["2017-03-15",9.15,9.33,9.07,9.27,291400.0],["2017-03-16",9.25,9.42,9.16,9.33,201200.0],["2017-03-17",9.3,9.48,9.15,9.44,459000.0],["2017-03-20",9.41,9.73,9.22,9.31,288300.0],["2017-03-21",9.35,9.35,8.97,8.99,248500.0],["2017-03-22",8.92,8.92,8.53,8.64,577800.0],["2017-03-23",8.62,8.76,8.46,8.52,512800.0],["2017-03-24",8.5,8.71,8.47,8.65,277300.0],["2017-03-27",8.55,8.89,8.53,8.82,300700.0],["2017-03-28",8.77,9.09,8.71,9.05,292600.0],["2017-03-29",9.04,9.36,9.0,9.27,393300.0],["2017-03-30",9.24,9.26,9.1,9.2,216900.0],["2017-03-31",9.2,9.34,9.12,9.31,280600.0],["2017-04-03",9.25,9.36,8.75,8.78,341400.0],["2017-04-04",8.71,8.78,8.46,8.58,393000.0],["2017-04-05",8.53,8.65,8.4,8.42,390100.0],["2017-04-06",8.45,8.72,8.43,8.69,282100.0],["2017-04-07",8.65,8.85,8.57,8.7,257000.0],["2017-04-10",8.75,8.99,8.75,8.87,274500.0],["2017-04-11",8.86,9.11,8.75,9.01,198900.0],["2017-04-12",8.95,9.1,8.92,9.01,155000.0],["2017-04-13",9.04,9.07,8.71,8.73,189200.0],["2017-04-17",8.73,8.88,8.68,8.83,247500.0],["2017-04-18",8.76,8.98,8.76,8.93,190900.0],["2017-04-19",8.94,9.15,8.93,9.05,228900.0],["2017-04-20",9.1,9.43,9.1,9.24,252300.0],["2017-04-21",9.23,9.24,8.91,9.05,192200.0],["2017-04-24",9.22,9.39,9.03,9.05,166200.0],["2017-04-25",9.12,9.19,8.87,9.02,255400.0],["2017-04-26",9.05,9.49,8.86,9.32,549500.0],["2017-04-27",9.32,9.33,9.09,9.28,266800.0],["2017-04-28",9.26,9.3,9.06,9.15,161600.0],["2017-05-01",9.15,9.16,8.95,9.03,152600.0],["2017-05-02",9.09,9.3,9.02,9.19,194600.0],["2017-05-03",9.18,9.23,9.02,9.07,139200.0],["2017-05-04",9.07,9.25,8.85,8.89,145300.0],["2017-05-05",8.95,9.08,8.91,9.06,163200.0],["2017-05-08",9.05,9.48,9.05,9.25,245500.0],["2017-05-09",9.25,9.39,9.17,9.21,219300.0],["2017-05-10",9.15,9.19,9.01,9.13,123900.0],["2017-05-11",9.04,9.05,8.55,8.61,224800.0],["2017-05-12",8.55,8.6,8.34,8.35,208000.0],["2017-05-15",8.37,8.47,8.2,8.26,177900.0],["2017-05-16",8.25,8.34,8.14,8.2,214300.0],["2017-05-17",8.14,8.26,7.95,8.03,193200.0],["2017-05-18",7.97,8.15,7.88,7.93,200700.0],["2017-05-19",7.94,7.97,7.72,7.73,218000.0],["2017-05-22",7.74,7.98,7.7,7.89,283900.0],["2017-05-23",7.91,8.0,7.7,7.87,242800.0],["2017-05-24",7.87,8.18,7.86,8.01,286200.0],["2017-05-25",8.1,8.34,8.05,8.25,360500.0],["2017-05-26",8.23,8.36,7.78,8.25,259600.0],["2017-05-30",8.25,8.52,8.23,8.5,968600.0],["2017-05-31",8.5,9.74,8.5,9.41,1884000.0],["2017-06-01",9.23,9.4,8.49,8.74,1021300.0],["2017-06-02",8.73,8.92,8.5,8.88,785900.0],["2017-06-05",8.85,8.95,8.6,8.62,474000.0],["2017-06-06",8.6,8.68,8.28,8.33,483800.0],["2017-06-07",8.39,8.44,8.26,8.35,320700.0],["2017-06-08",8.4,8.66,8.34,8.43,244700.0],["2017-06-09",8.43,9.0,8.37,9.0,627200.0],["2017-06-12",9.02,9.42,8.87,8.92,421800.0],["2017-06-13",8.92,8.97,8.75,8.94,374600.0],["2017-06-14",8.95,8.96,8.77,8.91,232100.0],["2017-06-15",8.81,8.92,8.54,8.67,178400.0],["2017-06-16",8.63,8.64,8.41,8.61,772400.0],["2017-06-19",8.65,8.9,8.49,8.77,444500.0],["2017-06-20",8.77,8.77,8.35,8.5,772600.0],["2017-06-21",8.52,8.53,8.29,8.35,203200.0],["2017-06-22",8.33,8.57,8.33,8.49,400000.0],["2017-06-23",8.45,8.79,8.35,8.73,758300.0],["2017-06-26",8.79,9.06,8.64,8.96,172500.0],["2017-06-27",8.95,9.13,8.94,8.97,377800.0],["2017-06-28",9.03,9.29,9.0,9.07,349500.0],["2017-06-29",9.06,9.47,9.01,9.38,354800.0],["2017-06-30",9.43,9.91,9.43,9.78,522500.0],["2017-07-03",9.78,10.1,9.76,10.0,331000.0],["2017-07-05",9.95,9.95,9.68,9.85,543500.0],["2017-07-06",9.99,10.24,9.56,9.66,596900.0],["2017-07-07",9.69,9.74,9.47,9.67,342200.0],["2017-07-10",9.68,9.68,9.24,9.35,288300.0],["2017-07-11",9.35,9.35,8.88,9.09,451100.0],["2017-07-12",9.21,9.4,9.03,9.26,437500.0],["2017-07-13",9.35,9.73,9.29,9.63,512600.0],["2017-07-14",9.65,9.74,9.48,9.49,185200.0],["2017-07-17",9.52,9.75,9.45,9.5,216600.0],["2017-07-18",9.44,9.44,9.18,9.33,185100.0],["2017-07-19",9.34,9.62,9.21,9.56,167300.0],["2017-07-20",9.58,9.74,9.53,9.64,142500.0],["2017-07-21",9.68,9.68,9.41,9.55,346800.0],["2017-07-24",9.51,9.54,9.3,9.45,233100.0],["2017-07-25",9.49,9.97,9.49,9.7,237100.0],["2017-07-26",9.7,9.75,9.56,9.65,146800.0],["2017-07-27",9.66,9.99,9.58,9.95,122400.0],["2017-07-28",9.95,10.18,9.82,10.09,220500.0],["2017-07-31",10.12,10.17,9.93,10.08,154200.0],["2017-08-01",10.08,10.42,10.03,10.32,231000.0],["2017-08-02",10.34,10.37,9.95,9.97,133900.0],["2017-08-03",9.97,10.23,9.78,9.88,204000.0],["2017-08-04",9.92,10.23,9.78,10.01,203800.0],["2017-08-07",10.05,10.23,9.86,9.98,230700.0],["2017-08-08",10.03,10.39,10.03,10.21,156500.0],["2017-08-09",10.07,10.22,9.87,10.09,398700.0],["2017-08-10",10.0,10.18,9.9,10.01,542700.0],["2017-08-11",10.01,10.12,9.68,10.02,247400.0],["2017-08-14",10.08,10.15,9.79,10.07,375300.0],["2017-08-15",10.08,10.08,9.59,9.8,365700.0],["2017-08-16",9.87,9.96,9.51,9.54,296600.0],["2017-08-17",9.51,9.59,9.22,9.31,264000.0],["2017-08-18",9.22,9.27,9.1,9.24,264200.0],["2017-08-21",9.21,9.33,9.09,9.14,824100.0],["2017-08-22",9.14,9.44,9.14,9.38,206000.0],["2017-08-23",9.35,9.57,9.27,9.4,173400.0],["2017-08-24",9.5,10.08,9.5,9.72,244800.0],["2017-08-25",9.72,10.07,9.71,10.04,192400.0],["2017-08-28",10.05,10.22,10.02,10.13,309400.0],["2017-08-29",9.94,10.08,9.78,10.07,432200.0],["2017-08-30",10.76,11.4,8.84,9.14,2567200.0],["2017-08-31",9.28,9.28,8.91,9.04,832400.0],["2017-09-01",9.01,9.46,9.0,9.09,389700.0],["2017-09-05",9.16,9.28,8.87,8.89,436700.0],["2017-09-06",8.5,8.84,8.27,8.76,1430900.0],["2017-09-07",8.8,8.95,8.7,8.81,311600.0],["2017-09-08",8.78,8.79,8.4,8.46,291100.0],["2017-09-11",8.55,8.65,8.39,8.42,310100.0],["2017-09-12",8.43,8.63,8.43,8.47,320700.0],["2017-09-13",8.5,8.63,8.4,8.53,192800.0],["2017-09-14",8.52,8.58,8.41,8.49,229900.0],["2017-09-15",8.48,8.68,8.42,8.61,858100.0],["2017-09-18",8.61,8.66,8.47,8.52,189700.0],["2017-09-19",8.5,8.56,8.39,8.43,239300.0],["2017-09-20",8.41,8.49,8.27,8.46,311600.0],["2017-09-21",8.49,8.55,8.26,8.3,197000.0],["2017-09-22",8.26,8.32,8.12,8.18,193100.0],["2017-09-25",8.17,8.58,8.17,8.34,221200.0],["2017-09-26",8.36,8.5,8.34,8.47,186500.0],["2017-09-27",8.46,8.73,8.46,8.65,259400.0],["2017-09-28",8.68,8.8,8.57,8.65,366900.0],["2017-09-29",8.69,8.9,8.6,8.81,263700.0],["2017-10-02",8.78,8.87,8.64,8.78,264500.0],["2017-10-03",8.78,8.88,8.4,8.42,325500.0],["2017-10-04",8.44,8.55,8.24,8.32,187400.0],["2017-10-05",8.33,8.83,8.29,8.61,422400.0],["2017-10-06",8.6,8.61,8.41,8.45,165600.0],["2017-10-09",8.44,8.49,8.0,8.02,332800.0],["2017-10-10",8.06,8.28,8.06,8.2,225300.0],["2017-10-11",8.2,8.27,7.97,8.02,278400.0],["2017-10-12",7.95,7.98,7.71,7.92,239000.0],["2017-10-13",7.94,7.98,7.78,7.81,278900.0],["2017-10-16",7.82,8.22,7.63,7.64,207200.0],["2017-10-17",7.67,7.79,7.51,7.69,177100.0],["2017-10-18",7.72,7.93,7.72,7.77,169800.0],["2017-10-19",7.71,7.82,7.51,7.68,141400.0],["2017-10-20",7.66,7.83,7.63,7.67,295200.0],["2017-10-23",7.68,8.11,7.68,7.98,290700.0],["2017-10-24",7.97,8.08,7.7,7.77,297100.0],["2017-10-25",7.75,7.84,7.63,7.68,290700.0],["2017-10-26",7.7,7.78,7.6,7.67,260600.0],["2017-10-27",7.63,7.66,7.25,7.4,341300.0],["2017-10-30",7.33,7.36,7.12,7.21,544300.0],["2017-10-31",7.22,7.44,7.18,7.2,241500.0],["2017-11-01",7.23,7.23,7.03,7.1,309300.0],["2017-11-02",7.09,7.16,7.01,7.08,251900.0],["2017-11-03",7.08,7.16,6.99,7.08,236100.0],["2017-11-06",7.08,7.3,7.08,7.18,270100.0],["2017-11-07",7.18,7.32,7.12,7.18,243000.0],["2017-11-08",7.17,7.26,7.04,7.25,275600.0],["2017-11-09",7.21,7.39,7.21,7.32,143400.0],["2017-11-10",7.3,7.59,7.29,7.49,473600.0],["2017-11-13",7.49,7.63,7.44,7.53,206400.0],["2017-11-14",7.44,7.58,7.39,7.52,282300.0],["2017-11-15",7.46,7.59,7.4,7.49,285800.0],["2017-11-16",7.5,7.67,7.44,7.57,231800.0],["2017-11-17",7.73,8.49,7.7,8.29,1144200.0],["2017-11-20",8.29,8.43,8.1,8.39,385200.0],["2017-11-21",8.38,8.38,8.14,8.25,281500.0],["2017-11-22",8.25,8.33,8.1,8.23,188500.0],["2017-11-24",8.27,8.35,8.16,8.19,87000.0],["2017-11-27",8.21,8.42,8.16,8.17,202400.0],["2017-11-28",8.2,8.39,8.17,8.35,410200.0],["2017-11-29",8.36,8.95,8.36,8.95,322600.0],["2017-11-30",8.99,9.21,8.83,8.85,475400.0],["2017-12-01",8.87,8.88,8.28,8.5,374700.0],["2017-12-04",8.58,8.78,8.5,8.61,254200.0],["2017-12-05",8.64,8.79,8.36,8.64,511700.0],["2017-12-06",9.15,11.75,9.15,11.03,4850700.0],["2017-12-07",11.11,11.6,10.85,11.3,1234800.0],["2017-12-08",11.33,11.72,11.13,11.66,1093300.0],["2017-12-11",11.8,11.88,11.43,11.73,833400.0],["2017-12-12",11.73,12.04,11.68,11.71,604500.0],["2017-12-13",11.73,12.05,11.47,11.95,401300.0],["2017-12-14",11.95,12.02,11.71,11.79,439700.0],["2017-12-15",11.81,12.61,11.81,12.43,1468300.0],["2017-12-18",12.44,12.83,12.35,12.63,703000.0],["2017-12-19",12.7,12.81,12.49,12.64,438700.0],["2017-12-20",12.62,12.72,12.29,12.45,263800.0],["2017-12-21",12.51,12.51,12.26,12.29,359700.0],["2017-12-22",12.36,12.44,12.07,12.35,321700.0],["2017-12-26",12.32,12.8,12.32,12.54,292300.0],["2017-12-27",12.55,12.57,12.18,12.37,265700.0],["2017-12-28",12.41,12.47,12.23,12.25,189800.0],["2017-12-29",12.27,12.46,12.16,12.18,426000.0],["2018-01-02",12.18,12.71,12.02,12.58,591400.0],["2018-01-03",12.52,12.52,11.66,11.81,602700.0],["2018-01-04",11.77,11.97,11.63,11.83,360200.0],["2018-01-05",11.81,11.85,11.24,11.4,486400.0],["2018-01-08",11.48,11.64,11.36,11.38,314900.0],["2018-01-09",11.33,11.4,11.1,11.21,389300.0],["2018-01-10",11.19,11.26,10.94,11.11,316000.0],["2018-01-11",11.12,11.4,11.07,11.19,250500.0],["2018-01-12",11.23,11.38,11.1,11.14,233600.0],["2018-01-16",11.22,11.22,10.26,10.33,440000.0],["2018-01-17",10.4,10.5,10.27,10.33,202900.0],["2018-01-18",10.32,10.36,10.17,10.28,185100.0],["2018-01-19",10.33,10.4,10.2,10.38,233600.0],["2018-01-22",10.28,10.42,10.13,10.19,240200.0],["2018-01-23",10.1,10.34,10.09,10.3,183000.0],["2018-01-24",10.29,10.32,9.87,10.01,265500.0],["2018-01-25",10.09,10.09,9.73,9.78,406000.0],["2018-01-26",9.66,9.94,9.62,9.78,188300.0],["2018-01-29",9.7,9.77,9.51,9.52,241600.0],["2018-01-30",9.48,9.59,9.34,9.39,280600.0],["2018-01-31",9.38,9.45,9.25,9.29,224800.0],["2018-02-01",9.19,9.39,9.02,9.32,408000.0],["2018-02-02",9.3,9.37,9.17,9.33,293300.0],["2018-02-05",9.28,9.51,9.04,9.15,367700.0],["2018-02-06",9.14,9.55,9.12,9.46,319600.0],["2018-02-07",9.47,9.67,9.33,9.55,191600.0],["2018-02-08",9.55,9.63,9.4,9.56,280400.0],["2018-02-09",9.69,9.89,9.45,9.83,284000.0],["2018-02-12",9.9,10.19,9.59,9.87,263500.0],["2018-02-13",9.86,10.03,9.86,9.96,181500.0],["2018-02-14",9.93,10.37,9.87,10.28,189000.0],["2018-02-15",10.32,10.46,10.07,10.45,226600.0],["2018-02-16",10.39,10.66,10.23,10.45,263100.0],["2018-02-20",10.36,10.36,10.09,10.1,236800.0],["2018-02-21",10.18,10.4,9.87,9.87,195500.0],["2018-02-22",9.86,10.03,9.7,9.88,170100.0],["2018-02-23",9.95,10.14,9.88,10.11,138500.0],["2018-02-26",10.19,10.42,10.13,10.23,304300.0],["2018-02-27",10.33,10.41,9.93,10.0,229700.0],["2018-02-28",10.08,10.25,9.94,10.06,234700.0],["2018-03-01",10.1,10.21,9.79,10.08,201600.0],["2018-03-02",9.98,10.29,9.81,10.23,182900.0],["2018-03-05",10.22,10.4,10.13,10.24,163600.0],["2018-03-06",10.23,10.55,10.11,10.52,258600.0],["2018-03-07",10.45,10.78,10.38,10.66,291800.0],["2018-03-08",10.7,10.7,10.34,10.4,217600.0],["2018-03-09",10.47,10.51,10.11,10.28,275500.0],["2018-03-12",10.32,10.37,10.0,10.11,271200.0],["2018-03-13",10.32,10.42,10.0,10.3,325000.0],["2018-03-14",10.6,10.85,9.32,9.45,1827300.0],["2018-03-15",9.38,10.18,9.38,9.88,568000.0],["2018-03-16",9.88,10.23,9.76,10.21,668500.0],["2018-03-19",10.21,10.61,10.11,10.58,468100.0],["2018-03-20",10.58,10.74,10.48,10.7,279300.0],["2018-03-21",10.64,10.71,10.42,10.53,319600.0],["2018-03-22",10.46,10.67,10.23,10.23,225900.0],["2018-03-23",10.27,10.53,10.19,10.19,175600.0],["2018-03-26",10.3,10.31,10.03,10.2,227700.0],["2018-03-27",10.22,10.45,10.03,10.08,222600.0],["2018-03-28",10.12,10.63,10.06,10.61,331700.0],["2018-03-29",10.64,10.78,10.58,10.61,270100.0],["2018-04-02",10.61,10.9,10.33,10.38,151100.0],["2018-04-03",10.43,10.68,10.43,10.65,174000.0],["2018-04-04",10.53,10.84,10.4,10.79,354300.0],["2018-04-05",10.85,11.03,10.73,10.92,162800.0],["2018-04-06",10.9,11.01,10.71,10.88,189400.0],["2018-04-09",10.94,11.01,10.74,10.76,201400.0],["2018-04-10",10.84,11.04,10.76,10.96,150800.0],["2018-04-11",10.92,11.03,10.83,10.91,133500.0],["2018-04-12",10.95,11.0,10.81,10.96,176700.0],["2018-04-13",11.02,11.16,10.87,10.92,149100.0],["2018-04-16",10.93,11.12,10.84,10.96,180400.0],["2018-04-17",10.98,11.09,10.95,11.0,198000.0],["2018-04-18",11.06,11.11,10.88,10.94,151600.0],["2018-04-19",10.88,10.94,10.71,10.82,93900.0],["2018-04-20",10.75,10.95,10.63,10.84,274300.0],["2018-04-23",10.96,11.14,10.83,11.11,397700.0],["2018-04-24",11.16,11.43,11.09,11.26,205200.0],["2018-04-25",11.25,11.33,11.08,11.29,202000.0],["2018-04-26",11.28,11.48,11.2,11.46,187000.0],["2018-04-27",11.47,11.72,11.42,11.58,219300.0],["2018-04-30",11.56,11.68,11.3,11.38,177700.0],["2018-05-01",11.32,11.32,10.84,11.02,247300.0],["2018-05-02",11.0,11.13,10.96,11.08,162700.0],["2018-05-03",11.06,11.09,10.66,10.72,169300.0],["2018-05-04",10.71,10.72,10.37,10.38,116300.0],["2018-05-07",10.37,10.51,10.26,10.29,169800.0],["2018-05-08",10.19,10.77,10.11,10.26,254200.0],["2018-05-09",10.27,10.49,10.17,10.47,186800.0],["2018-05-10",10.43,10.52,10.32,10.49,114000.0],["2018-05-11",10.47,10.62,10.39,10.41,144600.0],["2018-05-14",10.43,10.57,10.36,10.39,181200.0],["2018-05-15",10.39,10.59,10.34,10.49,152400.0],["2018-05-16",10.55,11.01,10.51,11.0,291800.0],["2018-05-17",11.02,11.53,11.0,11.47,366900.0],["2018-05-18",11.47,11.51,11.22,11.26,158000.0],["2018-05-21",11.29,11.42,11.29,11.31,123900.0],["2018-05-22",11.34,11.48,11.26,11.29,139100.0],["2018-05-23",11.3,11.57,11.09,11.36,178700.0],["2018-05-24",11.38,11.54,11.19,11.4,164900.0],["2018-05-25",11.37,11.63,11.37,11.49,131500.0],["2018-05-29",11.49,11.79,11.42,11.57,315200.0],["2018-05-30",11.58,11.78,11.55,11.6,217800.0],["2018-05-31",11.62,11.68,11.43,11.65,140200.0],["2018-06-01",11.71,12.09,11.59,12.02,307000.0],["2018-06-04",12.04,12.78,11.86,12.75,563400.0],["2018-06-05",12.76,13.3,12.46,13.07,1402800.0],["2018-06-06",14.29,14.93,12.68,13.97,2261800.0],["2018-06-07",14.13,14.26,13.75,13.91,561900.0],["2018-06-08",13.87,14.8,13.0,14.74,892200.0],["2018-06-11",14.87,14.9,13.7,13.78,613500.0],["2018-06-12",13.85,14.3,13.68,14.16,488100.0],["2018-06-13",14.16,14.41,13.99,14.11,383500.0],["2018-06-14",14.1,14.18,13.88,13.9,441800.0],["2018-06-15",13.97,14.52,13.85,14.38,657600.0],["2018-06-18",14.27,14.45,13.98,14.17,340000.0],["2018-06-19",14.13,14.3,13.92,14.18,238100.0],["2018-06-20",14.18,14.78,14.17,14.7,494400.0],["2018-06-21",14.66,14.9,14.53,14.88,294100.0],["2018-06-22",14.89,14.93,14.51,14.74,807900.0],["2018-06-25",14.7,15.47,14.63,15.03,1290900.0],["2018-06-26",15.03,15.26,14.82,14.97,315700.0],["2018-06-27",14.95,14.98,14.38,14.52,317200.0],["2018-06-28",14.57,14.73,14.02,14.6,296300.0],["2018-06-29",14.69,14.7,14.01,14.04,318800.0],["2018-07-02",14.04,14.07,13.79,13.93,227600.0],["2018-07-03",14.05,14.16,13.86,14.06,183700.0],["2018-07-05",14.21,14.42,13.85,14.32,307000.0],["2018-07-06",14.27,14.43,13.94,13.95,239300.0],["2018-07-09",14.04,14.19,13.6,13.93,469300.0],["2018-07-10",14.02,14.42,13.93,14.17,280100.0],["2018-07-11",13.92,14.08,13.2,13.48,477500.0],["2018-07-12",13.46,13.47,12.9,13.32,356200.0],["2018-07-13",13.16,13.48,13.09,13.23,233600.0],["2018-07-16",13.31,13.7,13.22,13.54,297400.0],["2018-07-17",13.47,13.79,13.43,13.64,243800.0],["2018-07-18",13.66,13.82,13.36,13.79,350000.0],["2018-07-19",13.79,14.34,13.77,14.09,334600.0],["2018-07-20",14.02,14.12,13.61,13.76,213000.0],["2018-07-23",13.75,14.04,13.53,13.96,334200.0],["2018-07-24",14.09,14.14,13.67,13.7,153500.0],["2018-07-25",13.65,13.79,13.54,13.65,144400.0],["2018-07-26",13.66,13.87,13.55,13.63,165200.0],["2018-07-27",13.62,13.84,12.86,12.99,253100.0],["2018-07-30",13.0,13.37,12.86,13.08,105500.0],["2018-07-31",13.15,13.43,12.94,13.29,271100.0],["2018-08-01",13.24,13.34,13.04,13.2,189700.0],["2018-08-02",13.18,13.28,12.97,13.1,267000.0],["2018-08-03",13.16,13.61,13.16,13.4,596800.0],["2018-08-06",13.35,13.63,13.24,13.27,188100.0],["2018-08-07",13.35,13.7,13.16,13.65,221800.0],["2018-08-08",13.61,14.07,13.61,13.9,164400.0],["2018-08-09",13.89,14.55,13.89,14.12,275400.0],["2018-08-10",14.01,14.3,13.94,14.04,145300.0],["2018-08-13",14.11,14.11,13.85,13.89,151100.0],["2018-08-14",13.97,14.44,13.86,14.31,266500.0],["2018-08-15",14.25,14.28,13.86,14.15,265600.0],["2018-08-16",14.16,14.16,13.89,13.94,169000.0],["2018-08-17",13.91,14.25,13.84,14.24,181500.0],["2018-08-20",14.3,14.78,14.02,14.74,179600.0],["2018-08-21",14.77,15.28,14.6,15.21,293100.0],["2018-08-22",15.3,15.45,14.87,14.92,258000.0],["2018-08-23",14.95,14.95,14.67,14.84,168400.0],["2018-08-24",14.81,15.09,14.75,14.99,197700.0],["2018-08-27",15.08,15.35,14.68,14.89,328300.0],["2018-08-28",14.86,15.25,14.79,14.8,177600.0],["2018-08-29",14.78,14.78,14.29,14.54,253500.0],["2018-08-30",14.49,14.96,14.43,14.56,262400.0],["2018-08-31",14.6,14.69,14.42,14.66,181200.0],["2018-09-04",14.61,14.75,14.13,14.29,453100.0],["2018-09-05",16.25,16.9,15.9,16.4,2668600.0],["2018-09-06",16.67,17.13,16.36,16.81,1447300.0],["2018-09-07",16.75,17.0,16.75,16.77,1198100.0],["2018-09-10",17.38,17.38,16.49,16.76,594600.0],["2018-09-11",16.77,16.79,16.16,16.73,488900.0],["2018-09-12",16.69,16.85,16.53,16.78,421100.0],["2018-09-13",16.77,17.12,16.77,16.99,535900.0],["2018-09-14",17.0,17.05,16.64,16.72,287000.0],["2018-09-17",16.73,17.0,16.56,16.6,340800.0],["2018-09-18",16.54,16.68,16.03,16.05,316700.0],["2018-09-19",16.14,16.15,15.84,15.89,395600.0],["2018-09-20",15.92,16.0,15.73,15.95,330700.0],["2018-09-21",15.99,16.23,15.36,15.4,719400.0],["2018-09-24",15.29,15.58,15.07,15.1,343200.0],["2018-09-25",15.18,15.39,14.98,15.33,676900.0],["2018-09-26",15.34,15.67,15.34,15.58,318300.0],["2018-09-27",15.57,15.71,15.55,15.59,331600.0],["2018-09-28",15.55,15.95,15.21,15.26,826000.0],["2018-10-01",15.35,15.92,15.2,15.74,946500.0],["2018-10-02",15.83,15.91,14.66,14.91,568200.0],["2018-10-03",14.92,15.12,14.72,14.89,692900.0],["2018-10-04",14.92,14.92,14.17,14.35,541400.0],["2018-10-05",14.22,14.46,13.82,13.85,696900.0],["2018-10-08",13.8,14.3,13.54,13.94,511600.0],["2018-10-09",13.98,14.4,13.91,14.05,407200.0],["2018-10-10",13.99,13.99,13.53,13.55,438800.0],["2018-10-11",13.48,13.92,13.37,13.39,473700.0],["2018-10-12",13.58,13.75,13.28,13.33,471500.0],["2018-10-15",13.38,13.68,13.38,13.54,565800.0],["2018-10-16",13.58,14.04,13.47,13.97,470100.0],["2018-10-17",13.91,13.91,13.17,13.38,309900.0],["2018-10-18",13.38,13.69,13.13,13.31,313800.0],["2018-10-19",13.42,13.42,12.77,12.8,451600.0],["2018-10-22",12.85,13.21,12.82,13.01,239900.0],["2018-10-23",12.85,13.0,12.58,12.96,345200.0],["2018-10-24",12.95,13.22,12.78,12.87,307800.0],["2018-10-25",12.93,13.17,12.88,12.94,434200.0],["2018-10-26",12.75,12.98,12.01,12.6,393600.0],["2018-10-29",12.67,13.44,12.6,13.14,554400.0],["2018-10-30",13.18,13.56,12.96,13.4,357900.0],["2018-10-31",13.46,13.46,13.11,13.19,297200.0],["2018-11-01",13.19,13.41,13.03,13.19,343100.0],["2018-11-02",13.23,13.55,13.11,13.5,381100.0],["2018-11-05",13.5,13.69,13.31,13.46,313700.0],["2018-11-06",13.4,14.02,13.31,13.99,452100.0],["2018-11-07",13.98,14.07,13.37,13.43,360300.0],["2018-11-08",13.38,13.73,13.31,13.35,320300.0],["2018-11-09",13.33,13.44,13.01,13.05,235100.0],["2018-11-12",13.05,13.32,12.62,12.75,440500.0],["2018-11-13",12.75,12.93,12.65,12.79,281300.0],["2018-11-14",12.9,13.12,12.29,12.3,268800.0],["2018-11-15",12.2,12.2,11.79,12.05,333100.0],["2018-11-16",11.84,11.84,11.39,11.54,532500.0],["2018-11-19",11.53,11.54,11.06,11.15,348900.0],["2018-11-20",10.99,11.14,10.68,10.73,548300.0],["2018-11-21",10.83,11.1,10.79,11.01,458800.0],["2018-11-23",10.99,11.14,10.76,10.78,173500.0],["2018-11-26",10.77,10.95,10.35,10.74,661800.0],["2018-11-27",10.75,10.97,10.56,10.75,430700.0],["2018-11-28",10.82,10.97,10.6,10.81,502300.0],["2018-11-29",10.81,11.05,10.64,10.65,430200.0],["2018-11-30",10.64,11.1,10.6,11.02,462500.0],["2018-12-03",11.09,11.46,10.96,11.26,626200.0],["2018-12-04",11.3,11.43,11.14,11.19,568900.0],["2018-12-06",11.08,11.08,10.52,10.7,463700.0],["2018-12-07",10.67,10.78,10.07,10.22,408300.0],["2018-12-10",10.19,10.48,10.02,10.09,292100.0],["2018-12-11",10.24,10.29,9.84,10.18,591800.0],["2018-12-12",9.0,10.33,8.9,9.13,2378700.0],["2018-12-13",9.16,9.49,8.38,8.5,1376000.0],["2018-12-14",8.41,8.87,8.33,8.57,719100.0],["2018-12-17",8.51,8.55,8.15,8.39,818300.0],["2018-12-18",8.52,8.89,8.51,8.7,832000.0],["2018-12-19",8.71,8.87,8.6,8.65,413700.0],["2018-12-20",8.58,8.79,8.24,8.25,558100.0],["2018-12-21",8.26,8.33,8.0,8.06,893600.0],["2018-12-24",8.06,8.39,8.05,8.15,393300.0],["2018-12-26",8.19,8.43,8.1,8.41,557000.0],["2018-12-27",8.31,8.4,7.94,8.18,300700.0],["2018-12-28",8.18,8.65,8.18,8.52,541900.0],["2018-12-31",8.55,8.57,8.35,8.57,298500.0],["2019-01-02",8.38,8.93,8.27,8.8,344500.0],["2019-01-03",8.79,9.03,8.57,8.68,424400.0],["2019-01-04",8.81,8.99,8.73,8.91,326300.0],["2019-01-07",8.95,9.28,8.9,9.14,329000.0],["2019-01-08",9.2,9.33,9.03,9.32,256900.0],["2019-01-09",9.31,9.47,9.22,9.44,334500.0],["2019-01-10",9.28,9.4,9.08,9.24,248300.0],["2019-01-11",9.25,9.59,9.22,9.55,352600.0],["2019-01-14",9.5,9.51,9.13,9.17,402500.0],["2019-01-15",9.24,9.38,9.1,9.31,189600.0],["2019-01-16",9.3,9.57,9.28,9.35,297000.0],["2019-01-17",9.31,9.69,9.31,9.55,286300.0],["2019-01-18",9.62,9.79,9.46,9.72,269600.0],["2019-01-22",9.71,9.71,9.33,9.38,213300.0],["2019-01-23",9.41,9.52,9.27,9.34,202300.0],["2019-01-24",9.35,9.46,9.16,9.27,125400.0],["2019-01-25",9.28,9.42,9.25,9.35,175000.0],["2019-01-28",9.27,9.36,9.09,9.23,198000.0],["2019-01-29",9.23,9.23,8.89,8.92,232000.0],["2019-01-30",8.96,9.01,8.87,8.96,212300.0],["2019-01-31",8.95,8.98,8.85,8.95,229400.0],["2019-02-01",9.0,9.0,8.83,8.86,158700.0],["2019-02-04",8.86,9.09,8.8,8.91,368900.0],["2019-02-05",8.93,9.08,8.86,9.03,272200.0],["2019-02-06",9.08,9.08,8.86,9.04,185800.0],["2019-02-07",8.98,9.04,8.85,8.96,212500.0],["2019-02-08",8.96,9.12,8.96,9.11,102700.0],["2019-02-11",9.16,9.38,9.03,9.29,250300.0],["2019-02-12",9.31,9.45,9.28,9.35,240500.0],["2019-02-13",9.39,9.4,8.99,9.1,170400.0],["2019-02-14",9.02,9.31,8.96,9.08,225200.0],["2019-02-15",9.15,9.26,9.15,9.25,143700.0],["2019-02-19",9.26,9.39,9.16,9.37,140400.0],["2019-02-20",9.34,9.6,9.34,9.47,191900.0],["2019-02-21",9.46,9.61,9.45,9.59,239700.0],["2019-02-22",9.45,9.65,9.43,9.53,198200.0],["2019-02-25",9.58,9.72,9.58,9.63,168200.0],["2019-02-26",9.64,9.77,9.57,9.69,186800.0],["2019-02-27",9.63,9.82,9.59,9.72,177400.0],["2019-02-28",9.68,9.84,9.38,9.55,238200.0],["2019-03-01",9.66,9.94,9.6,9.83,159900.0],["2019-03-04",9.84,9.85,9.65,9.75,192100.0],["2019-03-05",9.77,10.25,9.74,10.19,365500.0],["2019-03-06",10.2,10.31,10.0,10.14,309800.0],["2019-03-07",10.11,10.13,9.95,10.01,193700.0],["2019-03-08",10.01,10.12,9.93,10.09,117500.0],["2019-03-11",10.15,10.48,10.02,10.41,341200.0],["2019-03-12",10.44,11.28,10.43,11.18,998100.0],["2019-03-13",12.7,13.76,12.6,13.62,3156500.0],["2019-03-14",13.7,14.31,13.63,14.01,1218500.0],["2019-03-15",14.13,14.51,13.68,13.96,950800.0],["2019-03-18",13.96,14.25,13.36,13.58,681400.0],["2019-03-19",13.65,13.65,13.11,13.25,433400.0],["2019-03-20",13.25,13.27,12.74,12.81,433900.0],["2019-03-21",12.81,13.06,12.56,12.86,426500.0],["2019-03-22",12.77,12.94,12.38,12.38,305000.0],["2019-03-25",12.33,12.87,12.07,12.77,276300.0],["2019-03-26",12.85,13.0,12.64,12.76,308300.0],["2019-03-27",12.81,13.26,12.79,13.14,355100.0],["2019-03-28",13.29,13.44,13.12,13.29,374500.0],["2019-03-29",13.31,13.39,12.69,13.25,193700.0],["2019-04-01",13.25,13.34,13.11,13.31,222500.0],["2019-04-02",13.24,13.36,13.02,13.25,286300.0],["2019-04-03",13.26,13.43,12.95,13.08,496900.0],["2019-04-04",13.08,13.37,13.0,13.34,257100.0],["2019-04-05",13.42,13.45,12.98,13.1,316600.0],["2019-04-08",13.01,13.04,12.71,12.78,226100.0],["2019-04-09",12.69,12.69,12.41,12.46,250400.0],["2019-04-10",12.49,12.62,12.4,12.48,233800.0],["2019-04-11",12.43,12.48,11.76,11.84,360800.0],["2019-04-12",11.96,12.11,11.91,11.99,294900.0],["2019-04-15",11.97,12.07,11.74,11.78,201600.0],["2019-04-16",11.79,11.92,11.7,11.81,216200.0],["2019-04-17",11.88,11.88,11.55,11.68,205700.0],["2019-04-18",11.6,11.69,11.43,11.51,194100.0],["2019-04-22",11.45,11.55,11.24,11.24,171100.0],["2019-04-23",11.33,11.49,11.2,11.42,331600.0],["2019-04-24",11.45,11.85,11.42,11.8,293100.0],["2019-04-25",11.8,11.88,11.69,11.74,303100.0],["2019-04-26",11.69,12.11,11.6,12.08,600500.0],["2019-04-29",12.2,12.74,12.2,12.7,370800.0],["2019-04-30",12.68,12.75,12.23,12.28,690700.0],["2019-05-01",12.36,12.51,12.28,12.4,332800.0],["2019-05-02",12.41,12.56,12.34,12.54,259300.0],["2019-05-03",12.6,12.72,12.44,12.67,244800.0],["2019-05-06",12.46,12.59,12.32,12.5,130900.0],["2019-05-07",12.38,12.54,12.16,12.28,265300.0],["2019-05-08",12.19,12.32,12.01,12.02,219500.0],["2019-05-09",11.98,11.98,11.77,11.92,236800.0],["2019-05-10",11.86,11.88,11.6,11.75,172200.0],["2019-05-13",11.57,11.65,11.21,11.24,308100.0],["2019-05-14",11.24,11.5,11.07,11.42,224900.0],["2019-05-15",11.37,11.6,11.2,11.41,379100.0],["2019-05-16",11.29,11.69,11.29,11.5,191500.0],["2019-05-17",11.41,11.65,11.28,11.29,192400.0],["2019-05-20",11.23,11.53,11.05,11.44,180700.0],["2019-05-21",11.44,11.68,11.35,11.65,210700.0],["2019-05-22",11.49,11.49,11.37,11.44,151400.0],["2019-05-23",11.39,11.49,11.29,11.39,191700.0],["2019-05-24",11.46,12.08,11.46,11.91,230900.0],["2019-05-28",11.97,12.14,11.55,11.74,353100.0],["2019-05-29",11.55,11.55,10.83,10.88,523200.0],["2019-05-30",10.86,10.94,10.52,10.77,486100.0],["2019-05-31",10.62,11.05,10.48,10.95,426700.0],["2019-06-03",10.85,11.37,10.85,11.34,380800.0],["2019-06-04",11.47,11.68,11.05,11.14,936600.0],["2019-06-05",11.84,12.34,11.25,11.33,1798800.0],["2019-06-06",10.53,11.27,10.18,10.9,745400.0],["2019-06-07",10.75,10.98,10.48,10.68,679900.0],["2019-06-10",10.71,11.23,10.71,11.22,507100.0],["2019-06-11",11.27,11.65,11.23,11.62,404500.0],["2019-06-12",11.6,11.6,11.15,11.39,332900.0],["2019-06-13",11.47,12.02,11.41,11.93,430100.0],["2019-06-14",11.97,12.32,11.85,12.31,281600.0],["2019-06-17",12.25,12.47,11.91,12.26,311900.0],["2019-06-18",12.34,12.45,12.19,12.35,266800.0],["2019-06-19",12.35,12.36,11.82,11.88,252400.0],["2019-06-20",11.95,12.49,11.58,12.27,513500.0],["2019-06-21",12.21,12.21,11.69,11.78,495000.0],["2019-06-24",11.78,11.84,11.35,11.42,361200.0],["2019-06-25",11.38,11.48,10.89,10.92,316000.0],["2019-06-26",10.9,11.4,10.89,11.09,200400.0],["2019-06-27",11.12,11.44,11.01,11.42,310300.0],["2019-06-28",11.5,12.02,11.5,12.0,543800.0],["2019-07-01",12.13,12.15,11.51,11.62,294200.0],["2019-07-02",11.62,11.62,11.31,11.42,190800.0],["2019-07-03",11.43,11.56,11.35,11.45,104600.0],["2019-07-05",11.37,11.55,11.23,11.42,149200.0],["2019-07-08",11.37,11.54,11.23,11.43,165900.0],["2019-07-09",11.35,11.4,10.94,11.25,341500.0],["2019-07-10",11.26,11.33,11.04,11.2,267500.0],["2019-07-11",11.19,11.24,10.83,11.03,216200.0],["2019-07-12",11.06,11.56,11.05,11.44,244900.0],["2019-07-15",11.46,11.66,11.36,11.46,199800.0],["2019-07-16",11.45,11.55,11.24,11.24,185400.0],["2019-07-17",11.18,11.35,10.79,11.07,276600.0],["2019-07-18",11.02,11.26,10.95,11.16,195400.0],["2019-07-19",11.13,11.44,11.13,11.38,182400.0],["2019-07-22",11.41,11.66,10.96,11.01,201500.0],["2019-07-23",11.07,11.18,10.79,11.11,193500.0],["2019-07-24",11.11,11.44,11.04,11.36,250500.0],["2019-07-25",11.38,11.57,11.29,11.29,195100.0],["2019-07-26",11.32,11.33,10.9,11.06,147000.0],["2019-07-29",11.05,11.19,10.85,11.11,161500.0],["2019-07-30",11.03,11.54,10.95,11.42,261300.0],["2019-07-31",11.44,11.85,11.44,11.75,229000.0],["2019-08-01",11.66,11.83,10.93,10.96,206200.0],["2019-08-02",10.91,11.05,10.86,11.01,190900.0],["2019-08-05",10.79,11.05,10.6,10.98,222100.0],["2019-08-06",11.09,11.31,10.88,10.96,236100.0],["2019-08-07",10.8,11.34,10.8,11.27,251400.0],["2019-08-08",11.34,11.9,11.3,11.78,203400.0],["2019-08-09",11.9,11.9,11.53,11.75,368300.0],["2019-08-12",11.72,12.03,11.5,11.52,227700.0],["2019-08-13",11.5,12.01,11.48,11.51,213100.0],["2019-08-14",11.28,11.5,10.81,10.83,266600.0],["2019-08-15",10.77,10.92,9.81,10.0,336900.0],["2019-08-16",10.13,10.31,10.02,10.09,217800.0],["2019-08-19",10.28,10.44,10.0,10.27,268500.0],["2019-08-20",10.23,10.3,9.73,9.79,350600.0],["2019-08-21",9.95,10.12,9.89,10.06,240100.0],["2019-08-22",10.09,10.28,10.01,10.26,179100.0],["2019-08-23",10.2,10.31,9.7,9.74,292400.0],["2019-08-26",9.78,9.95,9.72,9.91,406600.0],["2019-08-27",9.99,10.15,9.68,9.69,239400.0],["2019-08-28",9.59,10.32,9.59,10.22,206500.0],["2019-08-29",10.25,10.56,10.12,10.5,240900.0],["2019-08-30",10.61,10.73,10.43,10.59,219800.0],["2019-09-03",10.48,10.77,10.37,10.6,553700.0],["2019-09-04",9.6,9.8,8.41,8.56,2405600.0],["2019-09-05",8.61,9.08,8.6,8.85,768500.0],["2019-09-06",8.92,9.41,8.83,8.85,608100.0],["2019-09-09",8.92,9.27,8.85,9.09,503500.0],["2019-09-10",9.34,9.96,9.34,9.75,693900.0],["2019-09-11",9.73,10.18,9.54,10.13,359900.0],["2019-09-12",10.26,10.71,9.95,10.57,469900.0],["2019-09-13",10.6,10.79,9.83,10.01,366200.0],["2019-09-16",9.86,10.2,9.86,9.99,351100.0],["2019-09-17",9.99,9.99,9.62,9.8,287200.0],["2019-09-18",9.77,9.82,9.42,9.62,260400.0],["2019-09-19",9.62,9.62,9.36,9.54,346500.0],["2019-09-20",9.56,9.99,9.56,9.76,797600.0],["2019-09-23",9.76,10.1,9.67,10.08,291000.0],["2019-09-24",10.08,10.17,9.49,9.74,649300.0],["2019-09-25",9.8,10.11,9.6,9.81,787400.0],["2019-09-26",9.74,9.84,9.53,9.78,258700.0],["2019-09-27",9.8,10.1,9.71,9.78,287300.0],["2019-09-30",9.75,10.11,9.75,10.1,225000.0],["2019-10-01",10.17,10.34,10.03,10.09,182700.0],["2019-10-02",9.99,10.01,9.63,9.66,376900.0],["2019-10-03",9.66,10.16,9.37,10.12,497600.0],["2019-10-04",10.1,10.43,10.1,10.42,330500.0],["2019-10-07",10.37,10.74,10.35,10.56,505100.0],["2019-10-08",10.48,10.63,10.42,10.55,403600.0],["2019-10-09",10.61,10.67,10.46,10.5,444600.0],["2019-10-10",10.55,10.63,10.02,10.16,354800.0],["2019-10-11",10.28,10.46,10.13,10.27,268200.0],["2019-10-14",10.24,10.24,9.63,9.85,387900.0],["2019-10-15",9.91,10.12,9.72,9.9,303000.0],["2019-10-16",9.9,10.01,9.83,9.93,151200.0],["2019-10-17",9.94,10.85,9.94,10.77,396900.0],["2019-10-18",10.69,11.13,10.6,10.85,305700.0],["2019-10-21",10.99,11.25,10.77,10.88,329600.0],["2019-10-22",10.88,10.93,10.5,10.62,268200.0],["2019-10-23",10.59,10.97,10.49,10.91,351300.0],["2019-10-24",11.03,11.04,10.28,10.37,264000.0],["2019-10-25",10.4,10.67,10.35,10.48,266900.0],["2019-10-28",10.58,10.89,10.53,10.53,244500.0],["2019-10-29",10.51,10.64,10.33,10.42,288900.0],["2019-10-30",10.45,11.18,10.45,11.12,634600.0],["2019-10-31",10.99,11.05,10.68,10.76,336400.0],["2019-11-01",10.82,11.51,10.66,11.37,278800.0],["2019-11-04",11.47,11.59,11.38,11.51,294700.0],["2019-11-05",11.51,12.02,11.51,11.95,412700.0],["2019-11-06",11.94,11.97,11.51,11.51,293200.0],["2019-11-07",11.52,11.76,11.52,11.74,163400.0],["2019-11-08",11.68,11.73,11.36,11.42,196200.0],["2019-11-11",11.36,11.53,11.14,11.5,250800.0],["2019-11-12",11.53,11.71,11.26,11.32,288800.0],["2019-11-13",11.23,11.23,10.98,11.21,234000.0],["2019-11-14",11.26,11.29,11.14,11.19,121600.0],["2019-11-15",11.27,11.35,11.01,11.35,211700.0],["2019-11-18",11.34,11.48,11.18,11.31,127900.0],["2019-11-19",11.24,11.48,11.09,11.4,201100.0],["2019-11-20",11.31,11.33,11.02,11.03,250600.0],["2019-11-21",11.05,11.09,10.77,10.94,144900.0],["2019-11-22",11.11,11.31,11.0,11.26,165500.0],["2019-11-25",11.48,11.71,11.47,11.52,146900.0],["2019-11-26",11.46,11.54,11.17,11.18,162500.0],["2019-11-27",11.25,11.29,10.8,11.13,288100.0],["2019-11-29",11.13,11.2,10.94,11.04,96400.0],["2019-12-02",11.03,11.03,10.61,10.74,289200.0],["2019-12-03",10.6,10.9,10.54,10.86,289500.0],["2019-12-04",10.9,11.38,10.85,11.24,360100.0],["2019-12-05",11.28,11.53,11.06,11.21,386400.0],["2019-12-06",11.3,11.68,11.3,11.62,367400.0],["2019-12-09",11.57,12.19,11.56,12.11,456700.0],["2019-12-10",12.11,12.17,11.83,12.03,730300.0],["2019-12-11",12.71,12.75,10.8,11.03,1060000.0],["2019-12-12",11.03,11.2,10.56,11.03,676200.0],["2019-12-13",11.01,11.19,10.85,11.08,357300.0],["2019-12-16",11.08,11.33,10.98,11.09,467300.0],["2019-12-17",11.65,12.47,11.35,12.29,593700.0],["2019-12-18",12.22,12.43,12.01,12.38,507200.0],["2019-12-19",12.37,12.58,12.21,12.25,359600.0],["2019-12-20",12.25,12.31,11.86,12.02,698600.0],["2019-12-23",12.01,12.02,11.73,11.8,196700.0],["2019-12-24",11.83,11.96,11.49,11.51,89900.0],["2019-12-26",11.51,11.65,11.31,11.52,179300.0],["2019-12-27",11.52,11.83,11.5,11.61,387700.0],["2019-12-30",11.65,11.85,11.5,11.75,207000.0],["2019-12-31",11.73,11.87,11.54,11.8,182500.0],["2020-01-02",11.89,11.92,11.65,11.79,210200.0],["2020-01-03",11.61,11.73,11.3,11.51,270400.0],["2020-01-06",11.4,11.51,11.28,11.35,162000.0],["2020-01-07",11.31,11.65,11.25,11.56,204000.0],["2020-01-08",11.6,11.8,11.36,11.43,184800.0],["2020-01-09",11.41,11.5,11.2,11.25,262600.0],["2020-01-10",11.2,11.23,11.05,11.19,257100.0],["2020-01-13",11.19,11.27,11.11,11.21,183000.0],["2020-01-14",11.26,11.42,11.18,11.25,155300.0],["2020-01-15",11.23,11.35,11.07,11.15,181400.0],["2020-01-16",11.19,11.48,11.18,11.44,127400.0],["2020-01-17",11.51,11.59,11.14,11.14,164700.0],["2020-01-21",11.12,11.14,10.67,10.98,237800.0],["2020-01-22",10.98,11.1,10.87,10.93,103200.0],["2020-01-23",10.78,10.96,10.67,10.93,183900.0],["2020-01-24",10.92,10.92,10.49,10.64,170700.0],["2020-01-27",10.34,10.59,10.15,10.22,247300.0],["2020-01-28",10.28,10.39,10.06,10.1,157000.0],["2020-01-29",10.13,10.18,9.84,9.9,163100.0],["2020-01-30",9.8,10.07,9.75,9.77,521900.0],["2020-01-31",9.77,9.85,9.49,9.58,208400.0],["2020-02-03",9.75,9.88,9.64,9.79,267900.0],["2020-02-04",9.93,10.02,9.73,9.88,233600.0],["2020-02-05",10.0,10.2,9.89,9.99,161600.0],["2020-02-06",10.07,10.15,9.81,9.84,186100.0],["2020-02-07",9.74,9.8,9.59,9.71,160300.0],["2020-02-10",9.68,9.73,9.48,9.6,145100.0],["2020-02-11",9.62,9.77,9.54,9.72,157800.0],["2020-02-12",9.72,9.94,9.65,9.79,209600.0],["2020-02-13",9.74,9.88,9.69,9.79,122000.0],["2020-02-14",9.77,9.9,9.55,9.64,156100.0],["2020-02-18",9.6,9.84,9.6,9.67,167700.0],["2020-02-19",9.67,9.71,9.21,9.57,214900.0],["2020-02-20",9.5,9.63,9.42,9.6,148600.0],["2020-02-21",9.56,9.56,9.13,9.23,196400.0],["2020-02-24",8.85,9.08,8.75,8.96,224200.0],["2020-02-25",8.97,9.01,8.5,8.6,196600.0],["2020-02-26",8.65,8.69,8.42,8.46,218900.0],["2020-02-27",8.23,8.32,8.01,8.07,348200.0],["2020-02-28",7.86,8.33,7.86,8.26,348600.0],["2020-03-02",8.22,8.26,7.77,7.8,287200.0],["2020-03-03",7.84,8.08,7.56,7.78,253500.0],["2020-03-04",7.84,8.5,7.68,8.48,695000.0],["2020-03-05",8.26,8.36,7.91,8.01,358300.0],["2020-03-06",7.9,8.39,7.9,8.24,297400.0],["2020-03-09",7.97,7.97,7.19,7.25,524800.0],["2020-03-10",7.46,7.54,6.17,6.39,544100.0],["2020-03-11",6.02,6.17,5.36,5.81,759600.0],["2020-03-12",5.42,5.43,4.75,4.85,541900.0],["2020-03-13",5.18,5.41,4.63,5.12,419400.0],["2020-03-16",4.76,5.1,3.91,3.97,459500.0],["2020-03-17",4.26,4.31,3.52,3.82,627200.0],["2020-03-18",3.66,4.06,3.24,3.61,352500.0],["2020-03-19",3.68,4.75,3.68,4.31,549700.0],["2020-03-20",4.3,4.46,3.7,3.75,422800.0],["2020-03-23",3.87,3.95,3.65,3.77,412800.0],["2020-03-24",3.94,4.24,3.85,4.15,299400.0],["2020-03-25",4.25,4.43,3.93,4.31,258000.0],["2020-03-26",4.4,4.61,4.19,4.44,320800.0],["2020-03-27",4.3,4.43,4.01,4.34,402900.0],["2020-03-30",4.37,4.37,4.05,4.24,220500.0],["2020-03-31",4.13,4.33,4.0,4.12,263500.0],["2020-04-01",4.01,4.16,3.52,3.56,321400.0],["2020-04-02",3.59,3.69,3.24,3.31,319000.0],["2020-04-03",3.32,3.49,3.12,3.24,466600.0],["2020-04-06",3.44,3.88,3.43,3.52,337400.0],["2020-04-07",3.73,4.16,3.71,4.08,409300.0],["2020-04-08",4.19,4.76,4.1,4.7,350000.0],["2020-04-09",4.91,5.43,4.91,5.29,317800.0],["2020-04-13",5.26,5.4,4.95,5.36,324100.0],["2020-04-14",5.47,5.54,4.88,5.11,332400.0],["2020-04-15",5.0,5.17,4.73,5.09,486700.0],["2020-04-16",5.06,5.22,4.53,4.56,223800.0],["2020-04-17",4.83,4.98,4.61,4.63,127600.0],["2020-04-20",4.51,4.65,4.22,4.3,183800.0],["2020-04-21",4.22,4.38,4.16,4.37,170400.0],["2020-04-22",4.42,4.51,4.18,4.21,134200.0],["2020-04-23",4.24,4.49,4.19,4.33,131000.0],["2020-04-24",4.34,4.45,4.27,4.37,93800.0],["2020-04-27",4.47,4.96,4.41,4.85,164300.0],["2020-04-28",5.0,5.44,5.0,5.4,325600.0],["2020-04-29",5.58,5.8,5.43,5.49,246800.0],["2020-04-30",5.44,5.79,5.17,5.51,512300.0],["2020-05-01",5.47,5.55,5.04,5.2,312600.0],["2020-05-04",5.09,5.41,4.86,5.13,211800.0],["2020-05-05",5.12,5.31,4.6,4.63,278000.0],["2020-05-06",4.65,4.84,4.26,4.42,213000.0],["2020-05-07",4.49,4.76,4.48,4.61,128600.0],["2020-05-08",4.74,4.99,4.74,4.98,180900.0],["2020-05-11",4.86,4.86,4.46,4.73,200000.0],["2020-05-12",4.8,4.86,4.51,4.54,156100.0],["2020-05-13",4.51,4.51,4.02,4.1,173000.0],["2020-05-14",4.07,4.28,3.82,4.25,174300.0],["2020-05-15",4.22,4.3,4.01,4.24,137000.0],["2020-05-18",4.51,4.93,4.44,4.8,224700.0],["2020-05-19",4.8,4.98,4.5,4.78,140400.0],["2020-05-20",4.94,5.0,4.64,4.66,184600.0],["2020-05-21",4.69,5.09,4.69,5.0,190000.0],["2020-05-22",5.03,5.03,4.8,4.88,73000.0],["2020-05-26",5.09,5.49,5.09,5.46,196100.0],["2020-05-27",5.66,6.15,5.51,6.12,183300.0],["2020-05-28",6.64,6.75,5.96,6.13,376200.0],["2020-05-29",6.03,6.23,5.22,5.25,537300.0],["2020-06-01",5.26,6.31,5.26,5.73,377500.0],["2020-06-02",5.76,6.11,5.69,5.9,352400.0],["2020-06-03",6.02,6.52,5.75,6.36,465900.0],["2020-06-04",6.37,6.74,6.09,6.36,390400.0],["2020-06-05",6.72,7.35,6.63,7.16,414100.0],["2020-06-08",7.65,7.65,6.86,7.18,347000.0],["2020-06-09",7.05,7.23,6.66,6.98,313700.0],["2020-06-10",6.98,6.98,6.32,6.47,313200.0],["2020-06-11",5.94,5.94,5.31,5.42,301900.0],["2020-06-12",5.75,5.9,5.3,5.48,250500.0],["2020-06-15",5.3,5.6,5.13,5.5,253200.0],["2020-06-16",5.87,6.1,5.77,5.95,257900.0],["2020-06-17",5.93,5.93,5.17,5.25,351900.0],["2020-06-18",5.12,5.18,4.9,4.96,341700.0],["2020-06-19",5.05,5.2,4.65,4.65,620500.0],["2020-06-22",4.69,4.9,4.55,4.86,535700.0],["2020-06-23",4.95,4.99,4.62,4.62,322200.0],["2020-06-24",4.61,4.7,4.33,4.34,465400.0],["2020-06-25",4.29,4.33,3.97,4.24,599100.0],["2020-06-26",4.31,4.38,4.01,4.05,454500.0],["2020-06-29",4.19,4.49,3.9,4.46,412500.0],["2020-06-30",4.42,4.53,4.14,4.44,198400.0],["2020-07-01",4.44,4.63,4.18,4.19,230100.0],["2020-07-02",4.5,4.51,4.26,4.44,319700.0],["2020-07-06",4.59,4.59,4.17,4.28,191800.0],["2020-07-07",4.25,4.25,4.0,4.02,314300.0],["2020-07-08",4.03,4.14,3.83,4.12,434900.0],["2020-07-09",4.08,4.11,3.9,3.98,216600.0],["2020-07-10",4.0,4.11,3.95,4.03,264200.0],["2020-07-13",4.08,4.23,3.93,4.1,294500.0],["2020-07-14",4.07,4.22,4.0,4.2,323500.0],["2020-07-15",4.37,4.55,4.24,4.37,209900.0],["2020-07-16",4.37,4.62,4.27,4.53,131100.0],["2020-07-17",4.52,4.6,4.34,4.4,275200.0],["2020-07-20",4.38,4.4,4.14,4.16,174600.0],["2020-07-21",4.45,4.57,4.22,4.47,671300.0],["2020-07-22",4.41,4.47,4.26,4.31,204400.0],["2020-07-23",4.3,4.45,4.26,4.31,277300.0],["2020-07-24",4.31,4.4,4.23,4.3,146200.0],["2020-07-27",4.26,4.3,4.11,4.19,372100.0],["2020-07-28",4.22,4.35,4.22,4.25,303500.0],["2020-07-29",4.29,4.46,4.26,4.38,142200.0],["2020-07-30",4.29,4.41,4.17,4.27,222900.0],["2020-07-31",4.25,4.39,4.2,4.39,219600.0],["2020-08-03",4.4,4.45,4.32,4.38,159400.0],["2020-08-04",4.38,4.39,4.2,4.23,239600.0],["2020-08-05",4.29,4.38,4.2,4.26,235100.0],["2020-08-06",4.3,4.4,4.21,4.27,225300.0],["2020-08-07",4.22,4.6,4.19,4.49,214000.0],["2020-08-10",4.47,4.85,4.27,4.73,292300.0],["2020-08-11",4.85,4.99,4.54,4.64,365700.0],["2020-08-12",4.7,4.74,4.45,4.58,154200.0],["2020-08-13",4.58,4.61,4.4,4.52,194000.0],["2020-08-14",4.51,4.72,4.47,4.68,233600.0],["2020-08-17",4.71,4.75,4.42,4.66,166700.0],["2020-08-18",4.64,4.64,4.36,4.54,185500.0],["2020-08-19",4.51,4.54,4.33,4.44,240000.0],["2020-08-20",4.39,4.39,4.1,4.24,320200.0],["2020-08-21",4.22,4.34,4.06,4.32,288100.0],["2020-08-24",4.39,4.84,4.33,4.83,389400.0],["2020-08-25",4.74,4.84,4.65,4.81,289800.0],["2020-08-26",4.81,4.94,4.67,4.73,365200.0],["2020-08-27",4.75,5.01,4.71,4.86,338800.0],["2020-08-28",4.95,5.4,4.85,5.36,276600.0],["2020-08-31",5.5,5.5,5.04,5.27,470000.0],["2020-09-01",5.29,5.46,5.09,5.41,347900.0],["2020-09-02",6.25,7.43,6.25,7.14,16391500.0],["2020-09-03",7.05,7.62,7.02,7.09,2229900.0],["2020-09-04",7.08,7.74,7.08,7.59,1010100.0],["2020-09-08",7.42,8.07,7.34,7.63,839700.0],["2020-09-09",7.7,7.86,7.4,7.77,429100.0],["2020-09-10",7.58,7.97,7.56,7.68,563900.0],["2020-09-11",7.69,7.83,7.27,7.38,442900.0],["2020-09-14",7.4,7.98,7.31,7.96,469200.0],["2020-09-15",7.99,8.65,7.98,8.33,707000.0],["2020-09-16",8.34,8.38,8.03,8.09,577200.0],["2020-09-17",7.99,8.08,7.63,7.74,503400.0],["2020-09-18",7.79,7.94,7.67,7.81,664500.0],["2020-09-21",7.57,7.69,7.32,7.46,393800.0],["2020-09-22",7.53,7.64,6.92,7.13,484500.0],["2020-09-23",7.18,7.39,6.92,6.93,375100.0],["2020-09-24",6.9,7.0,6.62,6.85,445300.0],["2020-09-25",6.85,6.92,6.43,6.46,494300.0],["2020-09-28",6.55,6.68,6.47,6.51,339600.0],["2020-09-29",6.55,6.55,6.05,6.11,502000.0],["2020-09-30",6.17,6.5,6.05,6.11,473100.0],["2020-10-01",6.13,6.63,6.12,6.57,533900.0],["2020-10-02",6.32,6.96,6.32,6.89,357800.0],["2020-10-05",6.97,6.99,6.78,6.94,451500.0],["2020-10-06",6.98,7.08,6.64,6.69,500000.0],["2020-10-07",6.72,7.09,6.72,6.93,369000.0],["2020-10-08",6.99,7.19,6.88,7.02,243300.0],["2020-10-09",7.11,7.28,6.96,7.14,271700.0],["2020-10-12",7.18,7.34,7.03,7.1,274000.0],["2020-10-13",7.23,7.23,6.83,7.09,375000.0],["2020-10-14",7.09,7.3,7.08,7.21,301200.0],["2020-10-15",7.03,7.72,7.01,7.68,480700.0],["2020-10-16",7.71,8.13,7.39,7.42,362800.0],["2020-10-19",7.53,7.63,7.26,7.29,247100.0],["2020-10-20",7.36,7.45,7.16,7.29,251300.0],["2020-10-21",7.28,7.42,7.01,7.03,165600.0],["2020-10-22",7.05,7.35,7.02,7.26,363000.0],["2020-10-23",7.37,7.37,7.15,7.28,197500.0],["2020-10-26",7.17,7.23,6.85,7.11,267700.0],["2020-10-27",7.1,7.13,6.9,6.92,219500.0],["2020-10-28",6.75,6.84,6.43,6.54,310300.0],["2020-10-29",6.58,6.77,6.43,6.6,330600.0],["2020-10-30",6.59,6.61,6.3,6.34,411800.0],["2020-11-02",6.49,6.87,6.37,6.79,398600.0],["2020-11-03",6.88,7.12,6.83,6.95,435700.0],["2020-11-04",6.7,7.02,6.59,6.85,201200.0],["2020-11-05",6.9,7.0,6.71,6.87,197700.0],["2020-11-06",6.88,6.93,6.63,6.67,166400.0],["2020-11-09",7.14,7.52,7.11,7.39,421000.0],["2020-11-10",7.45,7.55,7.17,7.21,280700.0],["2020-11-11",7.3,7.3,6.72,6.82,375600.0],["2020-11-12",6.7,6.92,6.55,6.69,345800.0],["2020-11-13",6.84,7.17,6.7,7.12,382400.0],["2020-11-16",7.44,7.74,7.26,7.71,461000.0],["2020-11-17",7.7,8.37,7.68,8.36,586600.0],["2020-11-18",8.39,8.84,8.13,8.16,534800.0],["2020-11-19",8.04,8.45,7.7,8.39,698300.0],["2020-11-20",8.36,9.12,8.36,9.02,582000.0],["2020-11-23",9.0,9.38,8.87,9.23,442000.0],["2020-11-24",9.45,9.53,9.02,9.06,435400.0],["2020-11-25",9.06,9.34,8.65,9.12,404300.0],["2020-11-27",9.19,9.19,8.89,8.99,144200.0],["2020-11-30",9.0,9.0,8.39,8.48,351200.0],["2020-12-01",8.46,8.7,7.87,8.0,708200.0],["2020-12-02",7.94,8.22,7.67,8.16,374300.0],["2020-12-03",8.27,8.47,8.03,8.09,409800.0],["2020-12-04",8.09,8.28,7.92,8.27,370000.0],["2020-12-07",8.39,8.4,8.02,8.22,432100.0],["2020-12-08",8.29,8.55,8.14,8.4,937300.0],["2020-12-09",7.54,8.4,7.12,7.23,1825700.0],["2020-12-10",7.24,7.28,6.93,7.27,676000.0],["2020-12-11",7.15,7.41,7.09,7.25,681700.0],["2020-12-14",7.4,7.59,7.28,7.5,836100.0],["2020-12-15",7.56,7.83,7.35,7.79,703000.0],["2020-12-16",7.85,7.97,7.62,7.91,439100.0],["2020-12-17",7.89,7.9,7.57,7.78,422200.0],["2020-12-18",7.84,7.98,7.71,7.76,836800.0],["2020-12-21",7.74,7.91,7.42,7.89,527700.0],["2020-12-22",7.97,8.03,7.71,7.86,269700.0],["2020-12-23",7.86,8.21,7.83,8.18,314700.0],["2020-12-24",8.17,8.17,7.98,8.1,131900.0],["2020-12-28",8.1,8.46,8.07,8.32,276300.0],["2020-12-29",8.33,8.36,7.9,8.08,266900.0],["2020-12-30",8.07,8.21,7.91,8.06,252500.0],["2020-12-31",8.05,8.12,7.9,7.96,284900.0],["2021-01-04",7.97,7.98,7.55,7.69,420200.0],["2021-01-05",7.69,8.1,7.69,7.87,275500.0],["2021-01-06",7.92,8.2,7.74,8.17,338700.0],["2021-01-07",8.2,8.32,8.05,8.11,311500.0],["2021-01-08",8.19,8.19,7.84,7.98,197400.0],["2021-01-11",7.86,8.36,7.86,8.28,224100.0],["2021-01-12",8.37,8.52,8.29,8.48,313700.0],["2021-01-13",8.47,8.52,8.2,8.33,202300.0],["2021-01-14",8.42,8.52,8.24,8.26,187400.0],["2021-01-15",8.12,8.2,7.94,8.04,225400.0],["2021-01-19",8.1,8.25,7.98,8.22,242900.0],["2021-01-20",8.19,8.4,8.18,8.2,173400.0],["2021-01-21",8.2,8.47,8.11,8.43,262100.0],["2021-01-22",8.31,8.49,8.13,8.47,201800.0],["2021-01-25",8.47,8.67,8.28,8.4,312600.0],["2021-01-26",8.54,8.54,8.17,8.48,205300.0],["2021-01-27",8.2,8.52,8.2,8.3,201200.0],["2021-01-28",8.41,8.6,8.35,8.51,463400.0],["2021-01-29",8.49,8.54,8.33,8.45,315100.0],["2021-02-01",8.4,8.54,8.07,8.48,346500.0],["2021-02-02",8.59,8.59,8.39,8.52,346400.0],["2021-02-03",8.46,8.82,8.46,8.76,395300.0],["2021-02-04",8.84,8.92,8.69,8.92,515400.0],["2021-02-05",8.95,9.0,8.92,8.98,363400.0],["2021-02-08",9.08,9.29,8.93,9.16,570400.0],["2021-02-09",9.11,9.3,9.03,9.21,328100.0],["2021-02-10",9.32,9.38,9.01,9.29,247500.0],["2021-02-11",9.02,9.38,8.91,9.04,366300.0],["2021-02-12",9.03,9.03,8.87,8.97,95100.0],["2021-02-16",9.04,9.27,8.92,9.2,415300.0],["2021-02-17",9.2,9.25,8.97,9.12,176400.0],["2021-02-18",9.06,9.3,8.94,9.1,288200.0],["2021-02-19",9.11,9.3,9.04,9.24,196400.0],["2021-02-22",9.24,9.46,9.22,9.3,339900.0],["2021-02-23",9.23,9.34,8.88,9.33,262000.0],["2021-02-24",9.35,9.65,9.26,9.52,331200.0],["2021-02-25",9.54,9.82,9.47,9.65,325200.0],["2021-02-26",9.61,9.68,9.19,9.49,377200.0],["2021-03-01",9.68,9.78,9.54,9.58,299400.0],["2021-03-02",9.59,9.97,9.51,9.8,213800.0],["2021-03-03",9.86,10.12,9.75,10.11,321500.0],["2021-03-04",10.19,10.19,9.49,9.64,315000.0],["2021-03-05",9.81,10.18,9.39,10.14,304800.0],["2021-03-08",10.23,11.11,10.23,10.98,424800.0],["2021-03-09",11.11,11.21,10.63,11.03,433500.0],["2021-03-10",9.15,12.19,9.15,11.52,819500.0],["2021-03-11",11.69,11.69,10.86,11.1,470300.0],["2021-03-12",11.14,11.67,11.12,11.42,313300.0],["2021-03-15",11.41,11.73,11.2,11.65,253300.0],["2021-03-16",11.61,11.65,11.14,11.62,669200.0],["2021-03-17",11.69,11.92,11.53,11.75,312400.0],["2021-03-18",11.78,11.99,11.43,11.56,185600.0],["2021-03-19",11.44,11.64,11.24,11.41,408600.0],["2021-03-22",11.01,11.15,10.34,10.58,392500.0],["2021-03-23",10.46,10.54,10.07,10.09,415900.0],["2021-03-24",10.17,10.49,9.68,9.68,404400.0],["2021-03-25",9.51,10.05,9.5,10.0,329200.0],["2021-03-26",10.12,10.32,9.97,10.3,198900.0],["2021-03-29",10.2,10.32,9.75,9.87,276700.0],["2021-03-30",9.92,10.17,9.77,10.09,207100.0],["2021-03-31",10.0,10.24,9.99,10.1,201300.0],["2021-04-01",10.17,10.32,9.91,10.24,209200.0],["2021-04-05",10.36,10.47,10.09,10.45,251000.0],["2021-04-06",10.21,10.95,10.21,10.75,339600.0],["2021-04-07",11.02,11.02,10.48,10.63,241800.0],["2021-04-08",10.61,10.75,10.36,10.71,426800.0],["2021-04-09",10.79,11.19,10.68,11.17,320800.0],["2021-04-12",11.27,11.55,11.03,11.48,252100.0],["2021-04-13",11.44,11.44,10.73,10.98,262200.0],["2021-04-14",10.93,11.11,10.81,10.95,207600.0],["2021-04-15",11.06,11.06,10.71,10.84,143600.0],["2021-04-16",10.93,11.06,10.52,10.95,188800.0],["2021-04-19",11.03,11.03,10.64,10.93,234900.0],["2021-04-20",10.97,10.97,10.37,10.64,159100.0],["2021-04-21",10.71,11.24,10.7,11.17,209900.0],["2021-04-22",11.17,11.36,11.08,11.2,150800.0],["2021-04-23",11.34,11.47,11.13,11.3,129700.0],["2021-04-26",11.46,11.77,10.95,11.06,272400.0],["2021-04-27",11.03,11.49,11.03,11.4,105700.0],["2021-04-28",11.47,11.56,11.28,11.42,112000.0],["2021-04-29",11.6,11.67,11.24,11.38,83800.0],["2021-04-30",11.35,11.41,11.08,11.1,179000.0],["2021-05-03",11.29,11.58,11.29,11.42,264600.0],["2021-05-04",11.32,11.34,10.9,11.24,185100.0],["2021-05-05",11.26,11.3,11.0,11.1,140600.0],["2021-05-06",11.14,11.18,10.96,11.17,149900.0],["2021-05-07",11.02,11.2,10.9,11.04,210500.0],["2021-05-10",11.13,11.53,10.94,11.0,242800.0],["2021-05-11",10.64,10.95,10.42,10.9,188100.0],["2021-05-12",10.88,10.9,10.28,10.35,240000.0],["2021-05-13",10.34,10.68,10.17,10.58,211400.0],["2021-05-14",10.6,10.97,10.16,10.91,137600.0],["2021-05-17",10.92,11.05,10.69,11.01,111200.0],["2021-05-18",11.05,11.16,10.78,10.83,122400.0],["2021-05-19",10.79,10.81,10.41,10.79,179500.0],["2021-05-20",10.7,10.8,10.26,10.57,221000.0],["2021-05-21",10.69,10.72,10.39,10.4,154300.0],["2021-05-24",10.5,10.7,10.28,10.54,176200.0],["2021-05-25",10.54,10.78,10.2,10.23,321400.0],["2021-05-26",10.3,10.85,10.3,10.7,194300.0],["2021-05-27",10.76,11.44,10.75,11.37,379000.0],["2021-05-28",11.48,11.69,11.07,11.48,357700.0],["2021-06-01",11.5,12.22,11.29,12.11,517400.0],["2021-06-02",12.11,12.13,11.91,12.08,167200.0],["2021-06-03",12.06,12.73,11.85,12.49,348700.0],["2021-06-04",12.5,12.73,12.31,12.64,305000.0],["2021-06-07",12.7,13.39,12.64,13.02,420000.0],["2021-06-08",13.03,13.62,12.86,13.54,595200.0],["2021-06-09",12.5,12.83,12.06,12.61,804000.0],["2021-06-10",12.27,12.62,12.14,12.26,391900.0],["2021-06-11",12.3,12.77,12.3,12.72,413900.0],["2021-06-14",12.85,12.9,12.5,12.59,513500.0],["2021-06-15",12.69,12.74,12.24,12.47,264500.0],["2021-06-16",12.38,12.48,12.04,12.42,298100.0],["2021-06-17",12.49,12.57,11.9,12.03,327300.0],["2021-06-18",11.67,11.8,11.29,11.44,509500.0],["2021-06-21",11.52,12.2,11.51,12.16,315400.0],["2021-06-22",12.21,12.24,11.82,12.15,218700.0],["2021-06-23",12.17,12.47,12.08,12.32,249600.0],["2021-06-24",12.4,12.51,12.23,12.43,157300.0],["2021-06-25",12.48,12.58,11.98,11.99,933300.0],["2021-06-28",11.91,11.99,11.67,11.73,285200.0],["2021-06-29",11.75,12.06,11.67,11.91,210900.0],["2021-06-30",12.05,12.54,11.88,12.39,338100.0],["2021-07-01",12.51,12.57,12.2,12.32,220500.0],["2021-07-02",12.35,12.35,12.05,12.2,157600.0],["2021-07-06",12.2,12.24,11.54,11.68,171000.0],["2021-07-07",11.65,11.71,11.15,11.24,243200.0],["2021-07-08",10.94,11.48,10.79,11.19,196400.0],["2021-07-09",11.34,11.82,11.34,11.75,203400.0],["2021-07-12",11.75,12.14,11.5,12.01,166400.0],["2021-07-13",11.92,12.21,11.68,11.73,215700.0],["2021-07-14",11.8,12.02,11.58,11.63,80300.0],["2021-07-15",12.02,12.08,11.19,11.32,173100.0],["2021-07-16",11.47,11.47,11.0,11.08,178200.0],["2021-07-19",10.75,10.9,10.44,10.49,203000.0],["2021-07-20",10.49,11.24,10.49,11.11,287200.0],["2021-07-21",11.34,11.76,11.18,11.33,143800.0],["2021-07-22",11.29,11.44,10.91,10.97,140100.0],["2021-07-23",11.12,11.12,10.72,10.89,200900.0],["2021-07-26",10.94,11.39,10.94,11.27,98900.0],["2021-07-27",11.14,11.15,10.83,10.95,111400.0],["2021-07-28",11.01,11.14,10.74,10.93,152700.0],["2021-07-29",11.15,11.34,11.02,11.12,110600.0],["2021-07-30",11.12,11.28,10.88,11.01,158900.0],["2021-08-02",11.17,11.73,11.17,11.31,292300.0],["2021-08-03",11.37,11.61,11.2,11.27,283100.0],["2021-08-04",11.05,11.44,10.9,10.94,380900.0],["2021-08-05",11.02,11.33,10.95,11.23,117100.0],["2021-08-06",11.46,11.5,11.26,11.36,103200.0],["2021-08-09",11.25,11.59,11.08,11.38,140900.0],["2021-08-10",11.38,12.17,11.38,12.11,161100.0],["2021-08-11",12.12,12.18,11.86,12.1,181200.0],["2021-08-12",12.16,12.22,11.83,11.98,131000.0],["2021-08-13",11.93,12.07,11.58,11.64,208500.0],["2021-08-16",11.55,11.58,11.34,11.51,96100.0],["2021-08-17",11.38,11.38,10.85,11.15,162800.0],["2021-08-18",11.05,11.33,10.98,11.02,107400.0],["2021-08-19",10.81,11.05,10.67,10.79,135700.0],["2021-08-20",10.76,11.12,10.66,11.12,137400.0],["2021-08-23",11.36,11.58,11.17,11.5,120600.0],["2021-08-24",11.56,11.79,11.5,11.72,74300.0],["2021-08-25",11.68,11.72,11.51,11.58,113700.0],["2021-08-26",11.52,11.52,11.21,11.44,138700.0],["2021-08-27",11.58,12.08,11.46,11.85,256300.0],["2021-08-30",11.84,11.99,11.5,11.74,194700.0],["2021-08-31",11.87,11.92,11.17,11.46,377700.0],["2021-09-01",9.53,10.58,9.27,10.38,1814200.0],["2021-09-02",10.15,10.22,9.9,10.14,871900.0],["2021-09-03",10.28,10.39,10.01,10.18,416900.0],["2021-09-07",10.22,10.5,10.1,10.28,313700.0],["2021-09-08",10.22,10.45,10.14,10.33,286800.0],["2021-09-09",10.3,10.89,10.3,10.66,332300.0],["2021-09-10",10.72,10.81,10.48,10.49,250100.0],["2021-09-13",10.6,10.75,10.36,10.37,263000.0],["2021-09-14",10.4,10.44,9.71,9.78,216900.0],["2021-09-15",9.94,10.18,9.94,10.14,213700.0],["2021-09-16",10.24,10.28,10.07,10.14,187000.0],["2021-09-17",10.16,10.35,9.87,9.88,1007900.0],["2021-09-20",9.8,10.01,9.58,9.7,279100.0],["2021-09-21",9.79,9.91,9.53,9.54,321300.0],["2021-09-22",9.68,9.85,9.58,9.76,261300.0],["2021-09-23",9.78,9.99,9.78,9.81,224700.0],["2021-09-24",9.71,9.95,9.58,9.81,186100.0],["2021-09-27",9.79,10.18,9.79,10.09,264500.0],["2021-09-28",10.1,10.32,9.84,9.87,486000.0],["2021-09-29",9.94,10.06,9.71,9.98,328600.0],["2021-09-30",9.8,10.05,9.39,9.41,522000.0],["2021-10-01",9.52,9.82,9.46,9.61,427100.0],["2021-10-04",9.64,9.76,9.5,9.58,319400.0],["2021-10-05",9.66,9.77,9.5,9.51,222500.0],["2021-10-06",9.35,9.5,9.19,9.31,164100.0],["2021-10-07",9.47,9.68,9.47,9.61,177700.0],["2021-10-08",9.58,9.68,9.51,9.59,188200.0],["2021-10-11",9.63,9.72,9.48,9.49,137300.0],["2021-10-12",9.6,9.73,9.51,9.7,161300.0],["2021-10-13",9.68,9.79,9.58,9.75,174000.0],["2021-10-14",9.89,9.93,9.76,9.85,195300.0],["2021-10-15",10.07,10.23,9.89,9.89,369700.0],["2021-10-18",9.8,10.14,9.74,10.05,179100.0],["2021-10-19",10.11,10.2,9.99,10.11,192500.0],["2021-10-20",10.14,10.19,9.99,10.07,118000.0],["2021-10-21",10.09,10.37,10.03,10.37,113500.0],["2021-10-22",10.38,10.43,10.13,10.16,161400.0],["2021-10-25",10.14,10.3,9.96,10.11,293300.0],["2021-10-26",10.15,10.46,9.83,9.84,204000.0],["2021-10-27",9.81,9.88,9.56,9.6,128200.0],["2021-10-28",9.62,9.88,9.62,9.81,142800.0],["2021-10-29",9.84,10.0,9.78,9.81,231100.0],["2021-11-01",9.9,10.23,9.9,10.15,295100.0],["2021-11-02",10.2,10.3,9.95,9.98,138100.0],["2021-11-03",10.0,10.47,10.0,10.36,368900.0],["2021-11-04",10.39,10.76,10.25,10.5,183200.0],["2021-11-05",10.65,10.94,10.53,10.6,177200.0],["2021-11-08",10.66,10.73,10.36,10.4,183300.0],["2021-11-09",10.39,10.79,10.39,10.78,178200.0],["2021-11-10",10.7,10.93,10.69,10.7,219400.0],["2021-11-11",10.86,11.13,10.79,10.79,225600.0],["2021-11-12",10.84,10.87,10.68,10.83,209900.0],["2021-11-15",10.88,10.98,10.69,10.7,185600.0],["2021-11-16",10.7,10.8,10.59,10.66,205600.0],["2021-11-17",10.59,10.62,10.47,10.51,143900.0],["2021-11-18",10.65,10.87,10.52,10.8,266100.0],["2021-11-19",10.68,10.82,10.49,10.5,118000.0],["2021-11-22",10.55,10.84,10.54,10.64,167200.0],["2021-11-23",10.61,10.8,10.5,10.58,119500.0],["2021-11-24",10.32,10.52,10.23,10.25,249500.0],["2021-11-26",9.99,10.2,9.71,9.97,200000.0],["2021-11-29",10.12,10.38,9.74,9.84,246700.0],["2021-11-30",9.77,9.91,9.47,9.51,255100.0],["2021-12-01",9.78,10.04,9.41,9.41,244700.0],["2021-12-02",9.51,9.76,9.37,9.65,215600.0],["2021-12-03",9.65,9.74,9.1,9.27,425200.0],["2021-12-06",9.45,10.12,9.44,9.73,327900.0],["2021-12-07",9.86,10.32,9.57,10.11,683700.0],["2021-12-08",8.19,8.8,8.01,8.21,1857500.0],["2021-12-09",8.15,8.59,8.15,8.26,520800.0],["2021-12-10",8.34,8.49,8.1,8.31,399400.0],["2021-12-13",8.26,8.61,8.26,8.49,731000.0],["2021-12-14",8.43,8.79,8.31,8.55,342100.0],["2021-12-15",8.54,8.71,8.29,8.69,263100.0],["2021-12-16",8.73,8.81,8.24,8.27,230200.0],["2021-12-17",8.26,8.38,8.07,8.2,655900.0],["2021-12-20",8.09,8.23,7.76,7.96,375100.0],["2021-12-21",8.12,8.4,8.12,8.4,326500.0],["2021-12-22",8.39,8.56,8.3,8.46,236500.0],["2021-12-23",8.47,8.62,8.42,8.54,192400.0],["2021-12-27",8.56,8.67,8.44,8.49,138400.0],["2021-12-28",8.43,8.61,8.35,8.38,190500.0],["2021-12-29",8.4,8.56,8.39,8.52,102400.0],["2021-12-30",8.51,8.71,8.44,8.48,165200.0],["2021-12-31",8.48,8.6,8.45,8.51,124800.0],["2022-01-03",8.61,8.79,8.52,8.59,186500.0],["2022-01-04",8.5,8.81,8.45,8.69,210800.0],["2022-01-05",8.72,8.97,8.51,8.53,157800.0],["2022-01-06",8.59,8.67,8.44,8.49,246400.0],["2022-01-07",8.52,8.56,8.29,8.3,224800.0],["2022-01-10",8.21,8.37,7.91,8.0,245200.0],["2022-01-11",8.05,8.19,7.92,8.09,278300.0],["2022-01-12",8.16,8.37,8.13,8.27,429600.0],["2022-01-13",8.33,8.63,8.33,8.44,179800.0],["2022-01-14",8.35,8.45,8.2,8.34,158200.0],["2022-01-18",8.28,8.3,8.14,8.16,195500.0],["2022-01-19",8.21,8.24,8.05,8.09,187800.0],["2022-01-20",8.2,8.24,7.8,7.83,266700.0],["2022-01-21",7.8,8.05,7.74,7.76,217700.0],["2022-01-24",7.61,8.28,7.61,8.19,338200.0],["2022-01-25",8.04,8.3,7.96,8.2,241200.0],["2022-01-26",8.24,8.35,7.8,7.98,182700.0],["2022-01-27",8.0,8.18,7.8,7.85,255300.0],["2022-01-28",7.81,7.94,7.7,7.91,161000.0],["2022-01-31",8.2,8.2,7.82,8.19,234500.0],["2022-02-01",8.21,8.39,8.21,8.39,166400.0],["2022-02-02",8.46,8.46,8.14,8.35,171600.0],["2022-02-03",8.21,8.49,8.17,8.21,172000.0],["2022-02-04",8.2,8.23,8.0,8.08,162100.0],["2022-02-07",8.14,8.25,8.04,8.04,142200.0],["2022-02-08",8.08,8.26,8.08,8.25,175100.0],["2022-02-09",8.32,8.38,8.19,8.21,157100.0],["2022-02-10",8.08,8.3,8.01,8.05,277600.0],["2022-02-11",8.09,8.1,7.8,7.84,192700.0],["2022-02-14",7.9,7.95,7.72,7.75,200700.0],["2022-02-15",7.9,8.15,7.81,8.13,127700.0],["2022-02-16",8.08,8.3,8.05,8.22,134200.0],["2022-02-17",8.1,8.18,7.86,7.87,139800.0],["2022-02-18",7.82,7.97,7.78,7.8,179700.0],["2022-02-22",7.74,8.0,7.68,7.7,279200.0],["2022-02-23",7.75,7.85,7.56,7.58,181500.0],["2022-02-24",7.44,7.81,7.28,7.74,205100.0],["2022-02-25",7.81,7.87,7.69,7.75,230100.0],["2022-02-28",7.62,7.83,7.52,7.56,267100.0],["2022-03-01",7.51,7.65,7.15,7.22,319200.0],["2022-03-02",7.27,7.63,7.27,7.59,358200.0],["2022-03-03",7.59,7.87,7.4,7.45,615000.0],["2022-03-04",7.41,7.43,7.08,7.16,343700.0],["2022-03-07",7.16,7.3,6.8,6.85,419400.0],["2022-03-08",6.85,7.07,6.79,6.79,207700.0],["2022-03-09",6.31,7.28,6.31,7.07,497400.0],["2022-03-10",6.91,7.26,6.91,7.23,325300.0],["2022-03-11",7.25,7.35,6.98,7.05,359200.0],["2022-03-14",7.12,7.34,7.05,7.33,247400.0],["2022-03-15",7.37,7.76,7.37,7.69,363500.0],["2022-03-16",7.72,7.98,7.69,7.95,277200.0],["2022-03-17",7.91,8.18,7.7,8.17,209700.0],["2022-03-18",8.07,8.31,7.91,8.27,496500.0],["2022-03-21",8.46,8.46,8.02,8.16,295000.0],["2022-03-22",8.22,8.49,8.06,8.08,187100.0],["2022-03-23",7.98,8.08,7.77,7.88,209700.0],["2022-03-24",7.93,8.01,7.73,7.78,204200.0],["2022-03-25",7.86,7.91,7.68,7.76,217200.0],["2022-03-28",7.71,7.84,7.57,7.84,202100.0],["2022-03-29",7.95,8.16,7.79,8.07,329500.0],["2022-03-30",8.07,8.09,7.75,7.77,278600.0],["2022-03-31",7.79,7.8,7.62,7.67,166300.0],["2022-04-01",7.74,7.75,7.41,7.47,246400.0],["2022-04-04",7.49,7.62,7.42,7.54,137000.0],["2022-04-05",7.51,7.6,7.25,7.26,206200.0],["2022-04-06",7.17,7.2,6.82,6.83,294500.0],["2022-04-07",6.84,7.03,6.72,6.81,251900.0],["2022-04-08",6.84,7.01,6.81,6.85,208300.0],["2022-04-11",6.82,7.04,6.71,6.74,265500.0],["2022-04-12",6.85,7.04,6.76,6.78,224800.0],["2022-04-13",6.76,7.04,6.76,6.94,364200.0],["2022-04-14",6.96,7.1,6.86,6.88,211000.0],["2022-04-18",6.87,6.95,6.73,6.75,247300.0],["2022-04-19",6.73,6.98,6.73,6.92,291600.0],["2022-04-20",6.95,7.1,6.91,6.92,239600.0],["2022-04-21",7.01,7.05,6.7,6.74,233400.0],["2022-04-22",6.7,6.77,6.59,6.67,199700.0],["2022-04-25",6.64,6.67,6.49,6.63,244700.0],["2022-04-26",6.61,6.64,6.38,6.39,321700.0],["2022-04-27",6.38,6.5,6.31,6.32,241500.0],["2022-04-28",6.43,6.5,6.3,6.41,224500.0],["2022-04-29",6.32,6.43,6.14,6.15,221900.0],["2022-05-02",6.18,6.33,6.11,6.24,366000.0],["2022-05-03",6.2,6.29,6.18,6.2,290800.0],["2022-05-04",6.2,6.31,5.92,6.29,658800.0],["2022-05-05",6.22,6.29,6.12,6.28,296000.0],["2022-05-06",6.28,6.39,6.12,6.14,415500.0],["2022-05-09",6.03,6.24,6.03,6.19,323300.0],["2022-05-10",6.27,6.44,6.14,6.32,313300.0],["2022-05-11",6.31,6.52,6.12,6.13,353100.0],["2022-05-12",6.07,6.59,6.06,6.39,457600.0],["2022-05-13",6.43,6.76,6.43,6.63,304800.0],["2022-05-16",6.59,6.64,6.38,6.41,272700.0],["2022-05-17",6.51,6.72,6.46,6.62,275000.0],["2022-05-18",6.56,6.56,6.31,6.4,288400.0],["2022-05-19",6.36,6.42,6.04,6.06,306100.0],["2022-05-20",6.1,6.21,5.87,5.97,586100.0],["2022-05-23",6.06,6.26,6.0,6.16,336800.0],["2022-05-24",6.1,6.1,5.81,5.85,401800.0],["2022-05-25",5.8,6.05,5.71,5.95,646000.0],["2022-05-26",6.04,6.69,6.04,6.55,559900.0],["2022-05-27",6.59,6.72,6.5,6.56,219900.0],["2022-05-31",6.5,6.88,6.35,6.81,218300.0],["2022-06-01",6.89,6.89,6.5,6.51,267600.0],["2022-06-02",6.52,6.88,6.52,6.85,242700.0],["2022-06-03",6.78,6.95,6.7,6.74,266100.0],["2022-06-06",6.02,6.38,5.98,6.09,1377800.0],["2022-06-07",5.99,6.41,5.92,6.27,953700.0],["2022-06-08",5.91,6.13,5.56,5.73,1117100.0],["2022-06-09",5.65,5.85,5.56,5.77,685100.0],["2022-06-10",5.65,5.74,5.3,5.34,876200.0],["2022-06-13",5.19,5.29,4.84,4.86,1112800.0],["2022-06-14",4.86,5.11,4.65,4.84,806600.0],["2022-06-15",4.89,4.99,4.74,4.76,925000.0],["2022-06-16",4.71,4.71,4.28,4.67,1405900.0],["2022-06-17",4.64,4.8,4.64,4.65,5830000.0],["2022-06-21",4.79,4.9,4.59,4.67,1018100.0],["2022-06-22",4.56,4.7,4.56,4.63,490000.0],["2022-06-23",4.67,4.83,4.64,4.77,682400.0],["2022-06-24",4.84,5.12,4.79,4.88,3577800.0],["2022-06-27",4.9,4.97,4.73,4.84,397500.0],["2022-06-28",4.82,4.95,4.67,4.68,443800.0],["2022-06-29",4.65,4.68,4.48,4.53,524800.0],["2022-06-30",4.45,4.9,4.33,4.34,604100.0],["2022-07-01",4.33,4.47,4.27,4.38,448900.0],["2022-07-05",4.29,4.4,4.24,4.34,446900.0],["2022-07-06",4.35,4.41,4.24,4.34,316700.0],["2022-07-07",4.34,4.42,4.18,4.39,460500.0],["2022-07-08",4.38,4.42,4.23,4.35,399100.0],["2022-07-11",4.33,4.36,4.11,4.13,415500.0],["2022-07-12",4.11,4.26,4.05,4.06,275400.0],["2022-07-13",4.01,4.23,4.01,4.21,529100.0],["2022-07-14",4.15,4.39,4.14,4.33,458300.0],["2022-07-15",4.34,4.39,4.27,4.34,333400.0],["2022-07-18",4.4,4.51,4.25,4.3,850500.0],["2022-07-19",4.37,4.6,4.37,4.49,389300.0],["2022-07-20",4.47,4.57,4.42,4.53,335000.0],["2022-07-21",4.54,4.6,4.48,4.55,324300.0],["2022-07-22",4.51,4.61,4.27,4.32,274200.0],["2022-07-25",4.32,4.51,4.32,4.43,241400.0],["2022-07-26",4.43,4.43,4.21,4.22,266800.0],["2022-07-27",4.27,4.27,4.11,4.2,430600.0],["2022-07-28",4.19,4.29,4.17,4.26,582000.0],["2022-07-29",4.29,4.29,4.15,4.19,289500.0],["2022-08-01",4.18,4.28,4.09,4.22,395100.0],["2022-08-02",4.19,4.2,4.12,4.13,208600.0],["2022-08-03",4.19,4.27,4.15,4.15,252400.0],["2022-08-04",4.18,4.25,4.11,4.22,270400.0],["2022-08-05",4.19,4.31,4.12,4.15,224000.0],["2022-08-08",4.16,4.39,4.16,4.37,341400.0],["2022-08-09",4.34,4.34,4.16,4.24,248200.0],["2022-08-10",4.3,4.62,4.3,4.6,292600.0],["2022-08-11",4.62,4.78,4.56,4.58,192600.0],["2022-08-12",4.61,4.64,4.52,4.61,171700.0],["2022-08-15",4.61,4.62,4.49,4.59,177200.0],["2022-08-16",4.57,5.03,4.57,4.83,497400.0],["2022-08-17",4.78,4.89,4.66,4.78,183500.0],["2022-08-18",4.75,4.85,4.67,4.81,113700.0],["2022-08-19",4.73,4.76,4.6,4.64,182000.0],["2022-08-22",4.58,4.59,4.44,4.52,164700.0],["2022-08-23",4.5,4.61,4.43,4.45,138200.0],["2022-08-24",4.46,4.7,4.43,4.65,273900.0],["2022-08-25",4.64,4.8,4.61,4.77,207200.0],["2022-08-26",4.78,4.78,4.5,4.53,219900.0],["2022-08-29",4.5,4.59,4.43,4.45,174200.0],["2022-08-30",4.47,4.7,4.36,4.45,281900.0],["2022-08-31",4.29,4.29,3.96,3.96,861100.0],["2022-09-01",3.87,3.97,3.39,3.64,1053900.0],["2022-09-02",3.65,3.66,3.39,3.49,618600.0],["2022-09-06",3.51,3.53,3.39,3.44,468500.0],["2022-09-07",3.41,3.51,3.31,3.44,518500.0],["2022-09-08",3.39,3.46,3.33,3.41,455900.0],["2022-09-09",3.45,3.54,3.41,3.52,382700.0],["2022-09-12",3.5,3.64,3.47,3.57,235200.0],["2022-09-13",3.43,3.5,3.4,3.41,337700.0],["2022-09-14",3.41,3.41,3.29,3.31,372500.0],["2022-09-15",3.31,3.4,3.31,3.35,387400.0],["2022-09-16",3.32,3.35,3.25,3.33,675900.0],["2022-09-19",3.28,3.37,3.28,3.37,221200.0],["2022-09-20",3.36,3.36,3.21,3.24,387500.0],["2022-09-21",3.18,3.25,3.14,3.15,317700.0],["2022-09-22",3.16,3.16,3.02,3.15,395500.0],["2022-09-23",3.11,3.15,3.04,3.04,288300.0],["2022-09-26",3.02,3.08,2.91,2.91,493100.0],["2022-09-27",2.93,3.0,2.92,2.95,218000.0],["2022-09-28",2.96,3.03,2.96,3.01,203600.0],["2022-09-29",2.99,3.0,2.93,2.98,244800.0],["2022-09-30",3.01,3.04,2.88,3.01,500900.0],["2022-10-03",3.05,3.1,2.97,3.02,352800.0],["2022-10-04",3.12,3.26,3.12,3.25,371600.0],["2022-10-05",3.24,3.24,3.1,3.19,341700.0],["2022-10-06",3.16,3.19,3.1,3.14,289700.0],["2022-10-07",3.12,3.12,3.01,3.02,318700.0],["2022-10-10",3.03,3.06,2.97,3.04,303200.0],["2022-10-11",3.02,3.11,3.0,3.0,157000.0],["2022-10-12",3.04,3.04,2.95,2.96,194500.0],["2022-10-13",2.89,3.03,2.84,3.02,279500.0],["2022-10-14",3.02,3.09,2.94,2.96,118700.0],["2022-10-17",3.0,3.02,2.97,2.97,180000.0],["2022-10-18",3.04,3.12,3.04,3.05,242500.0],["2022-10-19",3.01,3.04,2.95,3.02,235200.0],["2022-10-20",3.03,3.11,2.92,2.96,243300.0],["2022-10-21",2.94,3.03,2.89,3.03,321800.0],["2022-10-24",3.03,3.07,2.95,3.0,185700.0],["2022-10-25",2.98,3.23,2.97,3.23,304400.0],["2022-10-26",3.25,3.3,3.15,3.16,194000.0],["2022-10-27",3.2,3.26,3.02,3.08,231900.0],["2022-10-28",3.11,3.2,3.05,3.19,172400.0],["2022-10-31",3.17,3.26,3.13,3.25,252100.0],["2022-11-01",3.29,3.31,3.22,3.28,111300.0],["2022-11-02",3.26,3.29,3.14,3.15,122400.0],["2022-11-03",3.14,3.19,3.09,3.19,118700.0],["2022-11-04",3.24,3.35,3.18,3.31,173300.0],["2022-11-07",3.34,3.34,3.26,3.31,173500.0],["2022-11-08",3.31,3.34,3.21,3.29,189100.0],["2022-11-09",3.28,3.28,3.1,3.16,216500.0],["2022-11-10",3.26,3.48,3.26,3.48,246600.0],["2022-11-11",3.49,3.68,3.43,3.67,217400.0],["2022-11-14",3.67,3.67,3.54,3.59,199400.0],["2022-11-15",3.66,3.8,3.56,3.62,191500.0],["2022-11-16",3.59,3.59,3.43,3.51,307200.0],["2022-11-17",3.46,3.58,3.44,3.57,170400.0],["2022-11-18",3.63,3.68,3.47,3.54,114300.0],["2022-11-21",3.54,3.55,3.45,3.52,133800.0],["2022-11-22",3.52,3.67,3.5,3.62,301400.0],["2022-11-23",3.66,3.83,3.63,3.82,162300.0],["2022-11-25",3.81,3.83,3.75,3.81,88200.0],["2022-11-28",3.8,3.85,3.53,3.58,264500.0],["2022-11-29",3.57,3.61,3.51,3.58,212000.0],["2022-11-30",3.58,3.8,3.51,3.8,269900.0],["2022-12-01",3.83,3.88,3.76,3.79,181700.0],["2022-12-02",3.73,4.0,3.69,3.99,162100.0],["2022-12-05",3.97,4.04,3.93,4.01,181400.0],["2022-12-06",4.02,4.04,3.97,4.02,517400.0],["2022-12-07",4.4,4.7,4.24,4.65,839900.0],["2022-12-08",4.64,4.74,4.38,4.6,529600.0],["2022-12-09",4.6,4.78,4.43,4.69,476800.0],["2022-12-12",4.73,4.83,4.54,4.81,248600.0],["2022-12-13",4.91,5.0,4.73,4.94,320000.0],["2022-12-14",4.93,4.99,4.69,4.79,254000.0],["2022-12-15",4.64,4.65,4.53,4.59,314200.0],["2022-12-16",4.51,4.64,4.51,4.64,572300.0],["2022-12-19",4.63,4.63,4.43,4.53,218700.0],["2022-12-20",4.49,4.51,4.41,4.45,133000.0],["2022-12-21",4.47,4.53,4.26,4.3,462000.0],["2022-12-22",4.3,4.37,4.16,4.17,278300.0],["2022-12-23",4.2,4.22,4.05,4.13,171100.0],["2022-12-27",4.14,4.17,4.04,4.15,171800.0],["2022-12-28",4.05,4.11,3.99,4.06,393500.0],["2022-12-29",4.1,4.41,4.1,4.38,302300.0],["2022-12-30",4.29,4.56,4.2,4.53,380400.0],["2023-01-03",4.62,4.76,4.58,4.76,233100.0],["2023-01-04",4.76,5.0,4.76,4.93,225300.0],["2023-01-05",4.91,4.91,4.75,4.88,228600.0],["2023-01-06",4.91,5.12,4.91,5.01,230000.0],["2023-01-09",5.06,5.35,4.88,5.19,284600.0],["2023-01-10",5.23,5.27,5.13,5.19,217600.0],["2023-01-11",5.23,5.39,5.18,5.26,238500.0],["2023-01-12",5.34,5.54,5.29,5.51,199400.0],["2023-01-13",5.44,5.57,5.36,5.45,203700.0],["2023-01-17",5.52,5.82,5.47,5.73,337000.0],["2023-01-18",5.78,5.92,5.5,5.56,368300.0],["2023-01-19",5.56,5.73,5.36,5.45,198600.0],["2023-01-20",5.45,5.7,5.36,5.63,214100.0],["2023-01-23",5.64,5.75,5.49,5.62,299300.0],["2023-01-24",5.61,5.62,5.38,5.45,153100.0],["2023-01-25",5.39,5.49,5.29,5.45,144500.0],["2023-01-26",5.5,5.51,5.31,5.47,169300.0],["2023-01-27",5.44,5.59,5.42,5.55,180300.0],["2023-01-30",5.52,5.82,5.5,5.8,239300.0],["2023-01-31",5.86,6.1,5.78,5.95,476600.0],["2023-02-01",5.93,6.05,5.71,5.87,253500.0],["2023-02-02",5.97,6.09,5.83,5.98,262400.0],["2023-02-03",5.84,5.96,5.62,5.7,265000.0],["2023-02-06",5.57,5.87,5.48,5.72,232100.0],["2023-02-07",5.73,5.81,5.58,5.71,254600.0],["2023-02-08",5.65,5.65,5.28,5.54,324400.0],["2023-02-09",5.6,5.8,5.44,5.5,238600.0],["2023-02-10",5.45,5.47,5.31,5.44,153400.0],["2023-02-13",5.33,5.58,5.33,5.56,119700.0],["2023-02-14",5.52,5.63,5.46,5.6,157900.0],["2023-02-15",5.55,5.76,5.53,5.7,212500.0],["2023-02-16",5.63,5.74,5.57,5.68,228500.0],["2023-02-17",5.67,5.82,5.63,5.82,195200.0],["2023-02-21",5.75,5.77,5.56,5.6,166300.0],["2023-02-22",5.63,5.73,5.58,5.67,263800.0],["2023-02-23",5.71,5.71,5.45,5.59,201200.0],["2023-02-24",5.47,5.51,5.36,5.46,197200.0],["2023-02-27",5.53,5.53,5.35,5.37,109100.0],["2023-02-28",5.37,5.45,5.3,5.3,160800.0],["2023-03-01",5.31,5.46,5.28,5.37,258100.0],["2023-03-02",5.33,5.53,5.27,5.48,319300.0],["2023-03-03",5.53,5.6,5.39,5.54,243700.0],["2023-03-06",5.52,5.64,5.34,5.35,243100.0],["2023-03-07",5.35,5.49,5.26,5.44,174300.0],["2023-03-08",5.71,5.97,5.43,5.89,602000.0],["2023-03-09",5.85,6.0,5.46,5.6,518300.0],["2023-03-10",5.6,5.65,5.42,5.52,368600.0],["2023-03-13",5.41,5.66,5.41,5.62,321500.0],["2023-03-14",5.63,5.87,5.47,5.81,353200.0],["2023-03-15",5.69,5.77,5.52,5.72,297000.0],["2023-03-16",5.69,5.95,5.54,5.91,270100.0],["2023-03-17",5.89,5.91,5.7,5.83,1427900.0],["2023-03-20",5.94,6.14,5.91,5.95,441400.0],["2023-03-21",6.01,6.26,6.01,6.07,336500.0],["2023-03-22",6.05,6.21,5.89,6.07,232600.0],["2023-03-23",6.11,6.11,5.81,5.93,234100.0],["2023-03-24",5.89,5.89,5.76,5.83,161100.0],["2023-03-27",5.83,5.9,5.7,5.74,198300.0],["2023-03-28",5.74,5.92,5.71,5.91,152700.0],["2023-03-29",5.97,5.99,5.75,5.87,192400.0],["2023-03-30",5.91,6.04,5.87,5.92,137500.0],["2023-03-31",6.01,6.03,5.91,5.99,129100.0],["2023-04-03",5.93,6.02,5.9,5.97,204200.0],["2023-04-04",5.99,6.04,5.78,5.88,208400.0],["2023-04-05",5.88,5.93,5.79,5.91,163200.0],["2023-04-06",5.87,5.92,5.73,5.89,138200.0],["2023-04-10",5.89,6.35,5.88,6.21,554600.0],["2023-04-11",6.21,6.45,6.16,6.34,752700.0],["2023-04-12",6.42,6.53,6.01,6.09,246500.0],["2023-04-13",6.07,6.25,5.9,6.01,197600.0],["2023-04-14",6.0,6.16,5.91,6.03,181400.0],["2023-04-17",6.03,6.15,6.01,6.07,162900.0],["2023-04-18",6.09,6.16,5.99,6.05,145900.0],["2023-04-19",6.04,6.05,5.9,5.98,158500.0],["2023-04-20",5.94,6.03,5.77,5.83,204500.0],["2023-04-21",5.85,5.85,5.66,5.71,154000.0],["2023-04-24",5.68,5.77,5.54,5.71,127600.0],["2023-04-25",5.65,5.69,5.27,5.33,256400.0],["2023-04-26",5.28,5.3,5.04,5.09,403100.0],["2023-04-27",5.13,5.25,4.98,5.2,331900.0],["2023-04-28",5.2,5.3,5.16,5.24,195300.0],["2023-05-01",5.2,5.31,5.18,5.28,100400.0],["2023-05-02",5.26,5.44,5.2,5.4,163800.0],["2023-05-03",5.4,5.61,5.4,5.42,177500.0],["2023-05-04",5.36,5.42,5.26,5.32,178300.0],["2023-05-05",5.38,5.44,5.32,5.39,210500.0],["2023-05-08",5.43,5.49,5.27,5.33,191100.0],["2023-05-09",5.29,5.35,5.23,5.29,173900.0],["2023-05-10",5.37,5.41,5.28,5.4,153600.0],["2023-05-11",5.39,5.45,5.32,5.34,131700.0],["2023-05-12",5.37,5.42,5.32,5.36,64400.0],["2023-05-15",5.37,5.43,5.31,5.31,199000.0],["2023-05-16",5.29,5.33,5.19,5.21,102800.0],["2023-05-17",5.21,5.39,5.18,5.35,124300.0],["2023-05-18",5.34,5.4,5.21,5.26,196900.0],["2023-05-19",5.28,5.28,5.0,5.01,351300.0],["2023-05-22",5.01,5.11,5.01,5.09,147700.0],["2023-05-23",5.09,5.19,5.08,5.15,254200.0],["2023-05-24",5.03,5.18,4.99,5.05,134100.0],["2023-05-25",5.04,5.1,4.72,4.76,215800.0],["2023-05-26",4.76,5.03,4.76,4.78,210100.0],["2023-05-30",4.81,4.85,4.6,4.69,301900.0],["2023-05-31",4.67,4.85,4.63,4.75,166700.0],["2023-06-01",4.76,4.81,4.66,4.79,104500.0],["2023-06-02",4.86,5.08,4.86,5.05,215400.0],["2023-06-05",5.03,5.07,4.97,5.06,252500.0],["2023-06-06",5.08,5.32,5.01,5.24,1012100.0],["2023-06-07",5.95,6.3,5.77,5.97,1860000.0],["2023-06-08",5.75,6.26,5.18,6.08,515700.0],["2023-06-09",6.09,6.14,5.77,5.82,341400.0],["2023-06-12",5.88,6.03,5.8,5.9,524200.0],["2023-06-13",5.91,6.09,5.83,6.07,341700.0],["2023-06-14",6.15,6.17,5.96,6.04,467600.0],["2023-06-15",6.01,6.15,5.97,6.13,248800.0],["2023-06-16",6.17,6.17,6.02,6.06,231300.0],["2023-06-20",6.06,6.38,6.01,6.3,383900.0],["2023-06-21",6.27,6.52,6.17,6.46,322800.0],["2023-06-22",6.45,6.53,6.35,6.48,301300.0],["2023-06-23",6.43,6.57,6.13,6.14,3455800.0],["2023-06-26",6.11,6.52,6.11,6.39,376900.0],["2023-06-27",6.43,6.51,6.11,6.4,228300.0],["2023-06-28",6.39,6.39,6.25,6.31,193800.0],["2023-06-29",6.32,6.42,6.27,6.37,180400.0],["2023-06-30",6.44,6.44,6.28,6.39,186400.0],["2023-07-03",6.33,6.62,6.33,6.52,112600.0],["2023-07-05",6.48,6.48,6.32,6.34,201500.0],["2023-07-06",6.26,6.33,6.15,6.19,151900.0],["2023-07-07",6.19,6.24,6.09,6.12,222300.0],["2023-07-10",6.1,6.3,6.1,6.17,149200.0],["2023-07-11",6.2,6.4,6.2,6.38,228200.0],["2023-07-12",6.5,6.53,6.37,6.38,192200.0],["2023-07-13",6.38,6.38,6.26,6.28,181900.0],["2023-07-14",6.28,6.28,6.12,6.27,211500.0],["2023-07-17",6.26,6.38,6.19,6.37,139700.0],["2023-07-18",6.36,6.51,6.36,6.47,168400.0],["2023-07-19",6.47,6.5,6.4,6.4,182700.0],["2023-07-20",6.42,6.42,6.04,6.35,149900.0],["2023-07-21",6.42,6.45,6.22,6.23,118600.0],["2023-07-24",6.23,6.37,6.23,6.31,171200.0],["2023-07-25",6.3,6.37,6.23,6.24,93200.0],["2023-07-26",6.22,6.33,6.22,6.29,117500.0],["2023-07-27",6.32,6.36,6.26,6.33,235000.0],["2023-07-28",6.4,6.5,6.34,6.47,110100.0],["2023-07-31",6.5,6.75,6.5,6.74,230200.0],["2023-08-01",6.72,7.02,6.63,6.89,521600.0],["2023-08-02",6.85,6.86,6.73,6.78,166700.0],["2023-08-03",6.78,6.87,6.72,6.85,98900.0],["2023-08-04",6.9,6.96,6.83,6.85,111800.0],["2023-08-07",6.85,6.97,6.79,6.97,83100.0],["2023-08-08",6.91,7.02,6.87,6.99,111200.0],["2023-08-09",7.02,7.02,6.63,6.69,145900.0],["2023-08-10",6.74,6.94,6.69,6.89,137600.0],["2023-08-11",6.87,7.02,6.86,6.95,116400.0],["2023-08-14",6.91,6.95,6.84,6.94,83400.0],["2023-08-15",6.91,6.91,6.77,6.83,94200.0],["2023-08-16",6.81,6.88,6.66,6.7,116500.0],["2023-08-17",6.74,6.78,6.58,6.67,113200.0],["2023-08-18",6.64,6.96,6.64,6.94,151600.0],["2023-08-21",6.96,6.98,6.78,6.79,90900.0],["2023-08-22",6.8,6.8,6.6,6.7,169400.0],["2023-08-23",6.66,6.85,6.59,6.83,123700.0],["2023-08-24",6.79,6.89,6.7,6.8,86500.0],["2023-08-25",6.83,6.88,6.67,6.79,109200.0],["2023-08-28",6.79,6.96,6.79,6.85,100100.0],["2023-08-29",6.82,6.88,6.76,6.86,179800.0],["2023-08-30",7.0,7.73,6.88,7.05,1071200.0],["2023-08-31",7.34,7.72,7.16,7.17,624400.0],["2023-09-01",7.18,7.44,7.14,7.24,387000.0],["2023-09-05",7.26,7.43,7.11,7.25,299600.0],["2023-09-06",7.23,7.24,6.72,6.76,327000.0],["2023-09-07",6.75,6.84,6.45,6.63,258600.0],["2023-09-08",6.65,6.65,6.41,6.51,201400.0],["2023-09-11",6.57,6.82,6.57,6.68,269100.0],["2023-09-12",6.64,6.8,6.62,6.72,164800.0],["2023-09-13",6.76,6.79,6.66,6.71,178600.0],["2023-09-14",6.76,6.86,6.76,6.84,149500.0],["2023-09-15",6.84,6.89,6.68,6.69,177200.0],["2023-09-18",6.73,6.73,6.52,6.55,175100.0],["2023-09-19",6.56,6.6,6.48,6.54,123800.0],["2023-09-20",6.58,6.66,6.44,6.44,170100.0],["2023-09-21",6.4,6.4,6.24,6.34,155900.0],["2023-09-22",6.37,6.4,6.18,6.22,131200.0],["2023-09-25",6.21,6.6,6.18,6.56,341500.0],["2023-09-26",6.5,6.61,6.5,6.54,143800.0],["2023-09-27",6.6,6.7,6.58,6.59,229500.0],["2023-09-28",6.63,6.8,6.62,6.74,150800.0],["2023-09-29",6.82,6.89,6.61,6.61,639600.0],["2023-10-02",6.66,7.02,6.64,6.92,416800.0],["2023-10-03",6.9,6.93,6.67,6.74,172300.0],["2023-10-04",6.74,6.79,6.6,6.72,144700.0],["2023-10-05",6.73,6.79,6.42,6.44,187600.0],["2023-10-06",6.43,6.55,6.32,6.5,126600.0],["2023-10-09",6.46,6.63,6.45,6.61,121300.0],["2023-10-10",6.64,6.77,6.6,6.61,114400.0],["2023-10-11",6.61,6.82,6.61,6.81,132100.0],["2023-10-12",6.86,6.86,6.63,6.74,163200.0],["2023-10-13",6.75,6.76,6.57,6.61,144200.0],["2023-10-16",6.6,6.91,6.6,6.82,139900.0],["2023-10-17",6.8,7.09,6.79,7.01,196100.0],["2023-10-18",6.98,7.04,6.83,6.86,138300.0],["2023-10-19",6.88,6.9,6.78,6.83,175100.0],["2023-10-20",6.86,6.92,6.82,6.86,170400.0],["2023-10-23",6.86,7.1,6.79,7.05,293200.0],["2023-10-24",7.06,7.32,7.0,7.22,188200.0],["2023-10-25",7.23,7.26,7.14,7.23,135500.0],["2023-10-26",7.2,7.33,7.12,7.21,121200.0],["2023-10-27",7.25,7.27,7.16,7.19,165000.0],["2023-10-30",7.23,7.45,7.16,7.38,199700.0],["2023-10-31",7.37,7.37,7.25,7.32,118500.0],["2023-11-01",7.33,7.33,6.91,7.07,259700.0],["2023-11-02",7.19,7.31,7.05,7.25,211800.0],["2023-11-03",7.31,7.46,7.27,7.41,161700.0],["2023-11-06",7.47,7.62,7.41,7.55,238600.0],["2023-11-07",7.49,7.6,7.36,7.45,130900.0],["2023-11-08",7.46,7.53,7.37,7.41,113300.0],["2023-11-09",7.41,7.44,7.0,7.27,187500.0],["2023-11-10",7.27,7.27,7.09,7.24,125100.0],["2023-11-13",7.12,7.17,6.87,7.13,207300.0],["2023-11-14",7.28,7.63,7.22,7.49,411300.0],["2023-11-15",7.57,7.77,7.5,7.68,394000.0],["2023-11-16",7.59,7.7,7.5,7.63,191400.0],["2023-11-17",7.63,8.35,7.54,8.12,636700.0],["2023-11-20",8.2,8.21,7.78,7.97,378500.0],["2023-11-21",7.93,7.93,7.8,7.82,189000.0],["2023-11-22",7.81,7.91,7.51,7.64,214300.0],["2023-11-24",7.68,7.68,7.51,7.54,61000.0],["2023-11-27",7.53,7.68,7.45,7.67,190000.0],["2023-11-28",7.67,7.68,7.45,7.52,149700.0],["2023-11-29",7.59,7.64,7.49,7.62,134000.0],["2023-11-30",7.62,7.76,7.5,7.51,130500.0],["2023-12-01",7.5,7.74,7.5,7.7,190100.0],["2023-12-04",7.7,7.75,7.08,7.24,632300.0],["2023-12-05",7.24,7.24,6.81,6.92,563000.0],["2023-12-06",7.18,7.73,7.12,7.36,746900.0],["2023-12-07",7.39,7.45,7.25,7.37,437300.0],["2023-12-08",7.34,7.6,7.33,7.52,362300.0],["2023-12-11",7.51,7.61,7.17,7.33,304100.0],["2023-12-12",7.33,7.37,7.25,7.26,196700.0],["2023-12-13",7.27,7.41,7.08,7.35,287900.0],["2023-12-14",7.51,7.52,7.23,7.35,422000.0],["2023-12-15",7.15,7.16,6.78,7.11,789700.0],["2023-12-18",7.13,7.3,7.07,7.2,299500.0],["2023-12-19",7.27,7.45,7.2,7.44,295100.0],["2023-12-20",7.46,7.79,7.44,7.59,296500.0],["2023-12-21",7.65,7.72,7.62,7.66,200300.0],["2023-12-22",7.57,7.64,7.44,7.61,345200.0],["2023-12-26",7.62,7.77,7.62,7.75,139800.0],["2023-12-27",7.79,7.83,7.71,7.8,156800.0],["2023-12-28",7.75,7.8,7.66,7.71,168800.0],["2023-12-29",7.7,7.75,7.65,7.7,630100.0],["2024-01-02",7.63,7.66,7.36,7.49,384900.0],["2024-01-03",7.44,7.62,7.41,7.5,377800.0],["2024-01-04",7.51,7.53,7.21,7.24,454500.0],["2024-01-05",7.22,7.31,6.89,7.09,491200.0],["2024-01-08",7.1,7.42,7.09,7.35,288300.0],["2024-01-09",7.28,7.28,7.14,7.25,358700.0],["2024-01-10",7.25,7.44,7.12,7.17,649300.0],["2024-01-11",7.17,7.17,6.99,7.14,330100.0],["2024-01-12",7.2,7.27,6.99,7.08,355100.0],["2024-01-16",7.03,7.18,6.98,7.16,560900.0],["2024-01-17",7.11,7.51,7.11,7.44,488700.0],["2024-01-18",7.48,7.53,7.12,7.46,680300.0],["2024-01-19",7.49,7.49,7.21,7.45,381600.0],["2024-01-22",7.45,7.74,7.44,7.73,218100.0],["2024-01-23",7.8,7.85,7.64,7.68,185700.0],["2024-01-24",7.72,7.77,7.51,7.6,219700.0],["2024-01-25",7.7,7.81,7.67,7.79,170800.0],["2024-01-26",7.77,7.85,7.69,7.8,180400.0],["2024-01-29",7.8,7.83,7.7,7.82,169600.0],["2024-01-30",7.81,7.91,7.76,7.9,187800.0],["2024-01-31",7.89,7.9,7.61,7.68,294000.0],["2024-02-01",7.71,7.89,7.59,7.87,364500.0],["2024-02-02",7.81,8.0,7.68,7.84,242000.0],["2024-02-05",7.8,7.81,7.55,7.63,175000.0],["2024-02-06",7.6,7.76,7.58,7.65,153700.0],["2024-02-07",7.67,7.69,7.58,7.62,183200.0],["2024-02-08",7.65,8.05,7.61,7.9,289300.0],["2024-02-09",7.91,8.02,7.83,7.92,346900.0],["2024-02-12",7.95,8.14,7.95,7.96,287700.0],["2024-02-13",7.72,7.76,7.58,7.61,255300.0],["2024-02-14",7.7,7.74,7.6,7.69,148000.0],["2024-02-15",7.74,7.98,7.71,7.87,323900.0],["2024-02-16",7.82,7.87,7.7,7.75,201600.0],["2024-02-20",7.64,7.74,7.5,7.5,182400.0],["2024-02-21",7.51,7.58,7.34,7.4,160300.0],["2024-02-22",7.41,7.46,7.27,7.29,204900.0],["2024-02-23",7.29,7.53,7.27,7.47,261900.0],["2024-02-26",7.46,7.65,7.38,7.62,211600.0],["2024-02-27",7.69,7.91,7.68,7.79,449300.0],["2024-02-28",7.8,7.8,7.68,7.78,182700.0],["2024-02-29",7.89,7.91,7.72,7.8,193400.0],["2024-03-01",7.8,7.87,7.74,7.81,353100.0],["2024-03-04",7.85,7.91,7.72,7.8,297900.0],["2024-03-05",7.76,7.83,7.7,7.71,243900.0],["2024-03-06",7.74,7.79,7.55,7.55,220500.0],["2024-03-07",7.58,7.64,7.4,7.4,243700.0],["2024-03-08",7.42,7.54,7.31,7.36,292600.0],["2024-03-11",7.38,7.38,7.17,7.17,252300.0],["2024-03-12",7.16,7.25,7.11,7.11,385200.0],["2024-03-13",6.5,7.15,5.87,6.16,1341500.0],["2024-03-14",6.1,6.52,5.98,6.41,481600.0],["2024-03-15",6.4,6.61,6.4,6.41,508600.0],["2024-03-18",6.38,6.4,6.13,6.14,541800.0],["2024-03-19",6.15,6.37,6.15,6.24,408100.0],["2024-03-20",6.21,6.51,6.21,6.49,364000.0],["2024-03-21",6.49,6.57,6.3,6.36,293600.0],["2024-03-22",6.36,6.4,6.2,6.29,319800.0],["2024-03-25",6.33,6.57,6.33,6.41,356800.0],["2024-03-26",6.48,6.49,6.35,6.37,231900.0],["2024-03-27",6.37,6.5,6.37,6.49,257800.0],["2024-03-28",6.5,6.92,6.46,6.8,441500.0],["2024-04-01",6.8,6.97,6.66,6.7,331100.0],["2024-04-02",6.68,6.68,6.5,6.51,208700.0],["2024-04-03",6.43,6.74,6.43,6.58,261300.0],["2024-04-04",6.61,6.71,6.53,6.57,221700.0],["2024-04-05",6.57,6.77,6.57,6.7,290900.0],["2024-04-08",6.77,6.8,6.57,6.59,232700.0],["2024-04-09",6.61,6.72,6.55,6.57,250700.0],["2024-04-10",6.4,6.62,6.39,6.47,217500.0],["2024-04-11",6.46,6.56,6.39,6.52,208500.0],["2024-04-12",6.5,6.58,6.34,6.35,230000.0],["2024-04-15",6.36,6.57,6.35,6.37,259000.0],["2024-04-16",6.34,6.47,6.2,6.38,216200.0],["2024-04-17",6.43,6.56,6.39,6.39,199500.0],["2024-04-18",6.4,6.56,6.36,6.47,222500.0],["2024-04-19",6.44,6.57,6.38,6.44,269700.0],["2024-04-22",6.44,6.54,6.41,6.43,227800.0],["2024-04-23",6.4,6.68,6.4,6.62,242600.0],["2024-04-24",6.58,6.87,6.57,6.81,247000.0],["2024-04-25",6.73,6.77,6.64,6.68,165900.0],["2024-04-26",6.69,6.83,6.66,6.75,143500.0],["2024-04-29",6.75,6.85,6.71,6.78,216000.0],["2024-04-30",6.73,6.75,6.58,6.59,189800.0],["2024-05-01",6.59,6.79,6.57,6.6,167900.0],["2024-05-02",6.66,6.99,6.66,6.97,282900.0],["2024-05-03",7.05,7.05,6.8,6.84,227100.0],["2024-05-06",6.9,7.06,6.89,7.02,137100.0],["2024-05-07",7.0,7.2,7.0,7.09,147600.0],["2024-05-08",7.01,7.3,7.01,7.25,188900.0],["2024-05-09",7.25,7.4,7.25,7.4,182300.0],["2024-05-10",7.39,7.53,7.33,7.48,198000.0],["2024-05-13",7.49,7.69,7.48,7.51,211900.0],["2024-05-14",7.64,7.72,7.59,7.62,235900.0],["2024-05-15",7.66,7.79,7.62,7.77,176200.0],["2024-05-16",7.76,7.86,7.71,7.76,209000.0],["2024-05-17",7.76,7.91,7.74,7.82,232800.0],["2024-05-20",7.84,7.95,7.71,7.76,306000.0],["2024-05-21",7.75,7.81,7.73,7.75,251000.0],["2024-05-22",7.74,7.82,7.71,7.73,217300.0],["2024-05-23",7.73,7.78,7.62,7.65,167800.0],["2024-05-24",7.67,7.91,7.67,7.84,137500.0],["2024-05-28",7.92,8.04,7.87,7.94,212600.0],["2024-05-29",7.87,7.94,7.79,7.86,305400.0],["2024-05-30",7.91,7.99,7.87,7.93,395700.0],["2024-05-31",7.91,8.21,7.91,8.16,412400.0],["2024-06-03",8.24,8.32,8.07,8.16,284300.0],["2024-06-04",8.14,8.14,7.9,7.94,303100.0],["2024-06-05",7.96,8.07,7.96,8.0,228500.0],["2024-06-06",8.0,8.0,7.85,7.91,287300.0],["2024-06-07",7.89,8.04,7.67,7.81,377300.0],["2024-06-10",7.77,8.0,7.73,7.9,336400.0],["2024-06-11",7.87,7.87,7.63,7.75,713800.0],["2024-06-12",6.51,7.13,6.23,6.42,1833200.0],["2024-06-13",6.31,6.58,6.13,6.22,732000.0],["2024-06-14",6.15,6.31,6.01,6.16,696200.0],["2024-06-17",6.14,6.25,5.89,6.0,1041700.0],["2024-06-18",6.01,6.2,5.91,6.02,696900.0],["2024-06-20",6.0,6.11,5.79,5.92,500200.0],["2024-06-21",5.96,5.96,5.73,5.84,472600.0],["2024-06-24",5.84,5.94,5.66,5.92,559700.0],["2024-06-25",5.9,6.16,5.87,5.98,495300.0],["2024-06-26",5.95,6.12,5.88,6.1,467100.0],["2024-06-27",6.17,6.34,6.05,6.11,528900.0],["2024-06-28",6.12,6.27,6.04,6.26,637000.0],["2024-07-01",6.21,6.25,5.95,5.96,571200.0],["2024-07-02",5.97,5.97,5.76,5.76,420300.0],["2024-07-03",5.79,5.88,5.77,5.8,192700.0],["2024-07-05",5.77,5.85,5.63,5.79,583900.0],["2024-07-08",5.8,5.99,5.8,5.95,261500.0],["2024-07-09",5.94,6.0,5.88,5.98,366400.0],["2024-07-10",6.0,6.17,6.0,6.09,458000.0],["2024-07-11",6.13,6.52,6.13,6.49,713500.0],["2024-07-12",6.54,6.7,6.41,6.49,441900.0],["2024-07-15",6.56,6.66,6.46,6.52,460100.0],["2024-07-16",6.59,6.86,6.55,6.86,284200.0],["2024-07-17",6.79,6.97,6.79,6.9,426900.0],["2024-07-18",6.9,6.97,6.63,6.71,274500.0],["2024-07-19",6.73,6.74,6.51,6.53,352000.0],["2024-07-22",6.57,6.78,6.48,6.75,285800.0],["2024-07-23",6.7,6.83,6.67,6.73,193700.0],["2024-07-24",6.68,6.79,6.5,6.57,395000.0],["2024-07-25",6.59,6.76,6.5,6.65,176300.0],["2024-07-26",6.75,6.96,6.74,6.86,611800.0],["2024-07-29",6.87,6.9,6.67,6.75,194600.0],["2024-07-30",6.75,6.79,6.68,6.73,178800.0],["2024-07-31",6.8,6.99,6.73,6.88,240100.0],["2024-08-01",6.85,6.95,6.36,6.55,680900.0],["2024-08-02",6.48,6.48,5.89,6.08,542100.0],["2024-08-05",5.5,5.85,5.45,5.8,464700.0],["2024-08-06",5.81,5.94,5.71,5.93,257300.0],["2024-08-07",5.98,6.0,5.76,5.8,235800.0],["2024-08-08",5.9,6.07,5.9,6.07,242700.0],["2024-08-09",6.05,6.11,5.99,6.07,194800.0],["2024-08-12",6.08,6.08,5.87,5.95,217700.0],["2024-08-13",6.01,6.16,5.93,6.14,205800.0],["2024-08-14",6.16,6.2,5.96,5.99,188100.0],["2024-08-15",6.19,6.29,6.1,6.25,197200.0],["2024-08-16",6.25,6.35,6.21,6.29,221800.0],["2024-08-19",6.34,6.38,5.99,6.01,582200.0],["2024-08-20",5.96,6.08,5.78,5.85,774500.0],["2024-08-21",5.93,6.1,5.88,5.98,475200.0],["2024-08-22",5.99,5.99,5.84,5.9,337600.0],["2024-08-23",5.97,6.25,5.97,5.98,410500.0],["2024-08-26",6.02,6.03,5.8,5.82,334500.0],["2024-08-27",5.8,5.88,5.62,5.73,480600.0],["2024-08-28",5.71,5.73,5.64,5.67,324300.0],["2024-08-29",5.72,5.85,5.63,5.8,318700.0],["2024-08-30",5.84,5.89,5.67,5.83,486000.0],["2024-09-03",5.65,5.74,5.45,5.5,437200.0],["2024-09-04",5.5,5.59,5.31,5.33,606800.0],["2024-09-05",5.35,5.45,5.26,5.31,885400.0],["2024-09-06",5.26,5.45,5.23,5.28,608700.0],["2024-09-09",5.28,5.34,5.12,5.17,1076000.0],["2024-09-10",5.17,5.19,4.89,4.98,1083100.0],["2024-09-11",4.51,4.82,4.38,4.75,2413600.0],["2024-09-12",4.76,4.96,4.68,4.95,726800.0],["2024-09-13",5.0,5.06,4.86,4.89,673300.0],["2024-09-16",4.89,4.95,4.82,4.91,529000.0],["2024-09-17",4.93,5.15,4.87,5.09,910700.0],["2024-09-18",5.1,5.38,5.1,5.31,576100.0],["2024-09-19",5.46,5.5,5.31,5.41,397000.0],["2024-09-20",5.37,5.42,5.32,5.38,768900.0],["2024-09-23",5.39,5.44,5.32,5.41,449900.0],["2024-09-24",5.45,5.5,5.32,5.4,432400.0],["2024-09-25",5.44,5.44,5.22,5.32,505000.0],["2024-09-26",5.37,5.47,5.37,5.43,363300.0],["2024-09-27",5.46,5.62,5.44,5.53,346800.0],["2024-09-30",5.52,5.58,5.4,5.46,345100.0],["2024-10-01",5.45,5.45,4.97,5.04,777300.0],["2024-10-02",5.02,5.14,4.99,5.02,361600.0],["2024-10-03",4.98,5.14,4.87,5.1,227500.0],["2024-10-04",5.16,5.25,5.12,5.15,377300.0],["2024-10-07",5.15,5.15,5.01,5.08,133300.0],["2024-10-08",5.09,5.1,4.99,5.09,186900.0],["2024-10-09",5.08,5.16,5.05,5.09,144800.0],["2024-10-10",5.03,5.15,4.96,5.14,1147600.0],["2024-10-11",5.16,5.26,5.15,5.18,246900.0],["2024-10-14",5.25,5.68,5.21,5.58,340600.0],["2024-10-15",5.53,5.67,5.52,5.57,436200.0],["2024-10-16",5.62,5.65,5.52,5.53,205100.0],["2024-10-17",5.51,5.51,5.31,5.41,185100.0],["2024-10-18",5.43,5.43,5.28,5.34,328600.0],["2024-10-21",5.34,5.34,5.18,5.18,162400.0],["2024-10-22",5.15,5.19,5.08,5.16,147100.0],["2024-10-23",5.11,5.22,5.1,5.22,160700.0],["2024-10-24",5.26,5.3,5.16,5.19,131100.0],["2024-10-25",5.24,5.31,5.16,5.19,125700.0],["2024-10-28",5.23,5.43,5.18,5.33,186600.0],["2024-10-29",5.28,5.31,5.19,5.23,162900.0],["2024-10-30",5.22,5.39,5.17,5.21,208700.0],["2024-10-31",5.2,5.29,5.0,5.01,180400.0],["2024-11-01",5.03,5.1,5.0,5.04,131200.0],["2024-11-04",5.07,5.14,5.03,5.07,120700.0],["2024-11-05",5.04,5.14,5.04,5.14,138000.0],["2024-11-06",5.45,5.6,5.25,5.27,304700.0],["2024-11-07",5.3,5.51,5.3,5.42,194800.0],["2024-11-08",5.43,5.58,5.36,5.4,255300.0],["2024-11-11",5.45,5.46,5.33,5.42,401300.0],["2024-11-12",5.43,5.49,5.35,5.36,181800.0],["2024-11-13",5.39,5.44,5.28,5.28,126500.0],["2024-11-14",5.29,5.34,5.21,5.25,94600.0],["2024-11-15",5.27,5.3,5.14,5.17,177800.0],["2024-11-18",5.19,5.21,5.11,5.16,116900.0],["2024-11-19",5.11,5.13,5.03,5.06,147400.0],["2024-11-20",5.05,5.08,4.96,5.07,99500.0],["2024-11-21",5.16,5.28,5.07,5.27,152400.0],["2024-11-22",5.32,5.38,5.18,5.22,233900.0],["2024-11-25",5.23,5.65,5.23,5.58,277000.0],["2024-11-26",5.54,5.68,5.46,5.58,419200.0],["2024-11-27",5.59,5.84,5.59,5.77,314400.0],["2024-11-29",5.83,5.95,5.75,5.85,167800.0],["2024-12-02",5.82,5.99,5.75,5.94,264900.0],["2024-12-03",5.96,5.96,5.59,5.65,185600.0],["2024-12-04",5.65,5.74,5.63,5.65,227900.0],["2024-12-05",5.6,5.62,5.4,5.4,301500.0],["2024-12-06",5.46,5.79,5.46,5.65,305100.0],["2024-12-09",5.63,5.77,5.5,5.5,201900.0],["2024-12-10",5.54,5.68,5.37,5.38,495200.0],["2024-12-11",4.96,4.99,4.6,4.74,1389900.0],["2024-12-12",4.69,4.73,4.41,4.43,458100.0],["2024-12-13",4.4,4.4,3.97,4.25,478500.0],["2024-12-16",4.18,4.19,3.95,3.98,548800.0],["2024-12-17",3.94,3.98,3.8,3.88,626200.0],["2024-12-18",3.9,3.9,3.35,3.37,482600.0],["2024-12-19",3.38,3.65,3.38,3.48,673400.0],["2024-12-20",3.44,3.51,3.39,3.44,540800.0],["2024-12-23",3.43,3.53,3.27,3.28,385400.0],["2024-12-24",3.27,3.62,3.27,3.6,381000.0],["2024-12-26",3.62,3.73,3.52,3.71,206000.0],["2024-12-27",3.68,3.68,3.45,3.6,363800.0],["2024-12-30",3.94,4.09,3.77,3.91,544000.0],["2024-12-31",3.96,4.01,3.83,3.93,382000.0],["2025-01-02",3.94,3.98,3.66,3.73,273300.0],["2025-01-03",3.79,3.79,3.63,3.76,199600.0],["2025-01-06",3.78,3.9,3.78,3.87,265000.0],["2025-01-07",3.9,3.97,3.79,3.85,249300.0],["2025-01-08",3.85,3.85,3.6,3.6,172300.0],["2025-01-10",3.5,3.74,3.46,3.71,246200.0],["2025-01-13",3.67,3.68,3.52,3.63,184900.0],["2025-01-14",3.69,3.77,3.67,3.72,126900.0],["2025-01-15",3.82,3.91,3.77,3.79,92700.0],["2025-01-16",3.79,4.0,3.77,3.91,325300.0],["2025-01-17",3.92,3.96,3.75,3.78,168500.0],["2025-01-21",3.78,3.85,3.71,3.77,152800.0],["2025-01-22",3.78,3.79,3.64,3.65,124300.0],["2025-01-23",3.6,3.67,3.6,3.64,170000.0],["2025-01-24",3.65,3.76,3.63,3.68,155300.0],["2025-01-27",3.66,3.87,3.66,3.84,167800.0],["2025-01-28",3.82,3.84,3.71,3.71,153200.0],["2025-01-29",3.74,3.79,3.68,3.77,128500.0],["2025-01-30",3.77,3.98,3.77,3.94,115000.0],["2025-01-31",3.95,3.95,3.68,3.74,150200.0],["2025-02-03",3.7,3.7,3.55,3.58,312700.0],["2025-02-04",3.58,3.74,3.58,3.63,225300.0],["2025-02-05",3.65,3.65,3.54,3.62,135100.0],["2025-02-06",3.62,3.69,3.61,3.68,114200.0],["2025-02-07",3.68,3.71,3.5,3.5,159300.0],["2025-02-10",3.49,3.6,3.47,3.58,155100.0],["2025-02-11",3.53,3.55,3.28,3.29,261500.0],["2025-02-12",3.27,3.27,3.14,3.23,196700.0],["2025-02-13",3.25,3.39,3.24,3.33,236200.0],["2025-02-14",3.34,3.39,3.31,3.36,108900.0],["2025-02-18",3.37,3.48,3.33,3.39,635300.0],["2025-02-19",3.38,3.52,3.33,3.44,453600.0],["2025-02-20",3.43,3.44,3.32,3.4,131600.0],["2025-02-21",3.45,3.46,3.2,3.22,156000.0],["2025-02-24",3.26,3.3,3.14,3.14,140900.0],["2025-02-25",3.16,3.26,3.09,3.21,183200.0],["2025-02-26",3.25,3.26,3.12,3.21,211800.0],["2025-02-27",3.22,3.25,3.14,3.14,121100.0],["2025-02-28",3.16,3.29,3.15,3.28,246800.0],["2025-03-03",3.31,3.32,2.88,2.88,243200.0],["2025-03-04",2.83,2.85,2.68,2.81,256200.0],["2025-03-05",2.81,2.9,2.7,2.85,310300.0],["2025-03-06",2.83,3.05,2.79,3.0,329700.0],["2025-03-07",3.0,3.23,2.98,3.19,200400.0],["2025-03-10",3.16,3.26,2.73,2.76,396900.0],["2025-03-11",2.75,2.75,2.56,2.72,258400.0],["2025-03-12",2.18,2.67,2.15,2.63,625900.0],["2025-03-13",2.59,2.69,2.49,2.55,199500.0],["2025-03-14",2.58,2.59,2.32,2.46,470300.0],["2025-03-17",2.44,2.79,2.43,2.74,342500.0],["2025-03-18",2.7,2.8,2.59,2.63,265000.0],["2025-03-19",2.63,2.69,2.5,2.53,168400.0],["2025-03-20",2.49,2.58,2.37,2.44,190700.0],["2025-03-21",2.39,2.45,2.32,2.37,422200.0],["2025-03-24",2.43,2.49,2.37,2.45,84600.0],["2025-03-25",2.44,2.45,2.31,2.31,193100.0],["2025-03-26",2.33,2.33,2.22,2.25,157700.0],["2025-03-27",2.26,2.43,2.26,2.4,186800.0],["2025-03-28",2.38,2.38,2.22,2.31,224400.0],["2025-03-31",2.26,2.32,2.24,2.25,181000.0],["2025-04-01",2.26,2.33,2.22,2.25,191400.0],["2025-04-02",2.22,2.31,2.22,2.3,112500.0],["2025-04-03",2.2,2.2,2.03,2.05,256200.0],["2025-04-04",2.0,2.15,1.89,2.13,285600.0],["2025-04-07",2.04,2.25,2.0,2.13,351700.0],["2025-04-08",2.24,2.24,1.92,1.98,223100.0],["2025-04-09",1.98,2.26,1.96,2.24,285900.0],["2025-04-10",2.14,2.15,1.99,2.11,164800.0],["2025-04-11",2.08,2.12,2.01,2.11,130900.0],["2025-04-14",2.15,2.15,1.91,1.97,329500.0],["2025-04-15",1.95,1.99,1.78,1.82,361200.0],["2025-04-16",1.82,1.92,1.73,1.8,451400.0],["2025-04-17",1.8,1.95,1.8,1.93,315200.0],["2025-04-21",1.9,1.9,1.73,1.85,164200.0],["2025-04-22",1.89,1.92,1.84,1.87,222000.0],["2025-04-23",1.9,2.1,1.9,2.0,264300.0],["2025-04-24",1.99,2.09,1.97,2.07,177700.0],["2025-04-25",2.07,2.07,1.89,1.94,233500.0],["2025-04-28",1.96,2.0,1.89,1.93,139500.0],["2025-04-29",1.9,1.97,1.88,1.95,131700.0],["2025-04-30",1.9,1.97,1.82,1.95,171700.0],["2025-05-01",1.95,1.98,1.86,1.9,185800.0],["2025-05-02",1.94,1.99,1.88,1.98,80100.0],["2025-05-05",1.97,2.0,1.85,1.85,134100.0],["2025-05-06",1.81,1.81,1.73,1.73,125600.0],["2025-05-07",1.74,1.9,1.72,1.88,207100.0],["2025-05-08",1.9,2.04,1.87,1.96,128100.0],["2025-05-09",1.94,1.97,1.86,1.87,82700.0],["2025-05-12",1.95,2.18,1.95,2.09,280800.0],["2025-05-13",2.11,2.13,2.06,2.07,102700.0],["2025-05-14",2.06,2.11,2.04,2.09,146500.0],["2025-05-15",2.1,2.11,2.02,2.11,143100.0],["2025-05-16",2.12,2.12,2.06,2.08,138000.0],["2025-05-19",2.06,2.11,1.98,2.07,201700.0],["2025-05-20",2.1,2.14,2.09,2.12,199900.0],["2025-05-21",2.06,2.13,1.98,2.01,119900.0],["2025-05-22",2.01,2.15,2.01,2.14,229000.0],["2025-05-23",2.08,2.11,1.98,2.03,88100.0],["2025-05-27",2.05,2.12,2.02,2.1,124300.0],["2025-05-28",2.12,2.12,1.99,2.02,125900.0],["2025-05-29",2.06,2.11,1.98,2.11,137600.0],["2025-05-30",2.09,2.09,1.99,2.02,174100.0],["2025-06-02",2.0,2.06,1.95,2.04,252400.0],["2025-06-03",2.07,2.37,2.01,2.25,742800.0],["2025-06-04",2.24,2.24,2.14,2.22,144800.0],["2025-06-05",2.22,2.23,2.12,2.15,138900.0],["2025-06-06",2.18,2.2,2.09,2.14,449000.0],["2025-06-09",2.18,2.59,2.18,2.58,705400.0],["2025-06-10",2.75,2.83,2.32,2.35,659700.0],["2025-06-11",2.19,2.19,1.78,1.9,1607700.0],["2025-06-12",1.85,1.95,1.82,1.87,782600.0],["2025-06-13",1.81,1.84,1.71,1.78,518800.0],["2025-06-16",1.93,2.4,1.89,2.39,1517500.0],["2025-06-17",2.34,2.51,2.29,2.34,571200.0],["2025-06-18",2.32,2.32,2.11,2.13,325700.0],["2025-06-20",2.15,2.22,2.05,2.15,302500.0],["2025-06-23",2.14,2.16,2.01,2.07,301800.0],["2025-06-24",2.09,2.36,2.03,2.33,544100.0],["2025-06-25",2.32,2.35,2.15,2.19,307600.0],["2025-06-26",2.16,2.22,2.05,2.09,324600.0],["2025-06-27",2.06,2.27,2.02,2.1,3658400.0],["2025-06-30",2.14,2.22,2.13,2.21,345500.0],["2025-07-01",2.18,2.41,2.15,2.33,392400.0],["2025-07-02",2.35,2.52,2.35,2.49,380600.0],["2025-07-03",2.5,2.62,2.5,2.57,183900.0],["2025-07-07",2.55,2.57,2.36,2.37,153800.0],["2025-07-08",2.37,2.47,2.35,2.45,234300.0],["2025-07-09",2.46,2.54,2.42,2.5,223200.0],["2025-07-10",2.47,2.52,2.4,2.43,120500.0],["2025-07-11",2.41,2.41,2.32,2.34,148000.0],["2025-07-14",2.32,2.37,2.16,2.16,211900.0],["2025-07-15",2.19,2.23,2.06,2.06,241500.0],["2025-07-16",2.09,2.11,2.03,2.05,210300.0],["2025-07-17",2.05,2.15,2.05,2.08,224200.0],["2025-07-18",2.09,2.1,2.02,2.03,130200.0],["2025-07-21",2.05,2.12,2.05,2.09,185100.0],["2025-07-22",2.08,2.29,2.08,2.26,386100.0],["2025-07-23",2.32,2.42,2.24,2.4,359800.0],["2025-07-24",2.37,2.37,2.14,2.21,202400.0],["2025-07-25",2.25,2.25,2.15,2.2,158000.0],["2025-07-28",2.2,2.32,2.11,2.23,298500.0],["2025-07-29",2.24,2.27,2.07,2.26,377700.0],["2025-07-30",2.29,2.33,2.02,2.04,215800.0],["2025-07-31",2.03,2.05,1.92,1.93,187400.0],["2025-08-01",1.89,1.96,1.83,1.94,198800.0],["2025-08-04",1.95,1.95,1.9,1.91,76900.0],["2025-08-05",1.93,2.09,1.93,2.05,157200.0],["2025-08-06",2.02,2.08,2.01,2.03,91000.0],["2025-08-07",2.05,2.05,1.96,1.96,89800.0],["2025-08-08",1.95,1.97,1.89,1.93,68400.0],["2025-08-11",1.93,1.96,1.88,1.92,106100.0],["2025-08-12",1.92,1.96,1.88,1.9,83100.0],["2025-08-13",1.9,2.01,1.9,1.99,61300.0],["2025-08-14",1.94,2.03,1.89,2.02,79600.0],["2025-08-15",2.03,2.03,1.96,1.96,78500.0],["2025-08-18",1.96,2.03,1.96,2.02,97400.0],["2025-08-19",2.04,2.07,1.99,1.99,53800.0],["2025-08-20",1.97,2.0,1.92,1.98,332300.0],["2025-08-21",1.99,1.99,1.92,1.95,106000.0],["2025-08-22",1.95,2.14,1.95,2.07,139100.0],["2025-08-25",2.09,2.09,2.0,2.03,139400.0],["2025-08-26",2.0,2.06,1.98,2.03,150100.0],["2025-08-27",2.04,2.1,2.03,2.07,110700.0],["2025-08-28",2.02,2.04,1.98,2.04,52900.0],["2025-08-29",2.02,2.07,2.0,2.07,62400.0],["2025-09-02",2.04,2.06,2.01,2.04,98100.0],["2025-09-03",2.01,2.11,2.01,2.1,114200.0],["2025-09-04",2.08,2.19,2.05,2.18,129100.0],["2025-09-05",2.22,2.26,2.13,2.17,95400.0],["2025-09-08",2.2,2.37,2.2,2.36,296400.0],["2025-09-09",2.44,2.46,2.28,2.3,243800.0],["2025-09-10",2.33,2.43,2.23,2.28,610900.0],["2025-09-11",2.49,2.49,1.94,2.1,753900.0],["2025-09-12",2.1,2.35,2.08,2.2,393100.0],["2025-09-15",2.2,2.2,2.06,2.09,694700.0],["2025-09-16",2.09,2.13,2.03,2.07,167000.0],["2025-09-17",2.06,2.14,2.03,2.05,101300.0],["2025-09-18",2.08,2.11,2.01,2.06,256800.0],["2025-09-19",2.06,2.1,2.0,2.0,290200.0],["2025-09-22",2.0,2.15,1.95,2.12,191400.0],["2025-09-23",2.11,2.13,2.04,2.04,147600.0],["2025-09-24",2.06,2.08,2.02,2.03,88500.0],["2025-09-25",2.03,2.05,2.0,2.04,129300.0],["2025-09-26",2.01,2.08,1.99,2.03,191000.0],["2025-09-29",2.05,2.08,1.97,2.02,142400.0],["2025-09-30",2.01,2.02,1.96,2.01,105600.0],["2025-10-01",1.99,2.16,1.98,2.15,194400.0],["2025-10-02",2.16,2.16,2.05,2.07,103600.0],["2025-10-03",2.08,2.13,2.04,2.1,115600.0],["2025-10-06",2.11,2.23,2.11,2.2,266800.0],["2025-10-07",2.21,2.23,2.08,2.09,99100.0],["2025-10-08",2.1,2.11,2.03,2.05,102000.0],["2025-10-09",2.03,2.06,1.99,2.02,114900.0],["2025-10-10",2.02,2.07,1.98,1.99,129800.0],["2025-10-13",2.01,2.05,1.97,1.98,241600.0],["2025-10-14",1.99,2.09,1.98,2.07,162200.0],["2025-10-15",2.09,2.11,2.05,2.06,108600.0],["2025-10-16",2.08,2.17,2.07,2.17,157100.0],["2025-10-17",2.15,2.2,2.07,2.13,142900.0],["2025-10-20",2.12,2.23,2.09,2.2,193200.0],["2025-10-21",2.2,2.37,2.2,2.26,189400.0],["2025-10-22",2.25,2.28,2.16,2.27,180900.0],["2025-10-23",2.3,2.32,2.25,2.27,125500.0],["2025-10-24",2.31,2.31,2.19,2.24,148300.0],["2025-10-27",2.24,2.29,2.18,2.18,95700.0],["2025-10-28",2.2,2.83,2.17,2.57,2133700.0],["2025-10-29",2.55,2.59,2.32,2.45,256400.0],["2025-10-30",2.42,2.47,2.22,2.25,176800.0],["2025-10-31",2.28,2.52,2.28,2.35,312100.0],["2025-11-03",2.35,2.45,2.3,2.4,88700.0],["2025-11-04",2.41,2.41,2.33,2.34,90300.0],["2025-11-05",2.34,2.46,2.3,2.45,128300.0],["2025-11-06",2.45,2.45,2.35,2.35,95000.0],["2025-11-07",2.35,2.39,2.28,2.35,200000.0],["2025-11-10",2.38,2.41,2.34,2.35,96200.0],["2025-11-11",2.36,2.58,2.35,2.45,195700.0],["2025-11-12",2.47,2.79,2.47,2.71,483400.0],["2025-11-13",2.72,2.75,2.55,2.64,323000.0],["2025-11-14",2.57,2.7,2.51,2.61,197400.0],["2025-11-17",2.59,2.61,2.39,2.45,199800.0],["2025-11-18",2.8,3.24,2.54,2.88,12010800.0],["2025-11-19",2.99,3.41,2.83,3.01,10212000.0],["2025-11-20",3.13,3.23,2.29,2.47,4401100.0],["2025-11-21",2.61,2.8,2.56,2.68,1692900.0],["2025-11-24",2.7,2.79,2.52,2.59,977400.0],["2025-11-25",2.59,2.77,2.55,2.75,560700.0],["2025-11-26",2.69,2.99,2.69,2.88,707600.0],["2025-11-28",2.92,2.92,2.77,2.84,439900.0],["2025-12-01",2.78,2.79,2.63,2.68,609500.0],["2025-12-02",2.68,2.68,2.5,2.5,616900.0],["2025-12-03",2.52,2.58,2.4,2.42,767700.0],["2025-12-04",2.41,2.45,2.34,2.37,572300.0],["2025-12-05",2.36,2.4,2.18,2.2,886000.0],["2025-12-08",2.2,2.24,2.02,2.11,957000.0],["2025-12-09",2.18,2.26,2.15,2.2,659800.0],["2025-12-10",2.18,2.21,2.05,2.15,1320100.0],["2025-12-11",1.77,1.81,1.39,1.8,5818200.0],["2025-12-12",1.77,2.06,1.77,1.95,1768500.0],["2025-12-15",1.94,1.96,1.78,1.83,1135300.0],["2025-12-16",2.07,2.27,2.06,2.17,2721600.0],["2025-12-17",2.17,2.3,2.1,2.19,1028300.0],["2025-12-18",2.22,2.53,2.22,2.32,1323800.0],["2025-12-19",2.31,2.38,2.2,2.35,787600.0],["2025-12-22",2.37,2.5,2.34,2.38,333200.0],["2025-12-23",2.34,2.38,2.25,2.31,329400.0],["2025-12-24",2.31,2.33,2.27,2.32,109300.0],["2025-12-26",2.3,2.3,2.25,2.28,137200.0],["2025-12-29",2.2,2.23,2.14,2.16,304800.0],["2025-12-30",2.15,2.22,2.1,2.2,282500.0],["2025-12-31",2.23,2.44,2.23,2.42,421300.0],["2026-01-02",2.42,2.59,2.37,2.58,551500.0],["2026-01-05",2.6,2.88,2.54,2.85,695400.0],["2026-01-06",2.82,3.02,2.8,2.91,863400.0],["2026-01-07",2.94,3.21,2.94,3.2,856100.0],["2026-01-08",3.2,3.25,3.01,3.15,666400.0],["2026-01-09",3.15,3.2,2.95,3.07,467100.0],["2026-01-12",3.07,3.18,3.02,3.12,298600.0],["2026-01-13",3.08,3.17,3.05,3.11,256700.0],["2026-01-14",3.11,3.13,2.82,2.92,476200.0],["2026-01-15",2.88,2.92,2.82,2.84,271500.0],["2026-01-16",2.84,2.87,2.75,2.84,360700.0],["2026-01-20",2.76,2.8,2.58,2.63,405600.0],["2026-01-21",2.61,2.69,2.59,2.64,170800.0],["2026-01-22",2.63,2.76,2.55,2.61,250300.0],["2026-01-23",2.55,2.57,2.41,2.5,348600.0],["2026-01-26",2.45,2.46,2.32,2.39,385300.0],["2026-01-27",2.35,2.45,2.34,2.36,203800.0],["2026-01-28",2.39,2.39,2.26,2.36,234400.0],["2026-01-29",2.36,2.4,2.26,2.33,343200.0],["2026-01-30",2.35,2.44,2.33,2.4,165100.0],["2026-02-02",2.4,2.6,2.39,2.54,233400.0],["2026-02-03",2.57,2.66,2.49,2.63,179300.0],["2026-02-04",2.65,2.8,2.61,2.75,263100.0],["2026-02-05",2.7,2.7,2.54,2.57,354500.0],["2026-02-06",2.57,2.63,2.52,2.53,78300.0],["2026-02-09",2.54,2.63,2.52,2.58,95500.0],["2026-02-10",2.6,2.65,2.55,2.61,98300.0],["2026-02-11",2.63,2.75,2.6,2.72,158500.0],["2026-02-12",2.75,2.75,2.58,2.6,178800.0],["2026-02-13",2.6,2.77,2.56,2.68,197300.0],["2026-02-17",2.68,2.75,2.54,2.7,153900.0],["2026-02-18",2.69,2.92,2.69,2.88,210100.0],["2026-02-19",2.88,2.9,2.72,2.81,104800.0],["2026-02-20",2.81,2.9,2.78,2.84,227700.0],["2026-02-23",2.8,2.89,2.7,2.84,353200.0],["2026-02-24",2.84,2.88,2.74,2.77,76300.0],["2026-02-25",2.73,2.75,2.65,2.71,65200.0],["2026-02-26",2.67,2.77,2.59,2.75,92100.0],["2026-02-27",2.73,2.73,2.62,2.64,56000.0],["2026-03-02",2.6,2.64,2.45,2.6,154400.0],["2026-03-03",2.56,2.56,2.44,2.5,222100.0],["2026-03-04",2.5,2.74,2.5,2.67,218000.0],["2026-03-05",2.66,2.7,2.59,2.61,175500.0],["2026-03-06",2.59,2.7,2.57,2.66,192500.0],["2026-03-09",2.61,2.67,2.5,2.59,214800.0],["2026-03-10",2.56,2.82,2.51,2.64,308800.0],["2026-03-11",2.61,2.65,2.45,2.49,479100.0],["2026-03-12",2.99,3.6,2.97,3.38,4590300.0],["2026-03-13",3.4,3.7,3.38,3.48,951500.0],["2026-03-16",3.42,3.49,3.18,3.29,607700.0],["2026-03-17",3.29,3.4,3.13,3.27,393400.0],["2026-03-18",3.23,3.58,3.15,3.53,391500.0],["2026-03-19",3.51,3.8,3.43,3.6,455600.0],["2026-03-20",3.61,3.61,3.26,3.33,309500.0],["2026-03-23",3.36,3.46,3.28,3.4,138800.0],["2026-03-24",3.38,3.49,3.3,3.43,124100.0],["2026-03-25",3.44,3.5,3.35,3.43,183000.0],["2026-03-26",3.41,3.55,3.4,3.48,163800.0],["2026-03-27",3.44,3.44,3.18,3.21,229200.0],["2026-03-30",3.18,3.29,2.94,3.02,437300.0],["2026-03-31",3.03,3.18,2.99,3.16,175300.0],["2026-04-01",3.16,3.27,3.1,3.23,129200.0],["2026-04-02",3.21,3.41,3.16,3.39,185800.0],["2026-04-06",3.39,3.62,3.34,3.51,662700.0],["2026-04-07",3.49,3.93,3.49,3.79,985200.0],["2026-04-08",3.93,3.93,3.59,3.72,176600.0],["2026-04-09",3.7,3.81,3.67,3.75,200800.0],["2026-04-10",3.78,3.9,3.65,3.88,127900.0],["2026-04-13",3.88,4.02,3.82,3.89,251600.0],["2026-04-14",3.89,3.9,3.7,3.75,233700.0],["2026-04-15",3.73,3.79,3.69,3.7,165300.0],["2026-04-16",3.7,3.82,3.65,3.78,144500.0],["2026-04-17",3.78,3.91,3.69,3.86,160100.0],["2026-04-20",3.86,4.26,3.85,4.22,732900.0],["2026-04-21",4.25,4.3,4.08,4.1,169000.0],["2026-04-22",4.17,4.3,4.11,4.26,193900.0],["2026-04-23",4.26,4.28,3.95,3.99,209100.0],["2026-04-24",4.03,4.03,3.81,3.94,134600.0],["2026-04-27",3.89,4.05,3.89,4.05,107600.0],["2026-04-28",4.04,4.34,4.04,4.13,289700.0],["2026-04-29",4.13,4.14,3.94,4.05,273200.0],["2026-04-30",4.05,4.12,3.96,4.11,75300.0],["2026-05-01",4.11,4.39,4.11,4.13,369500.0],["2026-05-04",4.13,4.2,4.03,4.1,153800.0],["2026-05-05",4.13,4.19,4.0,4.11,158900.0],["2026-05-06",4.12,4.22,4.1,4.14,472100.0],["2026-05-07",4.2,4.34,4.12,4.14,155000.0],["2026-05-08",4.18,4.29,4.08,4.14,189900.0],["2026-05-11",4.14,4.17,3.99,4.0,196900.0],["2026-05-12",3.99,3.99,3.44,3.49,250400.0],["2026-05-13",3.45,3.46,3.3,3.36,198100.0],["2026-05-14",3.35,3.45,3.3,3.41,88900.0],["2026-05-15",3.36,3.36,3.22,3.25,61800.0],["2026-05-18",3.21,3.48,3.21,3.44,203900.0],["2026-05-19",3.37,3.37,3.21,3.24,143500.0],["2026-05-20",3.24,3.3,3.13,3.3,66600.0],["2026-05-21",3.29,3.47,3.22,3.45,125900.0],["2026-05-22",3.45,3.51,3.36,3.37,69800.0],["2026-05-26",3.4,3.48,3.31,3.43,66500.0],["2026-05-27",3.43,3.5,3.25,3.3,104500.0],["2026-05-28",3.35,3.47,3.31,3.42,77300.0],["2026-05-29",3.43,3.43,3.27,3.31,74900.0],["2026-06-01",3.3,3.3,3.0,3.17,264700.0],["2026-06-02",3.13,3.41,3.13,3.36,131300.0],["2026-06-03",3.37,3.37,3.25,3.31,83600.0],["2026-06-04",3.29,3.36,3.24,3.32,70700.0],["2026-06-05",3.25,3.25,3.06,3.08,79400.0],["2026-06-08",3.11,3.36,3.03,3.3,157600.0],["2026-06-09",3.29,3.38,3.21,3.3,74200.0],["2026-06-10",3.32,3.37,3.13,3.18,211100.0],["2026-06-11",3.54,3.73,3.16,3.46,9329400.0],["2026-06-12",3.51,4.33,3.49,3.79,1829800.0],["2026-06-15",3.81,3.84,3.59,3.69,238900.0],["2026-06-16",3.74,3.86,3.54,3.59,492800.0],["2026-06-17",4.0,4.34,3.75,3.77,1174100.0],["2026-06-18",3.82,4.07,3.73,3.9,281400.0],["2026-06-22",3.86,3.9,3.68,3.72,171100.0],["2026-06-23",3.73,3.86,3.7,3.84,112000.0],["2026-06-24",3.84,3.89,3.82,3.86,111700.0],["2026-06-25",3.84,3.89,3.8,3.84,133800.0],["2026-06-26",3.84,4.08,3.83,3.95,426300.0],["2026-06-29",3.95,4.04,3.83,3.98,166300.0],["2026-06-30",3.98,4.0,3.75,3.89,186900.0],["2026-07-01",3.93,4.01,3.85,3.88,271700.0],["2026-07-02",3.93,4.08,3.83,3.91,135700.0],["2026-07-06",3.89,4.0,3.81,3.81,111700.0],["2026-07-07",3.81,3.87,3.8,3.84,140200.0],["2026-07-08",3.84,3.88,3.75,3.84,136600.0],["2026-07-09",3.87,3.87,3.8,3.83,75200.0],["2026-07-10",3.86,4.07,3.85,4.03,156900.0],["2026-07-13",4.07,4.16,3.8,3.8,150500.0],["2026-07-14",3.8,3.86,3.75,3.79,127500.0],["2026-07-15",3.79,4.03,3.78,4.01,163000.0],["2026-07-16",4.0,4.05,3.83,3.83,120800.0],["2026-07-17",3.83,3.87,3.74,3.75,86100.0],["2026-07-20",3.75,3.79,3.65,3.72,99900.0],["2026-07-21",3.74,3.84,3.74,3.81,68000.0],["2026-07-22",3.78,3.88,3.78,3.85,90600.0],["2026-07-23",3.78,3.78,3.67,3.68,60400.0],["2026-07-24",3.67,3.81,3.65,3.69,42000.0],["2026-07-27",3.7,3.79,3.7,3.74,60600.0],["2026-07-28",3.74,3.75,3.65,3.66,79000.0],["2026-07-29",3.66,3.69,3.42,3.47,184400.0],["2026-07-30",3.47,3.51,3.45,3.49,46600.0],["2026-07-31",3.47,3.52,3.34,3.41,259100.0],["2026-08-03",3.44,3.61,3.44,3.49,117700.0],["2026-08-04",3.55,3.58,3.47,3.48,96700.0],["2026-08-05",3.5,3.6,3.44,3.49,251600.0],["2026-08-06",3.5,3.55,3.38,3.38,194800.0],["2026-08-07",3.41,3.48,3.38,3.47,84100.0],["2026-08-10",3.46,3.46,3.38,3.39,75500.0],["2026-08-11",3.4,3.46,3.31,3.34,130400.0],["2026-08-12",3.34,3.47,3.3,3.4,106300.0],["2026-08-13",3.42,3.45,3.3,3.33,73600.0],["2026-08-14",3.31,3.34,3.26,3.27,47200.0],["2026-08-17",3.25,3.29,3.13,3.17,143400.0],["2026-08-18",3.16,3.22,3.12,3.12,77800.0],["2026-08-19",3.17,3.24,3.13,3.13,37000.0],["2026-08-20",3.1,3.11,3.04,3.04,72700.0],["2026-08-21",3.08,3.17,3.07,3.15,94400.0],["2026-08-24",3.16,3.25,3.15,3.17,58200.0],["2026-08-25",3.09,3.24,3.09,3.2,63600.0],["2026-08-26",3.2,3.36,3.2,3.35,74200.0],["2026-08-27",3.31,3.4,3.28,3.34,75900.0],["2026-08-28",3.37,3.4,3.3,3.31,30000.0],["2026-08-31",3.33,3.43,3.22,3.4,104200.0],["2026-09-01",3.38,3.39,3.16,3.19,82900.0],["2026-09-02",3.25,3.27,3.15,3.18,64600.0],["2026-09-03",3.19,3.34,3.16,3.28,117500.0],["2026-09-04",3.27,3.37,3.25,3.35,89900.0],["2026-09-08",3.33,3.39,3.27,3.37,82600.0],["2026-09-09",3.36,3.36,3.04,3.08,167300.0],["2026-09-10",3.08,3.25,3.04,3.05,217100.0],["2026-09-11",3.1,3.15,3.1,3.14,58200.0],["2026-09-14",3.21,3.22,2.87,3.04,532600.0],["2026-09-15",3.61,4.15,3.24,4.09,11566200.0],["2026-09-16",4.25,4.5399,4.0,4.02,2674179.0],["2026-09-17",4.14,4.27,3.965,4.25,583216.067005],["2026-09-18",4.27,4.35,4.1607,4.25,322884.251555]]}