{"t":"AMN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-11-13",21.0,22.08,20.0,21.64,5272700.0],["2001-11-14",21.8,21.8,21.24,21.56,717600.0],["2001-11-15",21.4,21.7,21.1,21.65,414200.0],["2001-11-16",21.65,21.75,21.4,21.59,152900.0],["2001-11-19",22.0,22.2,21.39,21.4,475400.0],["2001-11-20",21.3,23.0,21.3,23.0,251700.0],["2001-11-21",23.25,24.65,23.25,23.5,434900.0],["2001-11-23",23.51,23.7,23.51,23.56,8600.0],["2001-11-26",23.55,23.95,23.5,23.67,335300.0],["2001-11-27",23.68,23.75,23.2,23.5,452200.0],["2001-11-28",23.5,24.12,23.41,23.89,83100.0],["2001-11-29",24.8,24.8,24.5,24.6,461700.0],["2001-11-30",24.65,26.0,24.3,26.0,395100.0],["2001-12-03",25.9,26.35,25.15,26.35,216700.0],["2001-12-04",26.4,26.75,26.05,26.64,85500.0],["2001-12-05",26.77,27.9,26.4,26.4,269600.0],["2001-12-06",26.38,26.38,25.8,25.8,96100.0],["2001-12-07",25.6,25.6,24.9,25.25,187300.0],["2001-12-10",25.25,25.6,25.24,25.51,135300.0],["2001-12-11",25.5,25.5,25.0,25.2,57900.0],["2001-12-12",25.2,25.6,25.1,25.5,69300.0],["2001-12-13",25.55,25.55,25.0,25.04,146300.0],["2001-12-14",25.01,25.15,24.93,24.97,58200.0],["2001-12-17",24.95,24.95,24.65,24.65,136500.0],["2001-12-18",24.65,24.9,24.65,24.87,67900.0],["2001-12-19",24.8,26.2,24.8,26.2,71900.0],["2001-12-20",26.2,26.75,26.0,26.75,134300.0],["2001-12-21",26.7,27.2,26.62,26.85,186300.0],["2001-12-24",26.85,27.1,26.7,27.0,13900.0],["2001-12-26",27.05,27.1,26.77,27.1,35300.0],["2001-12-27",27.1,27.35,26.7,27.35,40800.0],["2001-12-28",27.3,27.5,27.26,27.5,54400.0],["2001-12-31",27.5,27.62,27.25,27.4,13600.0],["2002-01-02",27.3,27.4,26.6,27.4,55000.0],["2002-01-03",27.37,27.45,27.1,27.25,68500.0],["2002-01-04",27.35,27.5,26.5,26.97,33100.0],["2002-01-07",27.11,27.11,26.85,26.85,126100.0],["2002-01-08",26.85,26.85,26.45,26.5,40300.0],["2002-01-09",26.35,26.49,25.69,25.69,50500.0],["2002-01-10",25.7,25.7,25.15,25.21,66600.0],["2002-01-11",25.2,25.3,25.11,25.18,29100.0],["2002-01-14",25.2,25.2,24.94,24.94,38900.0],["2002-01-15",24.84,24.84,23.9,24.05,47100.0],["2002-01-16",24.05,24.05,21.9,22.39,219500.0],["2002-01-17",22.5,22.85,22.5,22.8,68500.0],["2002-01-18",22.9,23.0,22.8,22.8,19800.0],["2002-01-22",22.8,22.8,20.5,21.01,397500.0],["2002-01-23",21.0,22.56,21.0,22.5,135400.0],["2002-01-24",22.6,23.25,22.5,23.25,80000.0],["2002-01-25",23.2,23.3,23.0,23.08,52700.0],["2002-01-28",23.3,23.35,23.16,23.19,46900.0],["2002-01-29",23.25,23.3,23.0,23.05,38600.0],["2002-01-30",23.05,23.1,22.9,23.0,227800.0],["2002-01-31",23.0,23.4,22.95,23.4,607500.0],["2002-02-01",24.0,24.6,23.99,24.55,116500.0],["2002-02-04",24.6,24.6,24.4,24.49,300800.0],["2002-02-05",24.35,24.35,23.65,23.85,49300.0],["2002-02-06",23.8,23.8,23.5,23.5,6600.0],["2002-02-07",23.5,23.51,22.6,22.7,22300.0],["2002-02-08",22.7,23.58,22.69,23.58,40300.0],["2002-02-11",23.58,23.94,23.58,23.94,24100.0],["2002-02-12",24.05,24.85,24.05,24.73,153700.0],["2002-02-13",24.73,24.73,24.1,24.35,99500.0],["2002-02-14",24.36,26.5,24.36,26.0,906800.0],["2002-02-15",26.25,26.95,26.15,26.55,78000.0],["2002-02-19",26.35,27.15,26.35,26.99,292700.0],["2002-02-20",27.0,28.4,26.9,28.0,237700.0],["2002-02-21",27.99,28.0,27.5,27.77,69600.0],["2002-02-22",27.77,27.95,27.3,27.3,56700.0],["2002-02-25",27.4,27.5,26.92,27.25,43300.0],["2002-02-26",27.28,27.4,26.21,26.37,214700.0],["2002-02-27",26.45,26.55,26.3,26.39,113300.0],["2002-02-28",26.38,26.6,26.15,26.25,75600.0],["2002-03-01",26.25,26.3,25.95,25.95,125900.0],["2002-03-04",25.9,26.0,25.0,25.35,49400.0],["2002-03-05",25.55,26.1,25.4,25.6,106600.0],["2002-03-06",25.6,26.25,25.58,26.25,63600.0],["2002-03-07",26.3,26.6,25.9,26.21,237300.0],["2002-03-08",26.41,26.75,26.3,26.5,96300.0],["2002-03-11",26.5,27.0,26.42,27.0,289800.0],["2002-03-12",27.0,27.55,26.9,27.55,81300.0],["2002-03-13",27.3,28.0,26.95,26.95,81700.0],["2002-03-14",26.85,26.9,26.0,26.45,105600.0],["2002-03-15",26.4,26.65,26.3,26.5,172000.0],["2002-03-18",26.5,26.8,26.4,26.49,116000.0],["2002-03-19",26.5,26.7,26.35,26.55,204400.0],["2002-03-20",26.55,27.0,26.41,27.0,158800.0],["2002-03-21",27.0,27.12,26.85,27.0,177300.0],["2002-03-22",27.05,27.05,26.5,26.5,51600.0],["2002-03-25",26.5,26.7,26.49,26.5,25200.0],["2002-03-26",26.4,26.5,26.38,26.49,151000.0],["2002-03-27",26.49,26.63,26.35,26.6,64300.0],["2002-03-28",26.8,27.0,26.75,26.9,77100.0],["2002-04-01",26.85,26.95,26.64,26.7,176600.0],["2002-04-02",26.7,26.8,26.0,26.0,67800.0],["2002-04-03",26.0,27.5,26.0,27.5,127300.0],["2002-04-04",27.5,29.25,27.5,28.76,212500.0],["2002-04-05",28.76,29.05,28.3,28.85,84700.0],["2002-04-08",28.86,29.0,28.55,29.0,82900.0],["2002-04-09",28.9,29.05,28.76,28.98,99600.0],["2002-04-10",28.88,29.25,28.71,29.25,65000.0],["2002-04-11",29.17,29.25,28.2,28.3,105200.0],["2002-04-12",28.3,28.55,28.0,28.25,64800.0],["2002-04-15",28.35,29.45,28.35,29.11,215300.0],["2002-04-16",29.11,29.5,28.76,28.98,247900.0],["2002-04-17",28.99,31.1,28.8,30.9,521500.0],["2002-04-18",30.8,31.49,30.25,30.5,175200.0],["2002-04-19",30.5,30.65,30.0,30.25,51800.0],["2002-04-22",30.02,30.12,29.5,29.79,42600.0],["2002-04-23",29.8,30.45,29.65,30.45,177500.0],["2002-04-24",30.45,30.45,29.0,29.3,301800.0],["2002-04-25",29.45,30.0,29.35,29.97,84500.0],["2002-04-26",30.0,30.45,29.6,29.99,63100.0],["2002-04-29",30.1,31.64,30.05,31.5,111100.0],["2002-04-30",31.5,31.54,30.78,30.81,84500.0],["2002-05-01",31.0,31.5,30.95,31.45,46100.0],["2002-05-02",31.49,31.65,30.96,31.04,101400.0],["2002-05-03",31.05,32.95,30.49,32.0,77700.0],["2002-05-06",32.01,32.05,31.53,32.0,103800.0],["2002-05-07",31.9,31.91,31.0,31.17,26200.0],["2002-05-08",31.25,31.55,29.75,30.24,112700.0],["2002-05-09",30.09,30.1,28.35,29.5,450700.0],["2002-05-10",29.4,30.0,29.4,29.81,90700.0],["2002-05-13",29.81,30.2,28.93,29.69,73900.0],["2002-05-14",29.84,31.1,29.84,30.47,245900.0],["2002-05-15",30.42,30.96,30.12,30.43,102200.0],["2002-05-16",30.43,31.89,30.4,31.59,357300.0],["2002-05-17",32.0,33.0,32.0,33.0,3417000.0],["2002-05-20",33.0,33.69,32.46,33.52,586700.0],["2002-05-21",33.53,33.82,32.01,32.33,416100.0],["2002-05-22",32.42,32.9,32.4,32.65,298800.0],["2002-05-23",32.64,33.24,32.5,33.19,366200.0],["2002-05-24",33.2,33.5,32.79,33.03,90100.0],["2002-05-28",33.15,33.94,32.9,33.75,136700.0],["2002-05-29",33.76,34.4,33.76,34.01,398800.0],["2002-05-30",33.45,34.28,33.45,34.2,461700.0],["2002-05-31",34.0,35.19,33.7,34.97,466200.0],["2002-06-03",34.97,35.27,34.6,34.96,173500.0],["2002-06-04",34.8,34.8,32.0,33.57,418300.0],["2002-06-05",33.57,35.1,33.57,34.85,221200.0],["2002-06-06",35.0,35.95,34.91,35.76,450600.0],["2002-06-07",35.76,36.5,34.8,36.3,397800.0],["2002-06-10",36.8,37.4,35.91,36.09,544000.0],["2002-06-11",36.15,36.6,36.15,36.31,245100.0],["2002-06-12",36.31,36.55,35.05,35.36,392300.0],["2002-06-13",35.37,36.25,35.21,35.35,251700.0],["2002-06-14",35.25,35.25,33.33,34.82,602500.0],["2002-06-17",34.82,36.08,34.82,36.0,229200.0],["2002-06-18",36.95,37.05,35.88,36.5,429900.0],["2002-06-19",36.5,36.85,36.15,36.55,442600.0],["2002-06-20",36.6,37.1,36.2,36.21,162800.0],["2002-06-21",36.11,36.12,34.35,34.65,238300.0],["2002-06-24",34.65,34.65,33.5,33.85,164200.0],["2002-06-25",33.6,33.67,32.9,33.53,172300.0],["2002-06-26",33.53,33.89,31.5,33.6,285000.0],["2002-06-27",33.85,34.79,33.85,34.75,277500.0],["2002-06-28",34.78,35.75,34.45,35.01,304100.0],["2002-07-01",35.06,35.06,32.95,33.31,197900.0],["2002-07-02",33.31,33.38,29.25,31.2,961900.0],["2002-07-03",31.1,31.1,29.65,30.41,571700.0],["2002-07-05",30.5,31.6,30.5,31.6,168900.0],["2002-07-08",31.58,32.44,30.72,31.89,327100.0],["2002-07-09",31.89,31.89,30.6,30.7,191800.0],["2002-07-10",30.7,30.7,29.09,29.22,321700.0],["2002-07-11",29.12,29.35,28.3,29.05,509700.0],["2002-07-12",29.15,30.75,29.15,29.98,336700.0],["2002-07-15",29.93,30.0,28.56,28.98,236300.0],["2002-07-16",28.9,29.82,28.69,29.82,513800.0],["2002-07-17",30.0,30.87,29.7,29.86,196800.0],["2002-07-18",29.87,30.24,29.1,29.21,199100.0],["2002-07-19",29.09,29.09,27.62,27.65,143900.0],["2002-07-22",27.64,27.75,25.0,25.75,491300.0],["2002-07-23",25.9,25.95,25.25,25.57,418800.0],["2002-07-24",25.5,25.99,23.7,25.6,648800.0],["2002-07-25",25.58,27.97,25.3,27.96,388200.0],["2002-07-26",28.0,28.5,27.2,27.8,307500.0],["2002-07-29",27.9,28.45,27.33,28.01,258400.0],["2002-07-30",27.85,27.9,25.7,26.12,783900.0],["2002-07-31",26.0,29.7,25.95,28.45,586100.0],["2002-08-01",28.45,28.45,26.0,26.3,308100.0],["2002-08-02",26.3,26.48,26.0,26.11,341700.0],["2002-08-05",26.05,26.4,23.8,23.99,309700.0],["2002-08-06",24.29,25.3,24.2,24.3,312200.0],["2002-08-07",20.25,22.75,19.1,21.6,4126300.0],["2002-08-08",21.62,22.4,20.3,20.9,721300.0],["2002-08-09",20.8,21.19,20.41,20.7,352500.0],["2002-08-12",20.92,23.13,20.85,22.82,392500.0],["2002-08-13",22.76,23.2,21.28,21.81,393100.0],["2002-08-14",21.82,22.18,21.55,22.0,171800.0],["2002-08-15",22.05,23.15,22.05,22.67,140700.0],["2002-08-16",22.75,22.75,21.6,22.0,242000.0],["2002-08-19",22.0,24.8,21.9,24.29,331100.0],["2002-08-20",24.2,24.21,22.54,22.75,416700.0],["2002-08-21",22.95,23.0,22.49,22.73,215100.0],["2002-08-22",22.83,22.83,21.8,22.2,573700.0],["2002-08-23",22.18,22.87,21.76,22.7,450800.0],["2002-08-26",22.77,22.97,22.45,22.75,162300.0],["2002-08-27",22.75,23.0,22.5,23.0,257200.0],["2002-08-28",23.05,23.85,23.05,23.38,576100.0],["2002-08-29",23.38,24.12,23.03,23.8,236800.0],["2002-08-30",23.92,24.5,23.92,24.3,252000.0],["2002-09-03",24.2,24.2,22.75,23.2,446600.0],["2002-09-04",23.2,23.65,22.63,23.24,203600.0],["2002-09-05",23.01,23.01,22.0,22.0,401400.0],["2002-09-06",22.06,22.09,20.5,21.0,732400.0],["2002-09-09",20.75,20.75,19.9,19.95,649800.0],["2002-09-10",20.15,21.05,20.0,20.9,982900.0],["2002-09-11",20.9,21.0,19.85,19.96,558900.0],["2002-09-12",19.95,21.0,19.79,20.9,823400.0],["2002-09-13",20.85,21.6,20.68,21.4,302400.0],["2002-09-16",21.4,21.4,20.37,20.41,378300.0],["2002-09-17",20.65,20.83,20.15,20.62,282800.0],["2002-09-18",20.57,20.84,20.12,20.37,342500.0],["2002-09-19",20.27,21.25,20.2,20.99,310900.0],["2002-09-20",21.05,21.05,20.35,20.75,543000.0],["2002-09-23",20.97,20.97,20.25,20.37,224200.0],["2002-09-24",20.32,20.32,19.8,19.8,209600.0],["2002-09-25",19.7,19.75,17.5,19.01,938100.0],["2002-09-26",19.2,19.35,18.6,19.1,309000.0],["2002-09-27",18.75,19.05,18.58,18.69,311800.0],["2002-09-30",18.45,18.7,17.8,18.5,456700.0],["2002-10-01",19.0,19.1,17.99,18.11,266800.0],["2002-10-02",18.11,18.78,18.05,18.07,454800.0],["2002-10-03",18.1,18.2,17.9,18.05,330300.0],["2002-10-04",18.06,18.09,16.48,17.0,490100.0],["2002-10-07",16.9,16.9,13.9,14.9,1944300.0],["2002-10-08",15.2,15.5,14.35,14.95,704000.0],["2002-10-09",14.55,15.7,14.55,15.4,431900.0],["2002-10-10",15.0,16.5,15.0,16.46,182900.0],["2002-10-11",16.47,17.1,15.8,15.82,272400.0],["2002-10-14",15.83,16.75,15.83,16.4,166800.0],["2002-10-15",16.4,17.5,16.4,16.8,313900.0],["2002-10-16",16.81,17.08,16.55,16.74,212000.0],["2002-10-17",17.0,17.3,15.87,16.03,229300.0],["2002-10-18",15.8,16.2,15.1,15.57,262700.0],["2002-10-21",15.58,16.44,15.57,16.08,126100.0],["2002-10-22",16.08,17.15,15.85,16.88,267200.0],["2002-10-23",16.85,17.0,16.74,17.0,178400.0],["2002-10-24",17.06,18.01,17.05,18.0,544900.0],["2002-10-25",17.96,21.25,17.75,20.96,1021900.0],["2002-10-28",21.0,21.8,20.0,20.5,643800.0],["2002-10-29",15.15,16.5,15.15,16.09,2665500.0],["2002-10-30",16.15,16.35,15.5,15.6,949900.0],["2002-10-31",15.6,15.7,14.22,14.46,964000.0],["2002-11-01",14.44,14.6,13.41,13.71,1655500.0],["2002-11-04",13.8,14.57,13.6,14.0,1226800.0],["2002-11-05",13.9,14.15,13.65,14.02,1005000.0],["2002-11-06",14.02,14.82,14.0,14.45,530800.0],["2002-11-07",14.46,14.95,14.21,14.85,685500.0],["2002-11-08",14.75,15.17,14.57,15.15,487000.0],["2002-11-11",15.15,15.15,14.8,14.9,382300.0],["2002-11-12",15.85,15.89,15.5,15.65,664400.0],["2002-11-13",15.65,16.41,15.65,16.33,1127900.0],["2002-11-14",16.39,17.5,16.38,17.17,510900.0],["2002-11-15",17.12,17.48,16.8,16.9,502500.0],["2002-11-18",17.1,17.19,16.3,16.65,736600.0],["2002-11-19",16.6,17.42,16.5,17.2,667400.0],["2002-11-20",17.2,18.0,17.2,17.99,299600.0],["2002-11-21",18.09,18.57,17.74,17.99,565000.0],["2002-11-22",18.0,18.23,17.95,18.05,640600.0],["2002-11-25",18.0,18.05,17.3,17.95,379400.0],["2002-11-26",17.8,17.93,17.36,17.41,181700.0],["2002-11-27",17.5,18.56,17.5,18.02,294200.0],["2002-11-29",18.2,18.68,18.0,18.08,137700.0],["2002-12-02",18.08,18.18,17.18,17.18,342400.0],["2002-12-03",17.15,17.15,16.5,16.7,364000.0],["2002-12-04",16.6,17.31,16.58,16.88,334400.0],["2002-12-05",17.0,17.0,16.4,16.57,360500.0],["2002-12-06",16.57,16.93,16.3,16.56,624600.0],["2002-12-09",16.56,16.88,16.31,16.45,167700.0],["2002-12-10",16.47,16.7,16.38,16.5,150100.0],["2002-12-11",16.48,16.6,16.0,16.18,326800.0],["2002-12-12",16.2,16.72,16.2,16.25,295300.0],["2002-12-13",16.1,16.15,15.52,15.8,411500.0],["2002-12-16",15.81,16.4,15.81,16.3,324900.0],["2002-12-17",16.3,16.85,16.0,16.18,460800.0],["2002-12-18",16.12,16.21,15.7,15.86,485600.0],["2002-12-19",15.75,16.1,15.15,15.2,535500.0],["2002-12-20",15.25,15.5,15.2,15.2,384700.0],["2002-12-23",15.2,16.2,14.9,16.17,311000.0],["2002-12-24",16.17,16.18,15.6,15.75,207800.0],["2002-12-26",15.79,16.9,15.79,16.49,205900.0],["2002-12-27",16.48,16.6,16.27,16.29,139000.0],["2002-12-30",16.29,16.96,16.29,16.78,264600.0],["2002-12-31",16.8,17.1,16.7,16.91,204900.0],["2003-01-02",17.0,17.2,16.7,17.05,369900.0],["2003-01-03",17.05,17.14,16.96,16.99,338400.0],["2003-01-06",16.99,17.61,16.17,17.52,852400.0],["2003-01-07",17.6,18.62,17.58,18.28,600200.0],["2003-01-08",18.28,18.95,18.28,18.4,478700.0],["2003-01-09",18.5,18.5,18.15,18.4,336400.0],["2003-01-10",18.4,18.4,17.85,17.96,422200.0],["2003-01-13",17.98,18.02,17.75,17.75,298100.0],["2003-01-14",17.65,18.18,17.63,17.91,992700.0],["2003-01-15",18.0,18.0,17.74,17.97,475600.0],["2003-01-16",17.91,18.1,17.91,18.0,209000.0],["2003-01-17",18.0,18.04,17.75,17.9,179300.0],["2003-01-21",17.95,18.0,17.0,17.0,241000.0],["2003-01-22",17.05,17.14,16.5,16.65,536700.0],["2003-01-23",16.7,17.05,16.69,16.92,363900.0],["2003-01-24",16.88,16.88,16.33,16.7,331500.0],["2003-01-27",16.68,16.81,16.39,16.56,124600.0],["2003-01-28",16.74,17.26,16.73,17.2,113800.0],["2003-01-29",17.15,17.34,17.04,17.06,159700.0],["2003-01-30",17.2,17.2,16.01,16.42,486000.0],["2003-01-31",16.42,16.66,16.12,16.3,320100.0],["2003-02-03",16.32,16.56,15.47,15.67,717800.0],["2003-02-04",15.1,15.5,15.0,15.19,433500.0],["2003-02-05",15.25,15.5,14.87,14.89,399800.0],["2003-02-06",14.65,14.65,12.47,12.57,2423200.0],["2003-02-07",12.8,12.93,12.25,12.42,921300.0],["2003-02-10",12.82,12.85,12.22,12.45,492800.0],["2003-02-11",12.45,12.75,12.45,12.55,365200.0],["2003-02-12",12.45,12.49,11.65,11.65,1326200.0],["2003-02-13",11.66,12.3,11.66,12.1,436900.0],["2003-02-14",12.11,12.11,9.25,10.2,3773400.0],["2003-02-18",10.27,10.82,10.0,10.75,975700.0],["2003-02-19",10.76,11.1,10.64,10.8,1414500.0],["2003-02-20",10.82,11.3,10.75,11.0,525400.0],["2003-02-21",11.04,11.15,10.82,10.85,353700.0],["2003-02-24",10.87,11.07,10.47,10.5,388400.0],["2003-02-25",10.35,10.67,10.35,10.59,529500.0],["2003-02-26",10.57,10.9,10.54,10.72,535100.0],["2003-02-27",10.7,11.3,10.7,11.28,785500.0],["2003-02-28",11.1,11.55,11.1,11.37,220800.0],["2003-03-03",11.44,11.65,11.17,11.2,325700.0],["2003-03-04",11.15,11.4,10.92,11.0,284900.0],["2003-03-05",11.01,11.36,10.94,11.25,407200.0],["2003-03-06",11.21,11.21,10.92,10.95,169900.0],["2003-03-07",10.9,11.2,10.8,11.02,296400.0],["2003-03-10",10.97,11.0,10.84,10.91,103900.0],["2003-03-11",10.91,11.23,10.75,10.8,145700.0],["2003-03-12",10.75,10.77,10.24,10.62,260100.0],["2003-03-13",10.8,11.29,10.65,11.0,249200.0],["2003-03-14",11.05,11.24,10.84,10.94,186300.0],["2003-03-17",10.94,11.32,10.9,11.18,230100.0],["2003-03-18",11.19,11.24,10.5,11.0,501800.0],["2003-03-19",11.0,11.45,10.99,11.38,223600.0],["2003-03-20",11.38,11.38,11.03,11.19,154100.0],["2003-03-21",11.29,11.5,11.29,11.46,145500.0],["2003-03-24",11.36,11.37,11.04,11.17,270500.0],["2003-03-25",11.17,11.38,11.07,11.34,298700.0],["2003-03-26",11.4,11.65,11.08,11.65,186800.0],["2003-03-27",11.45,11.53,11.15,11.4,117600.0],["2003-03-28",11.4,11.4,11.16,11.2,223400.0],["2003-03-31",11.16,11.16,10.95,10.98,127600.0],["2003-04-01",10.98,10.98,10.58,10.78,307200.0],["2003-04-02",10.78,11.0,10.78,10.87,204500.0],["2003-04-03",10.92,11.0,10.77,10.77,138700.0],["2003-04-04",10.78,10.8,10.15,10.45,320300.0],["2003-04-07",10.6,10.6,9.93,10.08,914000.0],["2003-04-08",10.15,10.15,9.88,9.95,803700.0],["2003-04-09",9.9,9.92,9.41,9.5,593900.0],["2003-04-10",9.5,9.64,9.4,9.58,346000.0],["2003-04-11",9.63,9.75,9.53,9.6,306100.0],["2003-04-14",9.6,10.2,9.6,10.0,395200.0],["2003-04-15",10.1,10.19,9.56,9.86,288700.0],["2003-04-16",10.0,10.05,9.71,9.74,180800.0],["2003-04-17",9.8,10.0,9.8,9.97,213000.0],["2003-04-21",10.07,10.09,9.94,10.02,265300.0],["2003-04-22",10.06,10.44,9.96,10.36,454900.0],["2003-04-23",10.4,10.7,10.22,10.35,463900.0],["2003-04-24",10.3,10.34,10.09,10.29,215100.0],["2003-04-25",10.25,10.27,9.95,10.12,252400.0],["2003-04-28",10.13,10.68,9.99,10.38,486500.0],["2003-04-29",10.55,10.62,10.09,10.1,524600.0],["2003-04-30",9.05,9.39,8.9,9.1,3170700.0],["2003-05-01",9.19,9.46,9.11,9.34,639200.0],["2003-05-02",9.44,9.84,9.4,9.67,510700.0],["2003-05-05",9.62,9.7,9.49,9.62,250200.0],["2003-05-06",9.58,9.86,9.58,9.72,426800.0],["2003-05-07",9.73,9.75,9.61,9.61,175200.0],["2003-05-08",9.61,9.61,9.49,9.54,334600.0],["2003-05-09",9.51,9.6,9.29,9.56,163000.0],["2003-05-12",9.55,9.56,9.4,9.54,170800.0],["2003-05-13",9.55,9.6,9.41,9.6,166400.0],["2003-05-14",9.55,9.57,9.45,9.52,309100.0],["2003-05-15",9.54,10.1,9.54,10.04,374900.0],["2003-05-16",10.1,10.9,10.06,10.9,574000.0],["2003-05-19",10.83,10.84,10.43,10.75,304000.0],["2003-05-20",10.74,10.74,9.96,10.25,711200.0],["2003-05-21",10.22,10.55,10.19,10.23,350400.0],["2003-05-22",10.18,10.46,10.12,10.4,124500.0],["2003-05-23",10.32,10.44,10.1,10.4,429500.0],["2003-05-27",10.16,10.45,10.16,10.39,184400.0],["2003-05-28",10.4,10.99,10.39,10.99,536700.0],["2003-05-29",11.09,11.4,11.0,11.4,412500.0],["2003-05-30",11.5,11.62,11.35,11.4,304600.0],["2003-06-02",11.41,11.62,11.34,11.44,464500.0],["2003-06-03",11.44,11.49,11.35,11.48,397300.0],["2003-06-04",11.48,11.98,11.43,11.93,506600.0],["2003-06-05",11.94,12.23,11.94,12.05,546900.0],["2003-06-06",12.15,12.44,12.15,12.21,203400.0],["2003-06-09",12.2,12.2,11.84,12.1,540200.0],["2003-06-10",12.18,12.19,12.02,12.09,174900.0],["2003-06-11",12.17,12.35,12.0,12.03,168600.0],["2003-06-12",11.99,12.62,11.99,12.62,270600.0],["2003-06-13",12.65,12.65,12.1,12.27,325300.0],["2003-06-16",12.07,12.6,12.07,12.48,354800.0],["2003-06-17",12.17,12.2,11.65,12.19,1114600.0],["2003-06-18",12.09,12.5,12.08,12.44,253800.0],["2003-06-19",12.48,12.5,12.09,12.1,425100.0],["2003-06-20",12.16,12.58,12.16,12.45,237100.0],["2003-06-23",12.4,12.41,12.17,12.25,281700.0],["2003-06-24",12.24,12.45,12.24,12.39,347600.0],["2003-06-25",12.45,12.59,12.25,12.25,809900.0],["2003-06-26",12.29,12.63,12.29,12.5,308700.0],["2003-06-27",12.55,12.75,12.51,12.61,231100.0],["2003-06-30",12.7,13.09,12.7,12.7,383100.0],["2003-07-01",12.71,12.71,12.28,12.44,295100.0],["2003-07-02",12.42,12.48,12.25,12.26,391700.0],["2003-07-03",12.2,12.62,12.2,12.62,277500.0],["2003-07-07",12.57,13.22,12.57,13.22,318000.0],["2003-07-08",13.22,13.61,12.86,13.55,421600.0],["2003-07-09",13.5,13.57,13.37,13.43,605000.0],["2003-07-10",13.4,13.63,13.29,13.59,309400.0],["2003-07-11",13.59,14.14,13.59,14.08,254300.0],["2003-07-14",14.1,14.95,14.1,14.95,409600.0],["2003-07-15",14.95,15.0,14.45,14.54,280600.0],["2003-07-16",14.57,14.73,14.4,14.44,321900.0],["2003-07-17",14.45,14.5,14.15,14.15,211100.0],["2003-07-18",14.14,14.18,13.8,13.93,279400.0],["2003-07-21",13.93,14.02,13.5,13.62,409700.0],["2003-07-22",13.67,14.16,13.65,14.04,235800.0],["2003-07-23",14.05,14.05,13.75,13.76,196600.0],["2003-07-24",13.82,14.1,13.79,13.82,191600.0],["2003-07-25",13.75,13.9,13.75,13.81,142900.0],["2003-07-28",13.75,14.15,13.55,14.11,504500.0],["2003-07-29",13.8,14.25,13.8,13.85,648300.0],["2003-07-30",13.91,13.94,13.65,13.84,326800.0],["2003-07-31",13.9,14.26,13.85,14.2,122000.0],["2003-08-01",14.1,14.1,13.6,13.68,188900.0],["2003-08-04",13.68,14.05,13.68,13.85,510100.0],["2003-08-05",13.8,13.85,13.6,13.84,143400.0],["2003-08-06",13.84,14.04,13.6,13.75,119100.0],["2003-08-07",13.75,14.17,13.62,14.17,364400.0],["2003-08-08",14.32,14.32,14.0,14.25,222800.0],["2003-08-11",14.25,14.54,14.25,14.52,102300.0],["2003-08-12",14.65,15.0,14.6,14.92,149200.0],["2003-08-13",14.92,15.01,14.85,14.98,119400.0],["2003-08-14",14.98,14.98,14.69,14.8,117900.0],["2003-08-15",14.8,14.96,14.7,14.9,515700.0],["2003-08-18",14.98,15.12,14.72,14.8,89100.0],["2003-08-19",14.8,14.82,14.45,14.6,96500.0],["2003-08-20",14.6,14.73,14.5,14.6,94900.0],["2003-08-21",14.7,14.8,14.57,14.79,79400.0],["2003-08-22",14.8,14.93,14.61,14.68,59200.0],["2003-08-25",14.68,14.74,14.35,14.44,58600.0],["2003-08-26",14.4,14.42,13.98,14.15,131100.0],["2003-08-27",14.15,14.2,13.99,14.09,115500.0],["2003-08-28",14.09,14.49,14.09,14.44,91100.0],["2003-08-29",15.3,17.1,15.3,16.5,2191400.0],["2003-09-02",16.51,16.86,16.46,16.5,897400.0],["2003-09-03",16.5,16.59,16.39,16.46,334100.0],["2003-09-04",16.42,16.69,16.42,16.69,168300.0],["2003-09-05",16.3,16.67,16.3,16.55,211300.0],["2003-09-08",16.5,16.6,16.35,16.41,117100.0],["2003-09-09",16.33,16.6,16.31,16.54,367600.0],["2003-09-10",16.54,16.57,16.46,16.5,151400.0],["2003-09-11",16.51,16.6,16.48,16.6,118300.0],["2003-09-12",16.6,16.6,16.32,16.4,96400.0],["2003-09-15",16.35,16.59,16.34,16.44,66200.0],["2003-09-16",16.35,16.56,16.26,16.47,159600.0],["2003-09-17",16.41,16.48,16.3,16.4,335900.0],["2003-09-18",16.45,16.5,16.32,16.5,183600.0],["2003-09-19",16.4,16.54,16.27,16.36,221900.0],["2003-09-22",16.38,16.41,16.27,16.31,169500.0],["2003-09-23",16.28,16.4,16.25,16.25,240000.0],["2003-09-24",16.29,16.35,16.1,16.25,242900.0],["2003-09-25",16.3,16.31,16.04,16.11,379300.0],["2003-09-26",16.1,16.1,16.01,16.05,461600.0],["2003-09-29",16.05,16.23,16.01,16.23,135000.0],["2003-09-30",16.19,16.25,16.03,16.24,105100.0],["2003-10-01",16.22,16.4,16.17,16.38,230100.0],["2003-10-02",16.31,16.35,16.24,16.27,598200.0],["2003-10-03",16.31,16.4,16.3,16.35,276600.0],["2003-10-06",16.35,16.47,16.25,16.47,173200.0],["2003-10-07",16.45,16.57,16.4,16.47,545700.0],["2003-10-08",16.5,16.54,16.4,16.44,1834900.0],["2003-10-09",16.1,16.1,15.56,15.83,645600.0],["2003-10-10",15.84,15.92,15.75,15.88,215200.0],["2003-10-13",15.9,15.95,15.83,15.85,230700.0],["2003-10-14",15.88,15.89,15.7,15.79,90700.0],["2003-10-15",15.86,15.97,15.68,15.83,135700.0],["2003-10-16",15.71,15.98,15.71,15.83,147200.0],["2003-10-17",15.81,15.95,15.75,15.81,188400.0],["2003-10-20",15.8,15.91,15.62,15.63,152600.0],["2003-10-21",15.51,15.59,15.25,15.27,259900.0],["2003-10-22",15.32,15.32,14.96,15.05,654700.0],["2003-10-23",15.05,15.34,14.99,15.28,193800.0],["2003-10-24",15.16,15.2,15.0,15.15,311800.0],["2003-10-27",15.2,15.22,15.06,15.17,75700.0],["2003-10-28",15.27,15.56,15.18,15.47,169700.0],["2003-10-29",15.95,16.07,15.6,16.05,319900.0],["2003-10-30",16.0,16.05,15.52,15.7,128700.0],["2003-10-31",15.6,15.64,15.1,15.12,193800.0],["2003-11-03",15.2,15.6,15.0,15.27,200700.0],["2003-11-04",15.17,15.17,14.8,14.85,672100.0],["2003-11-05",14.85,14.85,13.7,14.45,1328200.0],["2003-11-06",14.4,14.62,14.16,14.56,204900.0],["2003-11-07",14.75,14.75,14.51,14.58,134400.0],["2003-11-10",14.7,14.9,14.62,14.69,168200.0],["2003-11-11",14.63,14.63,14.42,14.58,146300.0],["2003-11-12",14.57,14.78,14.48,14.76,124700.0],["2003-11-13",14.96,14.96,14.62,14.74,49300.0],["2003-11-14",14.84,15.0,14.6,14.65,98800.0],["2003-11-17",14.65,14.92,14.51,14.8,169100.0],["2003-11-18",14.8,15.22,14.8,15.19,209900.0],["2003-11-19",15.19,15.45,15.18,15.45,282400.0],["2003-11-20",15.45,15.7,15.37,15.52,331100.0],["2003-11-21",15.62,15.98,15.62,15.98,199100.0],["2003-11-24",16.1,17.0,16.1,17.0,414000.0],["2003-11-25",17.0,17.0,16.47,16.61,357200.0],["2003-11-26",16.7,16.8,16.46,16.73,125200.0],["2003-11-28",16.73,16.99,16.73,16.98,151800.0],["2003-12-01",17.0,17.36,16.67,17.02,421100.0],["2003-12-02",17.0,17.02,16.72,16.95,174000.0],["2003-12-03",17.05,17.05,16.36,16.55,333300.0],["2003-12-04",16.55,16.77,16.14,16.31,178500.0],["2003-12-05",16.31,16.31,15.95,16.05,104000.0],["2003-12-08",16.2,16.6,16.04,16.44,103400.0],["2003-12-09",16.56,16.6,16.01,16.06,60400.0],["2003-12-10",16.18,16.37,16.05,16.08,88900.0],["2003-12-11",16.23,16.75,16.23,16.75,138500.0],["2003-12-12",16.78,16.79,16.28,16.7,109000.0],["2003-12-15",16.92,17.0,16.72,16.85,296600.0],["2003-12-16",16.7,16.79,16.34,16.79,45100.0],["2003-12-17",16.8,16.8,16.46,16.73,63100.0],["2003-12-18",16.65,16.74,16.55,16.74,124100.0],["2003-12-19",16.75,16.8,16.4,16.8,294400.0],["2003-12-22",16.8,16.82,16.71,16.76,78200.0],["2003-12-23",16.8,16.9,16.76,16.85,60100.0],["2003-12-24",16.85,17.0,16.85,17.0,81800.0],["2003-12-26",17.0,17.0,16.94,16.94,63800.0],["2003-12-29",16.98,17.3,16.98,17.3,201200.0],["2003-12-30",17.3,17.35,17.2,17.24,53000.0],["2003-12-31",17.25,17.32,17.14,17.16,129400.0],["2004-01-02",17.17,17.67,17.17,17.5,114100.0],["2004-01-05",17.62,18.05,17.62,17.95,209700.0],["2004-01-06",17.96,17.96,17.71,17.75,204200.0],["2004-01-07",17.85,17.92,17.77,17.87,59500.0],["2004-01-08",17.9,18.7,17.9,18.33,315200.0],["2004-01-09",18.34,18.36,18.11,18.18,233600.0],["2004-01-12",18.18,18.54,18.17,18.5,122900.0],["2004-01-13",18.6,19.05,18.6,19.02,365800.0],["2004-01-14",19.02,20.09,18.92,20.01,490400.0],["2004-01-15",20.01,21.56,19.7,21.36,516100.0],["2004-01-16",21.36,21.36,20.61,20.62,324400.0],["2004-01-20",20.75,20.9,20.28,20.43,202800.0],["2004-01-21",20.28,20.28,19.76,19.85,217400.0],["2004-01-22",20.1,20.15,19.54,19.68,216700.0],["2004-01-23",19.53,20.0,19.5,20.0,144900.0],["2004-01-26",19.92,20.0,19.8,19.82,57300.0],["2004-01-27",19.92,20.1,19.84,20.0,523100.0],["2004-01-28",19.88,19.93,19.05,19.05,78200.0],["2004-01-29",19.12,19.55,18.88,19.15,222200.0],["2004-01-30",19.1,19.3,18.91,19.2,242400.0],["2004-02-02",19.08,19.16,18.9,19.03,131100.0],["2004-02-03",19.0,19.89,18.73,19.84,523700.0],["2004-02-04",19.72,19.73,18.7,18.7,171900.0],["2004-02-05",18.71,18.85,18.53,18.8,171600.0],["2004-02-06",18.95,19.38,18.81,19.28,52900.0],["2004-02-09",19.35,19.4,19.2,19.21,56300.0],["2004-02-10",19.3,19.71,19.24,19.66,109100.0],["2004-02-11",19.66,19.66,19.37,19.45,52500.0],["2004-02-12",19.37,19.53,18.96,19.16,81400.0],["2004-02-13",19.24,19.33,18.43,18.78,170800.0],["2004-02-17",19.02,19.18,18.73,18.74,65400.0],["2004-02-18",18.89,18.98,18.47,18.55,82700.0],["2004-02-19",18.19,18.38,17.77,18.0,356900.0],["2004-02-20",18.1,18.92,17.78,18.5,200600.0],["2004-02-23",18.65,18.65,17.92,18.11,133100.0],["2004-02-24",18.11,18.38,17.95,18.2,150500.0],["2004-02-25",18.12,18.2,17.53,18.05,90200.0],["2004-02-26",17.55,19.1,17.15,18.75,442700.0],["2004-02-27",18.75,18.97,18.16,18.22,132200.0],["2004-03-01",18.32,18.52,18.02,18.38,94800.0],["2004-03-02",18.4,18.41,17.85,18.3,84100.0],["2004-03-03",18.25,18.27,18.0,18.24,119800.0],["2004-03-04",18.3,18.57,18.05,18.31,45400.0],["2004-03-05",18.31,18.75,18.04,18.3,64800.0],["2004-03-08",18.29,18.34,17.66,17.86,156100.0],["2004-03-09",17.87,18.05,17.36,17.68,139800.0],["2004-03-10",17.78,18.25,17.55,17.55,125900.0],["2004-03-11",17.6,18.14,17.55,17.75,171800.0],["2004-03-12",17.75,18.16,17.47,18.02,303300.0],["2004-03-15",17.95,17.95,17.33,17.5,383200.0],["2004-03-16",17.51,17.6,17.41,17.5,161500.0],["2004-03-17",17.55,18.24,17.55,17.93,70200.0],["2004-03-18",17.89,17.95,17.35,17.52,261700.0],["2004-03-19",17.52,17.56,17.5,17.51,70000.0],["2004-03-22",17.52,17.52,17.07,17.18,109900.0],["2004-03-23",17.18,17.91,17.13,17.57,223200.0],["2004-03-24",17.5,17.51,17.2,17.21,247400.0],["2004-03-25",17.15,17.49,17.0,17.41,159600.0],["2004-03-26",17.42,17.65,17.24,17.44,75500.0],["2004-03-29",17.32,17.66,17.29,17.45,139900.0],["2004-03-30",17.4,17.69,17.4,17.52,568700.0],["2004-03-31",17.52,18.85,17.39,18.35,692100.0],["2004-04-01",18.23,18.47,18.1,18.1,92900.0],["2004-04-02",18.35,18.5,18.27,18.41,149200.0],["2004-04-05",18.33,18.34,18.05,18.34,104700.0],["2004-04-06",18.2,18.58,18.13,18.47,202500.0],["2004-04-07",18.35,18.39,18.0,18.25,88600.0],["2004-04-08",18.4,18.4,17.99,18.12,166300.0],["2004-04-12",18.12,18.2,17.98,18.06,102400.0],["2004-04-13",18.03,18.07,17.77,17.87,137000.0],["2004-04-14",17.87,17.92,17.24,17.58,177300.0],["2004-04-15",17.7,17.72,16.91,17.01,133100.0],["2004-04-16",17.08,17.7,17.08,17.38,90000.0],["2004-04-19",17.39,17.62,17.07,17.53,87900.0],["2004-04-20",17.6,17.75,17.27,17.36,111600.0],["2004-04-21",17.35,17.75,17.3,17.63,130800.0],["2004-04-22",17.67,18.33,17.67,18.32,337800.0],["2004-04-23",18.36,18.45,17.56,18.15,209700.0],["2004-04-26",18.08,18.35,17.94,18.03,64600.0],["2004-04-27",17.95,18.15,17.65,17.68,210100.0],["2004-04-28",17.43,17.9,17.33,17.89,151900.0],["2004-04-29",17.4,17.4,16.39,16.9,450700.0],["2004-04-30",16.98,17.1,16.01,16.28,489500.0],["2004-05-03",16.28,16.28,15.86,16.0,441500.0],["2004-05-04",16.1,16.25,15.95,16.1,130700.0],["2004-05-05",16.1,16.3,16.0,16.29,112400.0],["2004-05-06",16.14,16.2,15.95,16.18,181300.0],["2004-05-07",16.18,16.18,15.64,15.72,129300.0],["2004-05-10",15.7,15.89,15.17,15.35,115800.0],["2004-05-11",15.45,15.6,15.34,15.59,78900.0],["2004-05-12",15.49,15.49,14.75,15.33,247800.0],["2004-05-13",15.08,15.35,14.89,15.35,81500.0],["2004-05-14",15.25,15.6,15.07,15.21,126100.0],["2004-05-17",15.09,15.14,14.74,14.88,159900.0],["2004-05-18",14.94,15.04,14.65,14.93,87200.0],["2004-05-19",14.95,15.0,14.58,14.75,87300.0],["2004-05-20",14.8,14.84,14.49,14.67,76000.0],["2004-05-21",14.75,14.87,14.54,14.65,92600.0],["2004-05-24",14.75,14.94,14.7,14.79,52200.0],["2004-05-25",14.69,15.22,14.69,15.2,141200.0],["2004-05-26",15.2,15.52,15.16,15.5,164200.0],["2004-05-27",15.6,15.7,15.17,15.34,100200.0],["2004-05-28",15.39,15.65,15.19,15.2,66200.0],["2004-06-01",15.32,15.33,14.95,14.96,122200.0],["2004-06-02",15.04,15.1,14.95,15.04,119000.0],["2004-06-03",15.1,15.14,14.8,14.8,90800.0],["2004-06-04",14.95,15.25,14.89,15.05,84200.0],["2004-06-07",14.9,15.15,14.9,15.06,66100.0],["2004-06-08",15.1,15.2,15.07,15.08,29900.0],["2004-06-09",15.15,15.15,14.79,14.98,43400.0],["2004-06-10",14.9,15.0,14.76,14.97,83800.0],["2004-06-14",14.87,14.91,14.7,14.9,139000.0],["2004-06-15",15.0,15.2,14.85,14.89,141300.0],["2004-06-16",14.89,14.96,14.82,14.9,74300.0],["2004-06-17",14.95,14.95,14.83,14.92,119800.0],["2004-06-18",14.92,15.15,14.58,14.98,169800.0],["2004-06-21",14.93,15.09,14.78,15.01,60500.0],["2004-06-22",14.95,15.02,14.75,14.98,122600.0],["2004-06-23",14.93,15.16,14.74,15.06,105000.0],["2004-06-24",15.01,15.18,14.86,14.99,68700.0],["2004-06-25",14.92,15.25,14.7,14.7,316100.0],["2004-06-28",14.85,15.23,14.85,15.15,119500.0],["2004-06-29",15.01,15.3,15.0,15.26,114000.0],["2004-06-30",15.2,15.43,15.2,15.29,73800.0],["2004-07-01",15.27,15.35,15.0,15.17,98500.0],["2004-07-02",15.15,15.27,15.1,15.2,79100.0],["2004-07-06",15.15,15.15,14.87,14.95,69000.0],["2004-07-07",14.9,15.1,14.82,14.95,72400.0],["2004-07-08",14.85,14.86,14.6,14.7,83900.0],["2004-07-09",14.68,14.77,14.45,14.61,74300.0],["2004-07-12",14.58,14.68,14.38,14.63,40200.0],["2004-07-13",14.63,14.71,14.5,14.7,45500.0],["2004-07-14",14.63,15.0,14.55,14.59,65200.0],["2004-07-15",14.69,14.7,14.53,14.59,30800.0],["2004-07-16",14.61,14.69,14.5,14.6,61700.0],["2004-07-19",14.55,14.7,14.45,14.7,77200.0],["2004-07-20",14.65,14.79,14.5,14.78,72500.0],["2004-07-21",14.9,14.95,14.5,14.55,62400.0],["2004-07-22",14.55,14.62,14.46,14.61,107700.0],["2004-07-23",14.6,14.69,14.45,14.5,71300.0],["2004-07-26",14.51,14.69,14.2,14.69,123000.0],["2004-07-27",14.6,14.64,14.22,14.47,83800.0],["2004-07-28",14.4,14.4,13.87,14.16,235600.0],["2004-07-29",13.9,13.91,13.2,13.39,276000.0],["2004-07-30",13.4,13.44,12.75,12.9,170500.0],["2004-08-02",12.9,12.9,12.3,12.65,321300.0],["2004-08-03",12.59,12.82,12.45,12.77,206400.0],["2004-08-04",12.76,12.76,12.41,12.7,84000.0],["2004-08-05",12.66,12.71,12.2,12.27,129700.0],["2004-08-06",12.25,12.26,11.86,11.86,164000.0],["2004-08-09",11.89,12.12,11.6,11.69,308400.0],["2004-08-10",11.74,11.88,11.45,11.59,351600.0],["2004-08-11",11.6,11.75,11.32,11.43,174500.0],["2004-08-12",11.43,11.5,11.29,11.45,561900.0],["2004-08-13",11.55,11.59,11.26,11.51,253200.0],["2004-08-16",11.45,11.75,11.39,11.49,93500.0],["2004-08-17",11.49,11.67,11.39,11.43,54700.0],["2004-08-18",11.43,11.69,11.4,11.68,60200.0],["2004-08-19",11.6,11.61,11.29,11.35,60800.0],["2004-08-20",11.45,11.53,11.33,11.5,160000.0],["2004-08-23",11.5,11.5,11.26,11.42,69500.0],["2004-08-24",11.48,11.57,11.38,11.53,176500.0],["2004-08-25",11.53,11.95,11.43,11.82,128300.0],["2004-08-26",11.75,11.75,11.58,11.58,60000.0],["2004-08-27",11.64,11.78,11.57,11.63,54400.0],["2004-08-30",11.64,11.72,11.45,11.72,70500.0],["2004-08-31",11.62,11.73,11.49,11.56,60600.0],["2004-09-01",11.5,11.95,11.43,11.51,129200.0],["2004-09-02",11.52,11.74,11.38,11.72,75500.0],["2004-09-03",11.73,11.92,11.61,11.63,49200.0],["2004-09-07",11.78,11.9,11.66,11.71,71200.0],["2004-09-08",11.65,11.79,11.5,11.5,33700.0],["2004-09-09",11.6,11.67,11.53,11.56,157300.0],["2004-09-10",11.65,11.89,11.55,11.8,194700.0],["2004-09-13",12.05,12.14,11.96,12.06,136500.0],["2004-09-14",12.06,12.06,11.65,11.74,54800.0],["2004-09-15",11.8,11.93,11.55,11.81,126600.0],["2004-09-16",11.75,11.95,11.75,11.86,86100.0],["2004-09-17",11.85,11.9,11.75,11.8,105600.0],["2004-09-20",11.9,12.2,11.83,12.1,207700.0],["2004-09-21",12.14,12.33,12.01,12.33,138400.0],["2004-09-22",12.25,12.26,11.86,11.87,53200.0],["2004-09-23",11.95,12.01,11.86,11.89,40900.0],["2004-09-24",11.99,12.02,11.72,11.97,100100.0],["2004-09-27",11.99,11.99,11.69,11.77,74200.0],["2004-09-28",11.78,12.04,11.75,12.0,171500.0],["2004-09-29",11.9,11.98,11.77,11.96,75200.0],["2004-09-30",11.96,12.02,11.8,11.95,59400.0],["2004-10-01",12.05,12.35,11.95,12.29,74600.0],["2004-10-04",12.39,12.5,12.08,12.22,94900.0],["2004-10-05",12.22,12.22,12.0,12.06,16700.0],["2004-10-06",12.12,12.22,12.03,12.18,29800.0],["2004-10-07",12.18,12.18,11.91,12.01,43500.0],["2004-10-08",12.01,12.05,11.82,11.88,69900.0],["2004-10-11",11.82,11.98,11.82,11.95,30400.0],["2004-10-12",11.78,12.09,11.77,12.08,45200.0],["2004-10-13",12.09,12.09,11.72,11.95,117200.0],["2004-10-14",11.89,12.0,11.71,11.95,101400.0],["2004-10-15",11.95,12.01,11.75,11.83,86000.0],["2004-10-18",11.9,11.95,11.74,11.81,36700.0],["2004-10-19",11.8,11.8,11.6,11.63,67700.0],["2004-10-20",11.68,11.78,11.6,11.64,64200.0],["2004-10-21",11.7,11.75,11.55,11.72,29500.0],["2004-10-22",11.78,11.82,11.5,11.51,53900.0],["2004-10-25",11.45,11.59,11.36,11.41,66800.0],["2004-10-26",11.35,11.58,11.33,11.42,116700.0],["2004-10-27",11.35,11.83,11.35,11.83,138700.0],["2004-10-28",11.75,11.95,11.7,11.85,36000.0],["2004-10-29",11.85,11.9,11.66,11.8,61200.0],["2004-11-01",11.5,11.72,11.21,11.6,264600.0],["2004-11-02",11.6,11.62,11.15,11.3,310400.0],["2004-11-03",11.29,11.3,10.99,11.09,116900.0],["2004-11-04",11.0,11.35,10.7,11.21,124100.0],["2004-11-05",11.55,14.12,11.55,13.64,473000.0],["2004-11-08",13.6,13.64,13.13,13.51,148900.0],["2004-11-09",13.54,13.82,13.31,13.46,205400.0],["2004-11-10",13.47,13.6,13.2,13.5,347800.0],["2004-11-11",13.6,14.08,13.5,14.04,322800.0],["2004-11-12",14.66,15.91,14.66,15.72,333100.0],["2004-11-15",15.72,15.87,15.41,15.65,167000.0],["2004-11-16",15.7,15.91,15.45,15.6,135800.0],["2004-11-17",15.7,15.8,15.4,15.51,101200.0],["2004-11-18",15.41,15.68,15.0,15.64,120800.0],["2004-11-19",15.63,15.64,15.4,15.5,106000.0],["2004-11-22",15.48,15.72,15.35,15.65,138100.0],["2004-11-23",15.65,15.71,15.46,15.6,154400.0],["2004-11-24",15.65,15.69,15.54,15.61,89800.0],["2004-11-26",15.72,16.15,15.7,16.0,75400.0],["2004-11-29",16.0,16.07,15.81,15.98,144400.0],["2004-11-30",16.0,16.0,15.73,16.0,179800.0],["2004-12-01",16.05,16.1,15.88,15.98,183500.0],["2004-12-02",16.0,16.08,15.86,16.0,174600.0],["2004-12-03",16.0,16.37,15.9,16.28,263100.0],["2004-12-06",16.1,16.54,16.1,16.42,272300.0],["2004-12-07",16.4,16.66,16.3,16.47,217900.0],["2004-12-08",16.47,16.51,16.26,16.27,142600.0],["2004-12-09",16.2,16.2,15.85,15.9,133500.0],["2004-12-10",15.92,15.93,15.55,15.57,215700.0],["2004-12-13",15.7,15.9,15.61,15.72,129400.0],["2004-12-14",15.73,16.05,15.73,15.92,156900.0],["2004-12-15",15.95,16.0,15.7,15.75,85800.0],["2004-12-16",15.75,15.93,15.75,15.85,48800.0],["2004-12-17",15.84,15.85,15.76,15.83,104400.0],["2004-12-20",15.98,15.98,15.66,15.75,108500.0],["2004-12-21",15.8,15.91,15.76,15.85,110000.0],["2004-12-22",15.75,16.3,15.75,16.0,192000.0],["2004-12-23",15.92,16.0,15.81,15.92,41300.0],["2004-12-27",15.99,16.0,15.84,16.0,72900.0],["2004-12-28",15.98,16.04,15.77,15.87,83000.0],["2004-12-29",16.0,16.08,15.93,15.95,57100.0],["2004-12-30",15.95,15.95,15.81,15.92,54400.0],["2004-12-31",15.97,16.0,15.85,15.91,143600.0],["2005-01-03",15.9,15.95,15.7,15.74,214500.0],["2005-01-04",15.8,15.95,15.26,15.58,153000.0],["2005-01-05",15.55,15.55,15.14,15.14,131600.0],["2005-01-06",15.2,15.33,15.01,15.14,59600.0],["2005-01-07",15.13,15.13,15.0,15.04,82400.0],["2005-01-10",15.12,15.15,15.0,15.12,121400.0],["2005-01-11",15.05,15.19,14.76,14.78,201400.0],["2005-01-12",14.93,14.93,14.5,14.5,193400.0],["2005-01-13",14.59,14.67,14.46,14.53,33700.0],["2005-01-14",14.63,14.7,14.39,14.57,54600.0],["2005-01-18",14.5,14.78,14.47,14.55,67300.0],["2005-01-19",14.65,14.65,14.15,14.18,115900.0],["2005-01-20",14.18,14.21,13.99,14.1,292800.0],["2005-01-21",14.1,14.26,13.72,13.75,216700.0],["2005-01-24",13.7,14.13,13.7,14.0,143300.0],["2005-01-25",14.05,14.17,13.86,13.97,47800.0],["2005-01-26",13.97,14.1,13.87,14.1,96200.0],["2005-01-27",14.01,14.02,13.84,13.84,56900.0],["2005-01-28",13.89,14.01,13.85,14.0,77900.0],["2005-01-31",14.1,14.33,14.04,14.33,83200.0],["2005-02-01",14.33,14.36,14.1,14.26,82700.0],["2005-02-02",14.26,14.34,14.04,14.24,81800.0],["2005-02-03",14.19,14.19,13.76,13.86,44900.0],["2005-02-04",13.86,14.23,13.86,14.11,57300.0],["2005-02-07",14.05,14.11,13.88,14.08,58100.0],["2005-02-08",14.0,14.19,14.0,14.1,42800.0],["2005-02-09",14.15,14.27,13.88,13.88,62300.0],["2005-02-10",13.98,13.98,13.49,13.65,68400.0],["2005-02-11",13.7,13.72,13.42,13.7,59900.0],["2005-02-14",13.8,13.8,13.38,13.52,25900.0],["2005-02-15",13.6,13.62,13.34,13.5,63700.0],["2005-02-16",13.55,13.6,13.22,13.25,71400.0],["2005-02-17",13.25,13.4,13.07,13.1,40100.0],["2005-02-18",13.17,13.17,13.0,13.15,38000.0],["2005-02-22",13.05,13.15,13.0,13.07,38100.0],["2005-02-23",13.15,13.25,13.0,13.09,56200.0],["2005-02-24",13.04,13.14,12.85,13.1,127600.0],["2005-02-25",13.2,13.38,13.03,13.28,28800.0],["2005-02-28",13.38,13.53,13.32,13.53,104100.0],["2005-03-01",13.49,13.49,13.08,13.17,249100.0],["2005-03-02",13.18,13.43,13.18,13.36,62700.0],["2005-03-03",13.4,13.72,13.3,13.57,110700.0],["2005-03-04",13.67,14.22,13.65,14.13,143100.0],["2005-03-07",14.09,14.6,14.0,14.6,163500.0],["2005-03-08",14.4,14.64,14.1,14.55,210200.0],["2005-03-09",16.85,16.85,15.2,15.2,683700.0],["2005-03-10",15.07,15.16,14.72,14.72,275200.0],["2005-03-11",14.86,15.47,14.82,15.25,210900.0],["2005-03-14",15.28,15.8,15.28,15.68,181900.0],["2005-03-15",15.73,15.79,14.99,15.07,179000.0],["2005-03-16",15.1,15.47,15.1,15.43,104900.0],["2005-03-17",15.48,15.48,15.1,15.19,107800.0],["2005-03-18",15.44,15.44,15.1,15.23,122000.0],["2005-03-21",15.18,15.45,15.07,15.31,158400.0],["2005-03-22",15.45,15.56,15.25,15.56,373200.0],["2005-03-23",15.5,15.75,15.25,15.26,124000.0],["2005-03-24",15.25,15.27,15.07,15.16,178500.0],["2005-03-28",15.21,15.45,15.19,15.36,84200.0],["2005-03-29",15.39,15.47,15.19,15.27,163800.0],["2005-03-30",15.32,15.7,15.32,15.7,137400.0],["2005-03-31",15.72,16.0,15.72,15.91,265200.0],["2005-04-01",15.93,16.05,15.75,15.78,129800.0],["2005-04-04",15.78,16.13,15.68,16.08,188800.0],["2005-04-05",16.05,16.55,16.05,16.5,345100.0],["2005-04-06",15.9,15.91,15.46,15.75,792300.0],["2005-04-07",15.75,15.75,15.54,15.6,233700.0],["2005-04-08",15.65,15.78,15.56,15.58,171500.0],["2005-04-11",15.62,15.68,15.48,15.57,195200.0],["2005-04-12",15.55,15.65,15.28,15.49,148900.0],["2005-04-13",16.4,16.44,15.99,16.1,384100.0],["2005-04-14",16.12,16.16,15.75,15.9,293000.0],["2005-04-15",15.95,16.05,15.34,15.34,290500.0],["2005-04-18",15.44,15.48,15.2,15.22,175700.0],["2005-04-19",14.25,14.68,13.99,14.65,1261300.0],["2005-04-20",14.7,15.25,14.53,15.12,302000.0],["2005-04-21",15.19,15.48,15.12,15.35,77000.0],["2005-04-22",15.35,15.35,14.66,14.89,95700.0],["2005-04-25",14.9,15.36,14.9,15.36,127800.0],["2005-04-26",15.3,15.34,14.69,15.0,175300.0],["2005-04-27",15.02,15.24,14.75,15.13,84900.0],["2005-04-28",15.06,15.06,14.35,14.65,178100.0],["2005-04-29",14.75,14.84,14.35,14.77,166900.0],["2005-05-02",14.67,14.97,14.67,14.75,70100.0],["2005-05-03",14.89,15.15,14.57,14.65,221500.0],["2005-05-04",14.65,15.01,14.65,14.96,168700.0],["2005-05-05",14.9,15.13,14.88,14.91,139800.0],["2005-05-06",14.97,15.14,14.92,15.12,131900.0],["2005-05-09",15.02,15.31,14.97,15.0,240000.0],["2005-05-10",14.4,14.65,14.0,14.42,429600.0],["2005-05-11",14.43,14.43,14.0,14.18,293200.0],["2005-05-12",14.18,14.35,14.0,14.0,128800.0],["2005-05-13",14.0,14.2,13.92,14.16,132100.0],["2005-05-16",14.16,14.41,13.67,13.9,269600.0],["2005-05-17",13.8,14.02,13.62,13.79,128400.0],["2005-05-18",13.89,14.29,13.74,14.25,191600.0],["2005-05-19",14.3,14.35,14.03,14.11,323900.0],["2005-05-20",14.09,14.26,13.88,14.26,511800.0],["2005-05-23",14.24,14.49,13.99,14.02,635200.0],["2005-05-24",13.99,14.33,13.91,14.2,3083400.0],["2005-05-25",14.18,14.18,13.9,13.99,343500.0],["2005-05-26",14.04,14.54,14.04,14.54,383200.0],["2005-05-27",14.49,14.84,14.45,14.55,273200.0],["2005-05-31",14.55,14.65,14.3,14.44,332100.0],["2005-06-01",14.6,14.78,14.52,14.6,291900.0],["2005-06-02",14.6,15.09,14.55,15.09,408500.0],["2005-06-03",15.08,15.09,14.9,15.04,169700.0],["2005-06-06",15.0,15.05,14.84,14.99,394200.0],["2005-06-07",14.99,15.21,14.96,15.15,331700.0],["2005-06-08",15.18,15.2,14.9,14.96,131200.0],["2005-06-09",15.01,15.21,14.91,15.2,189800.0],["2005-06-10",15.2,15.3,15.01,15.13,220100.0],["2005-06-13",15.14,15.2,14.86,14.93,252500.0],["2005-06-14",14.93,15.09,14.93,15.06,119400.0],["2005-06-15",15.17,15.22,15.04,15.1,201700.0],["2005-06-16",15.15,15.15,14.99,15.03,159600.0],["2005-06-17",15.15,15.15,14.96,14.96,177300.0],["2005-06-20",14.95,15.05,14.73,14.75,206200.0],["2005-06-21",14.75,14.75,14.5,14.65,341800.0],["2005-06-22",14.72,15.05,14.72,14.96,163300.0],["2005-06-23",14.86,15.0,14.67,15.0,228700.0],["2005-06-24",14.92,15.05,14.71,15.05,174300.0],["2005-06-27",15.0,15.03,14.85,14.93,217700.0],["2005-06-28",14.94,15.04,14.94,14.96,83900.0],["2005-06-29",15.02,15.12,14.96,15.07,114400.0],["2005-06-30",15.08,15.09,14.96,15.03,157000.0],["2005-07-01",15.03,15.07,14.85,15.07,220600.0],["2005-07-05",15.03,15.09,14.94,15.09,373200.0],["2005-07-06",15.05,15.5,15.0,15.5,270000.0],["2005-07-07",15.3,15.68,15.26,15.64,168600.0],["2005-07-08",15.64,16.09,15.5,15.87,166800.0],["2005-07-11",15.84,16.2,15.84,16.1,636200.0],["2005-07-12",16.14,16.67,15.99,16.67,357400.0],["2005-07-13",16.7,16.7,16.02,16.25,554700.0],["2005-07-14",16.35,16.7,16.31,16.35,379500.0],["2005-07-15",16.36,16.75,16.36,16.6,385000.0],["2005-07-18",16.61,16.93,16.61,16.82,576000.0],["2005-07-19",16.81,17.0,16.74,16.92,513500.0],["2005-07-20",16.97,17.25,16.83,17.25,442800.0],["2005-07-21",17.37,17.46,16.68,16.77,269600.0],["2005-07-22",16.87,17.08,16.67,16.81,339700.0],["2005-07-25",16.68,16.75,16.59,16.69,174300.0],["2005-07-26",16.78,16.81,16.39,16.53,208000.0],["2005-07-27",16.55,16.65,16.45,16.58,105600.0],["2005-07-28",16.59,16.9,16.59,16.79,197600.0],["2005-07-29",16.85,16.94,16.78,16.91,216000.0],["2005-08-01",16.93,17.27,16.75,16.9,230400.0],["2005-08-02",16.83,17.23,16.78,17.1,263600.0],["2005-08-03",17.07,17.32,17.02,17.3,391400.0],["2005-08-04",16.9,16.9,15.75,16.01,666100.0],["2005-08-05",16.0,16.05,15.68,15.9,251800.0],["2005-08-08",15.96,16.0,15.56,15.76,216300.0],["2005-08-09",15.69,15.7,15.46,15.57,111500.0],["2005-08-10",15.56,15.69,15.36,15.62,305900.0],["2005-08-11",15.65,15.86,15.46,15.75,255800.0],["2005-08-12",15.73,15.74,15.5,15.65,122000.0],["2005-08-15",15.64,15.8,15.37,15.55,213300.0],["2005-08-16",15.45,15.63,15.3,15.36,145500.0],["2005-08-17",15.31,15.74,15.19,15.65,87600.0],["2005-08-18",15.51,15.72,15.19,15.65,134200.0],["2005-08-19",15.59,15.73,15.49,15.66,123800.0],["2005-08-22",15.7,15.81,15.48,15.49,176400.0],["2005-08-23",15.49,15.59,15.36,15.58,153500.0],["2005-08-24",15.54,16.03,15.45,15.8,303600.0],["2005-08-25",15.85,16.09,15.85,16.0,133500.0],["2005-08-26",16.0,16.05,15.79,15.8,101800.0],["2005-08-29",15.65,15.67,15.42,15.47,118400.0],["2005-08-30",15.42,15.61,15.42,15.55,120500.0],["2005-08-31",15.53,15.57,15.37,15.46,232000.0],["2005-09-01",15.48,15.56,15.35,15.56,170000.0],["2005-09-02",15.53,15.6,15.42,15.47,56100.0],["2005-09-06",15.5,15.76,15.45,15.53,73300.0],["2005-09-07",15.74,16.78,15.74,16.51,320600.0],["2005-09-08",16.5,16.8,16.35,16.52,124200.0],["2005-09-09",16.75,17.07,16.58,16.75,136500.0],["2005-09-12",16.7,16.73,16.44,16.6,140500.0],["2005-09-13",16.61,16.64,15.92,16.07,251900.0],["2005-09-14",16.08,16.12,15.97,16.0,174700.0],["2005-09-15",16.08,16.13,15.92,16.0,188200.0],["2005-09-16",16.1,16.14,15.96,16.0,132600.0],["2005-09-19",16.13,16.23,15.75,15.86,115800.0],["2005-09-20",15.84,15.87,15.53,15.62,172400.0],["2005-09-21",15.52,15.7,15.36,15.46,466300.0],["2005-09-22",15.4,15.7,15.27,15.63,644300.0],["2005-09-23",15.75,15.87,15.57,15.77,77900.0],["2005-09-26",15.81,15.87,15.52,15.55,222000.0],["2005-09-27",15.58,15.59,15.36,15.41,187200.0],["2005-09-28",15.42,15.52,15.13,15.3,317100.0],["2005-09-29",15.31,15.78,15.1,15.56,133200.0],["2005-09-30",15.62,15.63,15.34,15.47,65300.0],["2005-10-03",15.38,15.53,15.32,15.47,185800.0],["2005-10-04",15.47,15.95,15.36,15.44,151500.0],["2005-10-05",15.35,15.35,14.75,14.82,167900.0],["2005-10-06",15.6,15.81,15.2,15.33,294500.0],["2005-10-07",15.33,15.33,15.12,15.26,121800.0],["2005-10-10",16.21,16.21,14.78,14.95,104000.0],["2005-10-11",15.01,15.1,14.86,15.01,213300.0],["2005-10-12",15.0,15.02,14.79,14.87,181300.0],["2005-10-13",14.9,15.19,14.73,15.16,183400.0],["2005-10-14",15.26,15.74,15.2,15.62,245000.0],["2005-10-17",15.55,15.64,15.41,15.45,138600.0],["2005-10-18",15.45,15.81,15.37,15.43,92200.0],["2005-10-19",15.3,15.85,15.3,15.75,180000.0],["2005-10-20",15.75,15.75,15.47,15.63,97900.0],["2005-10-21",15.56,15.91,15.51,15.86,160100.0],["2005-10-24",15.89,16.49,15.82,16.48,210600.0],["2005-10-25",16.4,16.4,15.97,16.29,142100.0],["2005-10-26",16.16,16.36,15.97,16.02,76200.0],["2005-10-27",16.04,16.08,15.71,16.01,122500.0],["2005-10-28",16.16,16.4,15.82,16.29,144000.0],["2005-10-31",16.29,16.68,16.29,16.5,170400.0],["2005-11-01",16.44,16.55,16.33,16.4,213500.0],["2005-11-02",16.41,16.71,16.38,16.55,188400.0],["2005-11-03",16.65,17.04,16.54,16.69,324700.0],["2005-11-04",17.5,18.17,17.39,17.67,742600.0],["2005-11-07",17.67,17.99,17.62,17.71,418300.0],["2005-11-08",17.79,17.79,17.35,17.45,327600.0],["2005-11-09",17.62,18.29,17.62,18.0,654700.0],["2005-11-10",18.08,18.17,17.58,17.83,496900.0],["2005-11-11",17.82,18.05,17.67,17.99,125600.0],["2005-11-14",18.0,18.16,17.88,18.0,379100.0],["2005-11-15",18.09,18.54,17.99,18.2,444000.0],["2005-11-16",18.11,18.35,18.01,18.13,168400.0],["2005-11-17",18.13,18.77,18.01,18.75,254500.0],["2005-11-18",18.88,18.89,18.59,18.74,139800.0],["2005-11-21",18.94,19.26,18.7,19.26,405100.0],["2005-11-22",19.15,19.27,19.03,19.26,112500.0],["2005-11-23",19.16,19.42,19.1,19.22,162300.0],["2005-11-25",19.27,19.27,19.1,19.21,18200.0],["2005-11-28",19.25,19.31,18.57,18.65,183900.0],["2005-11-29",18.73,19.09,18.73,19.02,174400.0],["2005-11-30",19.1,19.28,18.97,19.05,701700.0],["2005-12-01",19.12,20.13,19.12,20.11,346600.0],["2005-12-02",20.05,20.73,19.63,19.87,180500.0],["2005-12-05",20.03,20.18,19.75,19.79,185900.0],["2005-12-06",19.89,20.15,19.89,19.96,233900.0],["2005-12-07",20.04,20.2,19.75,19.94,251400.0],["2005-12-08",19.94,20.03,19.71,20.03,154300.0],["2005-12-09",20.01,20.03,19.8,19.94,69300.0],["2005-12-12",19.99,19.99,19.54,19.9,138000.0],["2005-12-13",19.83,19.91,19.75,19.9,74200.0],["2005-12-14",19.93,20.07,19.76,19.76,155600.0],["2005-12-15",19.82,19.82,19.02,19.13,201000.0],["2005-12-16",19.38,19.76,19.24,19.76,280400.0],["2005-12-19",19.2,19.75,19.17,19.25,172800.0],["2005-12-20",19.3,19.5,19.2,19.29,65200.0],["2005-12-21",19.39,19.72,19.37,19.7,73000.0],["2005-12-22",19.7,19.81,19.31,19.45,86600.0],["2005-12-23",19.45,19.66,19.42,19.45,48300.0],["2005-12-27",19.42,19.52,19.21,19.3,91700.0],["2005-12-28",19.2,19.38,19.15,19.31,144100.0],["2005-12-29",19.37,19.66,19.29,19.6,71500.0],["2005-12-30",19.6,20.39,19.28,19.78,246300.0],["2006-01-03",19.78,19.9,19.24,19.64,127100.0],["2006-01-04",19.66,19.67,19.32,19.35,101800.0],["2006-01-05",19.3,19.36,18.94,19.27,150000.0],["2006-01-06",19.3,19.62,19.15,19.53,115800.0],["2006-01-09",19.38,19.86,19.38,19.76,109800.0],["2006-01-10",19.76,20.44,19.67,20.34,303100.0],["2006-01-11",20.14,20.23,19.93,20.12,119700.0],["2006-01-12",20.01,20.19,19.95,20.18,132000.0],["2006-01-13",20.06,20.22,19.9,20.18,138700.0],["2006-01-17",20.1,20.2,19.91,20.08,108300.0],["2006-01-18",20.06,20.09,19.73,20.0,199600.0],["2006-01-19",20.0,20.1,19.77,19.85,259100.0],["2006-01-20",19.98,20.05,19.8,20.04,99100.0],["2006-01-23",19.89,20.14,19.89,20.01,93500.0],["2006-01-24",20.05,20.48,19.85,20.11,204200.0],["2006-01-25",20.2,20.2,19.92,20.0,140800.0],["2006-01-26",20.14,20.5,20.14,20.4,122000.0],["2006-01-27",20.48,20.71,20.25,20.5,201600.0],["2006-01-30",20.5,20.64,20.21,20.26,112300.0],["2006-01-31",20.26,20.37,20.02,20.17,126200.0],["2006-02-01",20.06,20.45,20.06,20.3,72300.0],["2006-02-02",20.18,20.23,20.05,20.1,113000.0],["2006-02-03",20.01,20.2,19.71,20.1,162700.0],["2006-02-06",20.12,20.21,19.96,20.12,93200.0],["2006-02-07",20.08,20.17,19.77,19.96,142700.0],["2006-02-08",20.0,20.17,19.9,19.93,102800.0],["2006-02-09",19.94,20.12,19.9,20.0,83800.0],["2006-02-10",19.92,20.05,19.75,19.89,95600.0],["2006-02-13",19.8,20.08,19.6,20.02,320600.0],["2006-02-14",20.09,20.09,19.7,19.78,235000.0],["2006-02-15",19.75,19.89,19.61,19.8,86200.0],["2006-02-16",19.8,19.91,19.61,19.77,83200.0],["2006-02-17",19.89,19.95,19.62,19.74,64600.0],["2006-02-21",19.75,19.88,19.49,19.68,53600.0],["2006-02-22",19.73,19.93,19.47,19.86,57500.0],["2006-02-23",19.8,20.37,19.77,20.23,147700.0],["2006-02-24",20.15,20.5,20.11,20.48,95200.0],["2006-02-27",20.48,20.94,20.48,20.71,117500.0],["2006-02-28",20.64,20.84,20.3,20.74,216200.0],["2006-03-01",20.81,20.81,20.43,20.56,251200.0],["2006-03-02",20.48,20.48,20.06,20.22,303600.0],["2006-03-03",20.21,20.52,20.11,20.29,105200.0],["2006-03-06",20.29,20.45,20.21,20.37,236100.0],["2006-03-07",20.42,20.53,20.19,20.35,132700.0],["2006-03-08",20.43,20.47,20.16,20.38,146900.0],["2006-03-09",21.0,21.39,19.02,19.49,606600.0],["2006-03-10",19.49,19.8,18.9,19.01,231200.0],["2006-03-13",19.12,19.25,18.53,18.7,316100.0],["2006-03-14",18.69,18.69,18.15,18.62,387300.0],["2006-03-15",18.69,18.87,18.48,18.84,443800.0],["2006-03-16",18.85,19.05,18.65,18.78,161500.0],["2006-03-17",18.87,19.16,18.37,19.14,323700.0],["2006-03-20",19.64,19.64,19.25,19.47,406300.0],["2006-03-21",19.43,19.43,19.07,19.22,266500.0],["2006-03-22",19.17,19.2,18.92,19.09,187500.0],["2006-03-23",19.1,19.26,18.93,19.15,212200.0],["2006-03-24",19.19,19.25,18.8,18.98,180300.0],["2006-03-27",18.95,19.24,18.82,18.9,306600.0],["2006-03-28",18.91,19.04,18.57,18.67,306200.0],["2006-03-29",17.75,18.97,17.75,18.75,196400.0],["2006-03-30",18.76,18.76,18.55,18.68,135700.0],["2006-03-31",18.77,18.9,18.7,18.72,357900.0],["2006-04-03",18.71,18.88,18.62,18.75,511700.0],["2006-04-04",18.69,18.97,18.55,18.7,208400.0],["2006-04-05",18.69,18.81,18.4,18.55,260200.0],["2006-04-06",18.56,18.71,18.45,18.6,208600.0],["2006-04-07",18.6,18.8,18.2,18.51,364200.0],["2006-04-10",18.5,18.57,17.95,18.02,237900.0],["2006-04-11",18.16,18.32,17.75,17.78,167200.0],["2006-04-12",17.28,17.94,17.28,17.9,184200.0],["2006-04-13",17.88,17.98,17.66,17.86,77300.0],["2006-04-17",17.95,18.03,17.73,17.78,137000.0],["2006-04-18",17.88,18.8,17.88,18.75,273300.0],["2006-04-19",18.77,19.07,18.58,18.58,167800.0],["2006-04-20",18.59,18.61,18.35,18.35,109100.0],["2006-04-21",18.45,18.6,18.26,18.45,463900.0],["2006-04-24",18.44,18.58,18.29,18.53,140500.0],["2006-04-25",18.6,18.65,18.31,18.5,292500.0],["2006-04-26",18.58,18.88,18.5,18.81,322600.0],["2006-04-27",18.71,19.19,18.56,19.0,170900.0],["2006-04-28",18.5,19.42,18.5,19.22,196700.0],["2006-05-01",19.72,19.85,19.49,19.73,288300.0],["2006-05-02",20.47,21.67,20.42,21.25,1512400.0],["2006-05-03",21.0,21.08,20.55,20.6,581800.0],["2006-05-04",20.69,20.86,20.31,20.5,298300.0],["2006-05-05",21.25,21.9,21.0,21.25,527100.0],["2006-05-08",21.38,21.38,20.97,21.25,129800.0],["2006-05-09",21.22,21.35,21.08,21.19,145800.0],["2006-05-10",21.0,21.39,21.0,21.13,213500.0],["2006-05-11",21.25,21.6,21.23,21.32,214800.0],["2006-05-12",21.0,21.34,20.73,20.87,177000.0],["2006-05-15",20.72,21.15,20.62,21.0,144500.0],["2006-05-16",21.15,21.47,20.99,21.24,211800.0],["2006-05-17",21.18,21.3,20.66,20.7,183500.0],["2006-05-18",20.86,20.99,20.67,20.8,188000.0],["2006-05-19",20.83,20.87,20.39,20.5,175500.0],["2006-05-22",20.5,20.65,20.16,20.43,190600.0],["2006-05-23",20.49,20.66,19.75,19.84,164200.0],["2006-05-24",20.05,20.12,19.5,19.61,281200.0],["2006-05-25",19.71,19.81,19.4,19.55,165200.0],["2006-05-26",19.54,20.07,19.51,19.92,214400.0],["2006-05-30",19.97,20.17,19.59,19.7,328000.0],["2006-05-31",19.75,20.37,19.59,19.68,422200.0],["2006-06-01",19.78,20.62,19.75,20.62,448300.0],["2006-06-02",20.58,21.05,20.35,20.39,184300.0],["2006-06-05",20.29,20.49,19.67,19.71,239500.0],["2006-06-06",20.04,20.38,19.4,19.73,179300.0],["2006-06-07",19.69,19.93,19.44,19.85,174000.0],["2006-06-08",19.36,19.92,19.0,19.6,416800.0],["2006-06-09",19.6,19.61,19.17,19.51,232000.0],["2006-06-12",19.49,19.51,19.2,19.21,217000.0],["2006-06-13",19.16,19.37,18.76,19.1,245300.0],["2006-06-14",19.22,19.42,19.0,19.36,315300.0],["2006-06-15",19.42,19.74,19.42,19.7,175600.0],["2006-06-16",19.62,19.64,19.26,19.55,297800.0],["2006-06-19",19.65,19.65,19.4,19.51,158000.0],["2006-06-20",19.48,19.64,19.29,19.4,273500.0],["2006-06-21",19.39,19.9,19.29,19.84,178100.0],["2006-06-22",19.81,19.81,19.49,19.7,415700.0],["2006-06-23",19.7,19.81,19.52,19.75,252100.0],["2006-06-26",19.8,20.49,19.75,20.34,328000.0],["2006-06-27",20.64,21.29,20.3,20.55,572300.0],["2006-06-28",20.55,20.75,20.14,20.35,295100.0],["2006-06-29",20.51,21.14,20.3,21.03,425400.0],["2006-06-30",21.16,21.16,20.3,20.3,1403700.0],["2006-07-03",20.3,20.3,19.91,20.07,295400.0],["2006-07-05",19.97,19.97,19.54,19.78,431000.0],["2006-07-06",19.73,19.89,19.49,19.56,453500.0],["2006-07-07",19.48,19.76,19.36,19.46,403600.0],["2006-07-10",19.53,20.41,19.53,20.32,525500.0],["2006-07-11",20.05,21.56,20.0,21.54,774300.0],["2006-07-12",21.46,21.81,21.3,21.64,672300.0],["2006-07-13",21.53,21.85,21.14,21.35,649500.0],["2006-07-14",21.25,21.8,21.1,21.66,424400.0],["2006-07-17",21.7,22.65,21.61,22.45,1259700.0],["2006-07-18",22.45,22.71,21.81,22.0,540700.0],["2006-07-19",22.31,22.77,22.13,22.6,558200.0],["2006-07-20",23.0,23.0,22.16,22.47,404900.0],["2006-07-21",22.5,22.64,22.07,22.33,666900.0],["2006-07-24",22.56,22.76,22.32,22.6,765800.0],["2006-07-25",22.65,22.92,22.16,22.43,325200.0],["2006-07-26",22.43,22.43,21.6,21.99,292200.0],["2006-07-27",22.13,22.23,21.33,21.48,195000.0],["2006-07-28",21.6,23.02,21.5,22.86,455000.0],["2006-07-31",22.89,22.92,22.3,22.46,395900.0],["2006-08-01",22.3,22.33,21.41,21.72,412200.0],["2006-08-02",21.72,21.86,21.35,21.86,522500.0],["2006-08-03",21.65,22.52,21.41,22.51,343500.0],["2006-08-04",22.76,22.89,21.35,21.61,397500.0],["2006-08-07",21.4,21.45,20.54,21.11,664200.0],["2006-08-08",23.38,23.4,21.34,22.4,1605700.0],["2006-08-09",22.5,22.6,21.45,21.6,526700.0],["2006-08-10",21.45,22.07,21.21,21.94,329900.0],["2006-08-11",21.83,21.89,21.2,21.43,246100.0],["2006-08-14",21.53,21.98,21.48,21.92,255300.0],["2006-08-15",22.5,22.96,22.05,22.24,596000.0],["2006-08-16",22.35,22.53,21.88,22.25,282100.0],["2006-08-17",22.15,22.26,21.88,21.9,311600.0],["2006-08-18",21.97,22.06,21.5,21.58,355900.0],["2006-08-21",21.47,22.03,21.23,22.02,312800.0],["2006-08-22",22.75,23.76,22.6,23.28,1459700.0],["2006-08-23",23.72,23.97,22.55,22.9,714600.0],["2006-08-24",23.0,23.5,22.31,23.41,617000.0],["2006-08-25",23.44,23.79,22.88,22.89,553100.0],["2006-08-28",23.21,23.62,23.01,23.46,520800.0],["2006-08-29",23.7,23.87,23.3,23.6,664800.0],["2006-08-30",23.61,24.28,23.43,24.22,564000.0],["2006-08-31",24.19,24.4,23.99,24.0,281300.0],["2006-09-01",24.0,24.16,23.67,23.68,191100.0],["2006-09-05",23.58,24.48,23.58,24.41,431800.0],["2006-09-06",24.34,24.34,23.81,23.99,423100.0],["2006-09-07",24.09,24.35,23.91,24.0,663800.0],["2006-09-08",24.1,24.13,23.71,23.77,204700.0],["2006-09-11",23.54,23.59,23.23,23.44,314900.0],["2006-09-12",23.55,24.36,23.47,24.21,392500.0],["2006-09-13",24.35,24.5,24.0,24.09,329300.0],["2006-09-14",23.99,24.05,23.61,24.02,228300.0],["2006-09-15",24.11,24.16,23.93,24.04,315100.0],["2006-09-18",24.02,24.18,23.8,24.01,243000.0],["2006-09-19",24.15,24.4,23.9,24.3,416500.0],["2006-09-20",24.47,24.94,24.42,24.9,383000.0],["2006-09-21",24.88,24.94,24.48,24.74,369700.0],["2006-09-22",24.7,24.7,23.81,24.0,373700.0],["2006-09-25",24.03,24.27,23.64,24.11,174100.0],["2006-09-26",24.12,24.15,23.77,23.82,138800.0],["2006-09-27",23.82,24.09,23.59,23.94,207900.0],["2006-09-28",24.07,24.16,23.71,23.95,215200.0],["2006-09-29",24.02,24.32,23.71,23.75,346600.0],["2006-10-02",23.67,24.15,23.53,23.67,232300.0],["2006-10-03",23.62,23.68,23.34,23.38,227900.0],["2006-10-04",23.39,23.91,23.35,23.83,254900.0],["2006-10-05",23.8,24.2,23.66,24.15,163300.0],["2006-10-06",24.14,24.36,23.83,24.25,573500.0],["2006-10-09",24.26,24.76,24.12,24.62,499300.0],["2006-10-10",24.72,25.14,24.46,24.65,733600.0],["2006-10-11",24.61,24.75,24.0,24.31,173900.0],["2006-10-12",25.2,25.5,25.18,25.39,1222300.0],["2006-10-13",25.39,25.6,25.31,25.5,514200.0],["2006-10-16",25.49,25.99,25.42,25.67,292200.0],["2006-10-17",25.85,25.94,25.58,25.8,202600.0],["2006-10-18",25.94,26.05,25.57,25.61,453000.0],["2006-10-19",25.21,25.78,25.18,25.31,255000.0],["2006-10-20",25.56,25.63,25.15,25.22,302500.0],["2006-10-23",25.46,26.18,25.42,25.95,3644900.0],["2006-10-24",25.95,25.95,25.61,25.64,476300.0],["2006-10-25",25.7,25.98,25.51,25.88,488300.0],["2006-10-26",25.99,26.37,25.58,26.03,367100.0],["2006-10-27",25.86,26.25,25.46,25.56,195900.0],["2006-10-30",25.44,25.95,25.13,25.93,239100.0],["2006-10-31",26.0,26.0,25.11,25.29,285600.0],["2006-11-01",25.25,25.41,24.62,24.62,437900.0],["2006-11-02",26.9,27.45,26.07,26.68,1764000.0],["2006-11-03",26.92,26.98,25.96,26.47,723700.0],["2006-11-06",26.47,27.19,26.47,27.03,538100.0],["2006-11-07",27.03,27.4,26.95,27.01,335200.0],["2006-11-08",26.76,27.29,26.69,27.2,387300.0],["2006-11-09",27.23,27.25,26.77,27.09,551300.0],["2006-11-10",27.02,27.49,26.95,27.44,814900.0],["2006-11-13",27.63,28.33,27.6,27.99,830100.0],["2006-11-14",28.18,28.24,27.52,27.92,675400.0],["2006-11-15",27.94,28.29,27.88,28.05,266400.0],["2006-11-16",28.09,28.29,27.9,28.08,352800.0],["2006-11-17",28.06,28.24,27.9,28.13,348300.0],["2006-11-20",27.99,28.15,27.44,27.74,357300.0],["2006-11-21",27.88,28.02,27.68,27.77,324300.0],["2006-11-22",27.83,28.06,27.71,27.92,155100.0],["2006-11-24",27.72,28.15,27.66,28.0,119600.0],["2006-11-27",28.0,28.05,26.95,27.23,460000.0],["2006-11-28",27.06,27.6,26.79,27.3,403300.0],["2006-11-29",27.55,28.25,27.55,28.2,660800.0],["2006-11-30",28.18,28.27,27.7,27.75,499300.0],["2006-12-01",27.72,27.86,26.87,27.21,320500.0],["2006-12-04",27.41,27.97,27.39,27.65,276200.0],["2006-12-05",27.75,28.24,27.67,28.09,546300.0],["2006-12-06",27.98,28.23,27.89,28.15,194600.0],["2006-12-07",28.13,28.24,27.77,28.03,216700.0],["2006-12-08",28.01,28.28,27.57,28.22,222700.0],["2006-12-11",28.25,28.29,27.58,27.99,389100.0],["2006-12-12",27.95,27.95,27.29,27.7,266900.0],["2006-12-13",27.69,27.77,27.11,27.54,380800.0],["2006-12-14",27.51,28.08,27.36,27.83,273300.0],["2006-12-15",27.85,27.96,27.6,27.65,435600.0],["2006-12-18",27.8,27.81,26.9,27.08,416100.0],["2006-12-19",26.91,27.15,26.74,26.99,307800.0],["2006-12-20",27.05,27.76,27.05,27.63,224000.0],["2006-12-21",27.73,28.04,27.52,27.65,375900.0],["2006-12-22",27.66,27.93,27.45,27.71,234200.0],["2006-12-26",27.59,27.99,27.59,27.93,216500.0],["2006-12-27",27.98,28.24,27.92,28.2,161400.0],["2006-12-28",28.16,28.2,27.7,27.82,181400.0],["2006-12-29",27.72,27.96,27.45,27.54,124100.0],["2007-01-03",27.64,28.81,27.28,27.5,720200.0],["2007-01-04",27.41,27.56,27.15,27.2,400200.0],["2007-01-05",27.13,27.13,26.52,26.54,450200.0],["2007-01-08",26.51,26.95,26.23,26.91,278800.0],["2007-01-09",26.89,27.04,26.51,27.04,245000.0],["2007-01-10",26.93,27.12,26.77,26.96,513200.0],["2007-01-11",27.04,27.28,26.8,26.9,227400.0],["2007-01-12",26.84,27.0,26.41,26.56,483800.0],["2007-01-16",26.61,26.98,26.3,26.59,309500.0],["2007-01-17",26.6,27.16,26.45,27.08,445700.0],["2007-01-18",26.98,26.98,25.94,26.01,263300.0],["2007-01-19",26.0,26.21,25.31,25.95,280300.0],["2007-01-22",25.85,26.08,25.23,25.52,450900.0],["2007-01-23",25.51,26.25,25.38,26.12,190500.0],["2007-01-24",26.14,26.31,25.7,26.06,204800.0],["2007-01-25",25.98,26.09,25.64,25.71,317600.0],["2007-01-26",25.71,25.83,25.41,25.63,287600.0],["2007-01-29",25.61,25.75,25.39,25.54,169000.0],["2007-01-30",25.5,25.5,24.79,25.05,691000.0],["2007-01-31",25.03,26.09,24.98,25.88,446100.0],["2007-02-01",25.9,26.39,25.85,26.32,329700.0],["2007-02-02",26.3,26.43,26.03,26.34,214400.0],["2007-02-05",26.3,26.3,25.36,25.44,214200.0],["2007-02-06",25.47,25.65,25.33,25.56,165100.0],["2007-02-07",25.59,25.59,25.19,25.36,174700.0],["2007-02-08",25.34,25.75,25.28,25.72,146600.0],["2007-02-09",25.66,25.76,25.46,25.52,297200.0],["2007-02-12",25.78,26.57,25.49,26.52,609900.0],["2007-02-13",26.68,27.47,26.55,27.11,607900.0],["2007-02-14",27.3,27.8,27.16,27.21,392000.0],["2007-02-15",27.28,27.28,26.76,26.78,274900.0],["2007-02-16",26.77,26.96,26.41,26.96,194000.0],["2007-02-20",26.86,27.4,26.7,27.29,136600.0],["2007-02-21",27.2,27.64,27.01,27.26,193900.0],["2007-02-22",27.24,27.5,26.99,27.48,283300.0],["2007-02-23",27.8,28.32,27.6,28.31,657000.0],["2007-02-26",29.1,29.1,28.35,28.53,629000.0],["2007-02-27",28.31,28.47,26.67,27.36,590500.0],["2007-02-28",27.6,28.05,26.08,27.68,798900.0],["2007-03-01",25.73,27.98,25.73,27.75,406300.0],["2007-03-02",27.0,27.0,22.95,23.57,3519700.0],["2007-03-05",22.3,23.13,21.52,22.29,1695700.0],["2007-03-06",22.54,22.84,22.21,22.31,946900.0],["2007-03-07",22.25,22.31,21.18,21.42,1157600.0],["2007-03-08",21.65,21.95,21.3,21.63,994300.0],["2007-03-09",21.5,22.15,21.4,21.93,571100.0],["2007-03-12",21.43,21.5,20.75,21.17,951100.0],["2007-03-13",21.02,21.43,21.0,21.21,716000.0],["2007-03-14",21.21,22.11,21.2,22.0,1042800.0],["2007-03-15",22.41,24.49,22.19,23.09,1793800.0],["2007-03-16",23.04,23.09,22.42,22.61,1219200.0],["2007-03-19",22.74,22.91,22.58,22.67,381200.0],["2007-03-20",22.78,23.42,22.76,22.83,508600.0],["2007-03-21",22.9,23.61,22.82,23.38,545900.0],["2007-03-22",23.48,23.71,22.86,23.68,649800.0],["2007-03-23",23.61,23.8,23.36,23.5,658300.0],["2007-03-26",23.42,23.72,23.03,23.11,423000.0],["2007-03-27",23.06,23.3,22.78,23.15,565700.0],["2007-03-28",23.06,23.07,22.49,22.88,635900.0],["2007-03-29",23.05,23.13,22.36,22.7,274100.0],["2007-03-30",22.67,23.09,22.4,22.62,353200.0],["2007-04-02",22.62,22.98,22.42,22.95,531900.0],["2007-04-03",23.08,23.55,22.97,23.48,445800.0],["2007-04-04",23.51,23.55,23.07,23.14,324900.0],["2007-04-05",23.05,23.15,22.72,22.83,366900.0],["2007-04-09",22.89,23.56,22.86,23.54,890900.0],["2007-04-10",23.54,23.73,23.25,23.62,579500.0],["2007-04-11",24.19,24.62,23.74,24.26,1047900.0],["2007-04-12",24.01,24.16,23.93,24.06,765900.0],["2007-04-13",24.03,24.4,23.92,24.38,499600.0],["2007-04-16",24.5,24.99,24.45,24.98,300000.0],["2007-04-17",25.05,25.13,24.77,24.87,387000.0],["2007-04-18",24.81,25.13,24.68,24.95,232800.0],["2007-04-19",24.7,25.15,24.46,24.77,321600.0],["2007-04-20",25.22,25.22,24.84,25.02,213000.0],["2007-04-23",25.0,25.0,24.45,24.54,215600.0],["2007-04-24",24.5,24.71,24.23,24.47,226300.0],["2007-04-25",24.66,24.77,24.38,24.57,190300.0],["2007-04-26",24.52,24.75,24.27,24.66,252600.0],["2007-04-27",24.61,24.83,24.35,24.71,189100.0],["2007-04-30",24.61,25.25,24.15,24.35,734800.0],["2007-05-01",23.96,23.96,21.47,22.11,2814300.0],["2007-05-02",22.02,22.51,21.94,22.31,984900.0],["2007-05-03",22.26,22.29,21.94,22.01,1056800.0],["2007-05-04",21.95,22.48,21.95,22.37,388300.0],["2007-05-07",22.39,22.58,22.26,22.32,190300.0],["2007-05-08",22.1,22.57,22.08,22.54,355000.0],["2007-05-09",22.35,22.62,22.21,22.46,597500.0],["2007-05-10",22.5,22.75,22.12,22.54,488100.0],["2007-05-11",22.69,22.8,22.44,22.47,670800.0],["2007-05-14",22.43,22.47,21.92,21.96,631200.0],["2007-05-15",21.95,22.17,21.53,21.59,445000.0],["2007-05-16",21.49,21.5,21.04,21.45,550000.0],["2007-05-17",21.32,21.71,21.16,21.54,466700.0],["2007-05-18",21.56,21.59,21.3,21.51,424400.0],["2007-05-21",21.37,22.08,21.35,22.01,527300.0],["2007-05-22",21.8,22.24,21.71,22.06,287000.0],["2007-05-23",22.13,22.46,22.04,22.21,332800.0],["2007-05-24",22.1,22.8,22.03,22.73,585000.0],["2007-05-25",22.73,23.31,22.55,22.69,468500.0],["2007-05-29",22.85,23.08,22.62,22.73,432800.0],["2007-05-30",22.62,22.72,22.32,22.36,564000.0],["2007-05-31",22.41,22.72,22.2,22.52,834600.0],["2007-06-01",22.53,23.2,22.53,22.95,625000.0],["2007-06-04",22.82,23.15,22.75,23.07,296100.0],["2007-06-05",22.91,23.2,22.64,22.81,262600.0],["2007-06-06",22.63,22.64,22.4,22.57,208900.0],["2007-06-07",22.4,22.63,22.24,22.25,372600.0],["2007-06-08",22.18,22.55,21.93,22.45,259600.0],["2007-06-11",22.35,22.48,22.1,22.36,136400.0],["2007-06-12",22.19,22.71,22.11,22.27,236900.0],["2007-06-13",22.29,22.59,22.18,22.45,162400.0],["2007-06-14",22.41,22.64,22.32,22.4,174300.0],["2007-06-15",22.91,23.41,22.62,23.17,468300.0],["2007-06-18",23.17,23.23,22.6,22.68,207400.0],["2007-06-19",22.6,22.69,22.41,22.67,208900.0],["2007-06-20",22.71,22.86,22.03,22.11,196100.0],["2007-06-21",22.1,22.49,21.96,22.45,259100.0],["2007-06-22",22.47,22.58,22.1,22.33,372300.0],["2007-06-25",22.25,22.62,22.2,22.41,249000.0],["2007-06-26",22.41,22.43,21.96,22.07,195700.0],["2007-06-27",21.89,22.54,21.73,22.53,234300.0],["2007-06-28",22.54,22.63,22.26,22.37,199500.0],["2007-06-29",22.5,22.5,21.92,22.0,228500.0],["2007-07-02",22.13,22.13,21.83,21.95,489200.0],["2007-07-03",22.04,22.04,21.91,22.0,189400.0],["2007-07-05",22.0,22.0,21.47,21.87,249700.0],["2007-07-06",21.84,21.98,21.67,21.76,193400.0],["2007-07-09",21.83,21.94,21.49,21.6,248000.0],["2007-07-10",21.5,21.56,20.93,21.17,350100.0],["2007-07-11",21.34,21.66,21.22,21.25,388700.0],["2007-07-12",21.43,21.49,21.25,21.4,229400.0],["2007-07-13",21.39,21.58,21.25,21.49,224500.0],["2007-07-16",21.4,21.69,21.01,21.24,288700.0],["2007-07-17",21.32,21.56,21.24,21.47,530200.0],["2007-07-18",21.33,21.57,21.15,21.35,267000.0],["2007-07-19",21.46,21.58,21.36,21.48,119400.0],["2007-07-20",21.43,21.64,21.25,21.38,281300.0],["2007-07-23",21.4,21.95,21.37,21.46,296200.0],["2007-07-24",21.17,21.38,21.0,21.05,343200.0],["2007-07-25",21.21,21.36,21.01,21.24,316700.0],["2007-07-26",20.88,21.4,20.73,21.07,346900.0],["2007-07-27",21.0,21.32,20.95,21.0,300200.0],["2007-07-30",21.03,21.58,20.73,21.46,333600.0],["2007-07-31",21.63,21.95,21.38,21.47,307800.0],["2007-08-01",21.42,21.94,21.33,21.71,366300.0],["2007-08-02",21.79,22.38,21.53,22.23,454500.0],["2007-08-03",22.18,22.23,21.11,21.23,439500.0],["2007-08-06",21.34,21.91,20.86,21.74,580400.0],["2007-08-07",17.0,17.94,16.62,16.84,4303200.0],["2007-08-08",16.75,17.34,16.75,17.33,2282300.0],["2007-08-09",16.91,19.21,16.75,18.85,1187600.0],["2007-08-10",18.77,19.15,17.3,18.55,1296500.0],["2007-08-13",18.55,18.58,17.52,18.1,675000.0],["2007-08-14",18.27,18.47,17.66,18.09,668200.0],["2007-08-15",17.95,18.53,17.8,18.22,504400.0],["2007-08-16",18.0,18.57,17.67,18.34,1040100.0],["2007-08-17",18.95,19.2,18.36,18.72,648500.0],["2007-08-20",18.76,18.88,18.35,18.7,269300.0],["2007-08-21",18.5,18.63,18.06,18.14,210900.0],["2007-08-22",18.33,18.5,17.9,18.2,332700.0],["2007-08-23",18.35,18.35,17.61,17.85,336400.0],["2007-08-24",17.75,17.84,17.41,17.75,384000.0],["2007-08-27",17.64,17.7,17.35,17.67,249100.0],["2007-08-28",17.53,17.71,17.31,17.39,223400.0],["2007-08-29",17.45,17.65,17.33,17.61,191100.0],["2007-08-30",17.41,17.99,17.37,17.75,194900.0],["2007-08-31",17.99,18.0,17.71,17.83,132300.0],["2007-09-04",17.77,18.05,17.67,17.96,213300.0],["2007-09-05",17.88,18.03,17.65,17.99,400200.0],["2007-09-06",18.01,18.41,17.5,18.2,381700.0],["2007-09-07",17.98,18.26,17.77,18.01,282800.0],["2007-09-10",18.09,18.09,17.48,17.65,195100.0],["2007-09-11",17.68,17.86,17.5,17.83,172400.0],["2007-09-12",17.73,18.09,17.6,17.66,168200.0],["2007-09-13",17.77,18.0,17.54,17.82,215900.0],["2007-09-14",17.65,17.86,17.53,17.83,198200.0],["2007-09-17",17.75,17.75,17.5,17.59,360600.0],["2007-09-18",17.65,18.57,17.6,18.57,246000.0],["2007-09-19",18.75,19.15,18.62,18.85,490100.0],["2007-09-20",18.8,19.05,18.65,18.79,387700.0],["2007-09-21",18.95,19.01,18.69,18.84,453300.0],["2007-09-24",18.58,18.8,18.3,18.59,291300.0],["2007-09-25",18.44,18.7,18.38,18.63,139200.0],["2007-09-26",18.76,18.99,18.65,18.86,154900.0],["2007-09-27",18.91,19.36,18.74,19.14,215600.0],["2007-09-28",19.09,19.28,18.63,18.73,230100.0],["2007-10-01",18.84,19.18,18.54,19.03,296600.0],["2007-10-02",18.98,19.35,18.87,19.02,217600.0],["2007-10-03",18.87,19.38,18.87,18.89,184100.0],["2007-10-04",18.97,19.49,18.89,19.44,142000.0],["2007-10-05",19.68,20.05,19.54,19.83,434900.0],["2007-10-08",19.74,19.88,19.51,19.56,263900.0],["2007-10-09",19.51,19.52,19.01,19.3,274500.0],["2007-10-10",19.3,19.39,18.91,19.04,356300.0],["2007-10-11",19.1,19.24,18.61,18.87,341200.0],["2007-10-12",18.86,18.99,18.71,18.82,207200.0],["2007-10-15",18.86,18.92,18.57,18.76,195900.0],["2007-10-16",18.57,18.89,18.53,18.76,155100.0],["2007-10-17",18.97,19.01,18.64,18.86,213000.0],["2007-10-18",18.9,19.03,18.75,18.89,198600.0],["2007-10-19",18.88,18.91,18.16,18.16,353300.0],["2007-10-22",17.99,18.46,17.97,18.45,511600.0],["2007-10-23",18.54,18.6,18.23,18.48,327000.0],["2007-10-24",18.35,18.7,18.33,18.65,321000.0],["2007-10-25",18.6,19.16,18.6,19.09,485000.0],["2007-10-26",19.32,19.38,18.88,19.02,383400.0],["2007-10-29",19.08,19.25,18.47,19.0,219500.0],["2007-10-30",18.78,19.01,18.41,18.51,332300.0],["2007-10-31",19.0,19.36,18.93,19.01,1359300.0],["2007-11-01",18.81,19.0,18.51,18.94,443900.0],["2007-11-02",19.09,19.09,18.63,18.85,592700.0],["2007-11-05",18.54,18.85,18.5,18.58,314800.0],["2007-11-06",18.57,18.84,18.18,18.79,352200.0],["2007-11-07",18.59,18.83,18.07,18.14,370800.0],["2007-11-08",18.27,18.4,17.77,18.08,471500.0],["2007-11-09",17.81,18.0,17.76,17.83,442300.0],["2007-11-12",17.78,18.03,17.55,17.62,383900.0],["2007-11-13",17.73,18.07,17.72,18.02,971500.0],["2007-11-14",18.06,18.32,17.97,18.15,325600.0],["2007-11-15",17.99,18.12,17.56,17.88,387100.0],["2007-11-16",17.84,17.9,17.21,17.32,1003100.0],["2007-11-19",17.2,17.2,16.93,16.98,488900.0],["2007-11-20",16.99,17.1,16.82,17.0,676700.0],["2007-11-21",16.94,17.07,16.78,16.78,481800.0],["2007-11-23",16.84,17.03,16.84,16.85,76200.0],["2007-11-26",16.77,16.99,16.5,16.54,197600.0],["2007-11-27",16.62,16.9,16.5,16.84,525500.0],["2007-11-28",16.84,17.15,16.84,17.1,877200.0],["2007-11-29",17.09,17.17,17.02,17.09,322000.0],["2007-11-30",17.34,17.35,16.84,16.88,363400.0],["2007-12-03",16.88,17.0,16.75,16.77,115400.0],["2007-12-04",16.59,17.12,16.4,16.93,449600.0],["2007-12-05",17.15,17.15,16.81,17.03,282700.0],["2007-12-06",16.97,17.5,16.97,17.37,421400.0],["2007-12-07",17.39,17.44,16.94,17.04,269800.0],["2007-12-10",17.05,17.27,16.95,17.0,414200.0],["2007-12-11",17.05,17.23,16.51,16.53,271000.0],["2007-12-12",16.94,16.94,16.52,16.75,157500.0],["2007-12-13",16.55,16.92,16.5,16.88,157000.0],["2007-12-14",16.62,16.68,16.45,16.59,213100.0],["2007-12-17",16.44,16.8,16.41,16.48,253100.0],["2007-12-18",16.72,16.9,16.69,16.79,380900.0],["2007-12-19",16.87,16.89,16.68,16.71,734600.0],["2007-12-20",16.85,16.85,16.62,16.75,185600.0],["2007-12-21",17.0,17.0,16.51,16.65,752500.0],["2007-12-24",16.78,17.43,16.68,17.42,122900.0],["2007-12-26",17.28,17.45,17.2,17.28,169900.0],["2007-12-27",17.28,17.43,16.92,16.94,190800.0],["2007-12-28",17.08,17.27,16.84,16.97,148700.0],["2007-12-31",16.86,17.36,16.86,17.17,237900.0],["2008-01-02",17.18,17.24,16.56,16.61,385600.0],["2008-01-03",16.61,16.7,16.22,16.22,309500.0],["2008-01-04",16.05,16.16,15.83,16.0,270800.0],["2008-01-07",16.04,16.48,15.98,16.39,221600.0],["2008-01-08",16.43,16.65,15.95,15.99,326600.0],["2008-01-09",15.9,16.36,15.87,16.27,247700.0],["2008-01-10",16.08,16.55,15.92,16.32,207500.0],["2008-01-11",16.21,16.58,16.02,16.12,217600.0],["2008-01-14",16.24,16.27,15.9,16.17,111900.0],["2008-01-15",15.92,16.34,15.84,16.13,173700.0],["2008-01-16",16.05,16.07,14.58,15.68,799800.0],["2008-01-17",15.65,15.81,15.57,15.66,262800.0],["2008-01-18",15.71,15.93,15.31,15.66,409800.0],["2008-01-22",15.17,16.02,15.01,15.74,352300.0],["2008-01-23",15.4,15.66,14.58,15.61,475700.0],["2008-01-24",15.7,15.83,15.0,15.0,321200.0],["2008-01-25",15.21,15.47,15.08,15.26,277000.0],["2008-01-28",15.26,15.5,15.1,15.37,235400.0],["2008-01-29",15.45,15.56,15.17,15.41,178100.0],["2008-01-30",15.3,15.98,15.26,15.45,302700.0],["2008-01-31",15.22,15.83,15.16,15.61,255100.0],["2008-02-01",15.68,15.8,15.21,15.64,222400.0],["2008-02-04",15.58,15.59,14.9,15.01,377300.0],["2008-02-05",14.83,14.96,14.61,14.77,440000.0],["2008-02-06",14.86,15.16,14.74,14.98,193300.0],["2008-02-07",14.94,15.14,14.66,14.89,256700.0],["2008-02-08",14.86,15.06,14.69,14.71,205100.0],["2008-02-11",14.8,14.8,14.45,14.49,289600.0],["2008-02-12",14.68,14.74,14.34,14.38,477400.0],["2008-02-13",14.6,14.83,14.53,14.55,459100.0],["2008-02-14",14.57,14.74,14.45,14.48,317500.0],["2008-02-15",14.44,14.52,14.25,14.33,186300.0],["2008-02-19",14.49,14.69,14.38,14.48,239100.0],["2008-02-20",14.35,15.01,14.35,14.9,464200.0],["2008-02-21",14.97,15.12,14.81,15.02,230600.0],["2008-02-22",15.09,15.11,14.82,14.94,256600.0],["2008-02-25",14.88,15.21,14.88,15.15,259800.0],["2008-02-26",15.05,15.56,15.05,15.45,319800.0],["2008-02-27",15.27,16.34,15.15,16.3,892800.0],["2008-02-28",16.14,16.16,15.75,16.1,315200.0],["2008-02-29",15.96,16.3,15.86,16.19,327200.0],["2008-03-03",16.14,16.21,15.8,16.01,303600.0],["2008-03-04",15.82,16.0,15.66,15.76,603900.0],["2008-03-05",15.86,16.38,15.86,16.27,289800.0],["2008-03-06",16.21,16.46,15.82,15.87,210400.0],["2008-03-07",15.68,16.06,15.66,15.88,134400.0],["2008-03-10",15.96,16.01,15.69,15.82,172700.0],["2008-03-11",15.94,16.18,15.81,16.0,322400.0],["2008-03-12",15.96,16.25,15.92,15.96,234300.0],["2008-03-13",15.84,16.19,15.68,16.15,214700.0],["2008-03-14",16.29,16.29,15.35,15.63,533100.0],["2008-03-17",15.34,15.59,15.01,15.08,304600.0],["2008-03-18",15.2,15.51,14.78,15.49,260800.0],["2008-03-19",15.64,15.76,15.26,15.26,119800.0],["2008-03-20",15.48,15.49,14.93,15.09,567900.0],["2008-03-24",15.18,15.92,15.02,15.78,175400.0],["2008-03-25",15.85,15.97,15.58,15.89,110300.0],["2008-03-26",15.83,16.13,15.72,16.09,100800.0],["2008-03-27",16.16,16.24,15.84,15.92,117300.0],["2008-03-28",15.91,16.08,15.79,15.96,91500.0],["2008-03-31",15.88,16.01,15.41,15.42,202100.0],["2008-04-01",15.57,15.98,15.52,15.97,225000.0],["2008-04-02",16.0,16.23,15.85,16.19,165300.0],["2008-04-03",16.05,16.16,15.85,16.05,174000.0],["2008-04-04",16.21,16.32,16.0,16.13,108400.0],["2008-04-07",16.21,16.4,15.96,16.03,129600.0],["2008-04-08",15.88,16.07,15.84,16.03,75800.0],["2008-04-09",16.02,16.02,15.48,15.55,97200.0],["2008-04-10",15.51,15.75,15.45,15.54,99500.0],["2008-04-11",15.35,15.4,14.76,14.89,318600.0],["2008-04-14",14.86,14.86,14.48,14.6,285600.0],["2008-04-15",14.72,14.85,14.56,14.79,113400.0],["2008-04-16",14.95,15.37,14.87,15.28,200400.0],["2008-04-17",15.3,15.44,15.23,15.34,116900.0],["2008-04-18",15.54,15.76,15.41,15.59,142800.0],["2008-04-21",15.46,15.56,15.39,15.47,84100.0],["2008-04-22",15.37,15.45,15.0,15.28,161800.0],["2008-04-23",15.35,15.35,14.72,14.87,145400.0],["2008-04-24",14.83,15.08,14.58,15.05,102500.0],["2008-04-25",15.14,15.24,14.84,15.18,71400.0],["2008-04-28",15.19,15.19,14.89,14.96,54400.0],["2008-04-29",14.84,15.07,14.76,15.0,154000.0],["2008-04-30",15.08,15.14,14.55,14.59,116300.0],["2008-05-01",14.69,15.33,14.57,15.1,116400.0],["2008-05-02",15.25,15.4,15.19,15.31,104000.0],["2008-05-05",15.35,15.37,14.94,15.09,130300.0],["2008-05-06",15.4,16.69,15.4,16.14,342500.0],["2008-05-07",16.08,16.3,15.25,15.25,234200.0],["2008-05-08",16.29,16.67,15.15,16.41,619300.0],["2008-05-09",16.27,16.5,16.27,16.5,235000.0],["2008-05-12",16.5,16.94,16.44,16.9,535400.0],["2008-05-13",16.9,16.97,16.84,16.93,154900.0],["2008-05-14",16.91,17.09,16.9,17.01,145800.0],["2008-05-15",16.94,17.16,16.83,17.03,102300.0],["2008-05-16",17.05,17.06,16.88,17.05,182600.0],["2008-05-19",17.05,17.09,16.96,17.05,194700.0],["2008-05-20",16.94,17.07,16.64,16.71,206200.0],["2008-05-21",16.79,16.98,16.54,16.6,203100.0],["2008-05-22",16.69,16.97,16.5,16.84,123300.0],["2008-05-23",16.69,16.72,16.42,16.52,70500.0],["2008-05-27",16.58,16.88,16.42,16.82,188800.0],["2008-05-28",16.86,17.13,16.72,17.13,180900.0],["2008-05-29",17.04,17.25,16.91,17.1,311800.0],["2008-05-30",17.09,17.41,16.97,17.41,396600.0],["2008-06-02",17.38,17.38,17.0,17.21,177600.0],["2008-06-03",17.31,17.47,16.96,17.04,244200.0],["2008-06-04",16.97,17.58,16.91,17.37,254500.0],["2008-06-05",17.32,17.73,17.32,17.66,208600.0],["2008-06-06",17.58,17.69,17.18,17.2,197300.0],["2008-06-09",17.17,17.49,16.95,17.39,276100.0],["2008-06-10",17.23,17.64,17.22,17.52,213600.0],["2008-06-11",17.41,17.66,17.37,17.4,233200.0],["2008-06-12",17.57,17.82,17.5,17.58,186000.0],["2008-06-13",17.77,17.82,17.6,17.77,214600.0],["2008-06-16",17.73,17.81,17.52,17.77,168000.0],["2008-06-17",17.79,17.89,17.5,17.72,204300.0],["2008-06-18",17.67,17.89,17.42,17.65,127300.0],["2008-06-19",17.71,17.81,17.46,17.66,180200.0],["2008-06-20",17.58,17.83,17.31,17.55,483700.0],["2008-06-23",17.69,17.72,17.12,17.17,168900.0],["2008-06-24",17.01,17.22,16.77,16.82,152700.0],["2008-06-25",16.83,17.39,16.74,17.31,307600.0],["2008-06-26",17.13,17.19,16.75,17.06,248500.0],["2008-06-27",17.09,17.32,16.88,17.21,347100.0],["2008-06-30",17.18,17.63,16.92,16.92,258400.0],["2008-07-01",16.81,17.18,16.62,17.13,170400.0],["2008-07-02",17.08,17.19,16.7,16.86,244400.0],["2008-07-03",16.93,17.01,16.55,16.6,106200.0],["2008-07-07",16.69,16.82,16.34,16.58,142800.0],["2008-07-08",16.64,17.58,16.55,17.51,303700.0],["2008-07-09",17.55,17.72,17.4,17.5,380200.0],["2008-07-10",17.5,17.97,17.5,17.76,363300.0],["2008-07-11",17.57,17.82,17.4,17.8,286100.0],["2008-07-14",17.81,17.98,17.56,17.73,274600.0],["2008-07-15",17.49,18.31,17.36,18.12,426500.0],["2008-07-16",18.16,18.81,18.04,18.62,363200.0],["2008-07-17",18.6,18.63,18.25,18.58,317700.0],["2008-07-18",18.65,18.65,18.23,18.45,201600.0],["2008-07-21",18.52,18.64,18.4,18.58,146400.0],["2008-07-22",18.52,18.95,18.4,18.84,348500.0],["2008-07-23",18.85,19.07,18.56,18.88,273000.0],["2008-07-24",19.01,19.01,18.5,18.69,315900.0],["2008-07-25",18.69,18.84,18.6,18.72,165100.0],["2008-07-28",18.65,18.71,18.45,18.68,137100.0],["2008-07-29",18.76,19.35,18.65,19.14,373600.0],["2008-07-30",19.24,19.37,18.89,19.05,264000.0],["2008-07-31",18.89,19.15,18.82,18.9,165300.0],["2008-08-01",18.9,19.22,18.65,19.0,173800.0],["2008-08-04",19.03,19.03,18.26,18.67,271100.0],["2008-08-05",18.77,19.13,18.68,19.08,193400.0],["2008-08-06",18.86,19.0,16.75,17.0,1023900.0],["2008-08-07",16.95,16.95,16.2,16.48,587700.0],["2008-08-08",16.5,17.22,16.38,16.99,477300.0],["2008-08-11",16.95,17.72,16.83,17.38,335300.0],["2008-08-12",17.19,18.04,17.19,17.68,300100.0],["2008-08-13",17.74,18.19,17.71,18.1,368500.0],["2008-08-14",17.93,18.47,17.93,18.34,322300.0],["2008-08-15",18.5,18.81,18.36,18.58,225200.0],["2008-08-18",18.57,18.95,18.23,18.36,239200.0],["2008-08-19",18.23,18.42,18.04,18.11,193500.0],["2008-08-20",18.22,18.56,18.03,18.32,162400.0],["2008-08-21",18.21,18.56,18.16,18.23,170400.0],["2008-08-22",18.23,18.93,18.13,18.74,184200.0],["2008-08-25",18.68,18.78,18.18,18.3,159400.0],["2008-08-26",18.3,18.64,18.2,18.54,114700.0],["2008-08-27",18.6,19.08,18.44,18.82,213700.0],["2008-08-28",18.91,19.39,18.81,19.15,259200.0],["2008-08-29",19.02,19.14,18.8,19.0,156000.0],["2008-09-02",19.24,19.5,18.78,18.97,279100.0],["2008-09-03",18.9,19.5,18.8,19.33,430400.0],["2008-09-04",19.1,19.4,19.02,19.06,397700.0],["2008-09-05",19.0,19.09,18.75,18.94,197200.0],["2008-09-08",19.26,19.5,18.91,19.02,286200.0],["2008-09-09",19.06,19.18,18.73,18.79,230000.0],["2008-09-10",19.0,19.15,18.7,19.03,255100.0],["2008-09-11",18.99,19.45,18.73,19.45,189500.0],["2008-09-12",19.33,19.44,19.03,19.27,193600.0],["2008-09-15",18.29,19.12,18.29,18.76,173900.0],["2008-09-16",18.71,19.06,18.45,19.0,301900.0],["2008-09-17",18.78,18.78,17.26,17.52,506500.0],["2008-09-18",17.88,18.14,17.3,17.91,475200.0],["2008-09-19",20.38,20.38,18.2,18.95,817600.0],["2008-09-22",18.95,19.12,18.61,18.81,251400.0],["2008-09-23",18.76,18.91,18.13,18.26,240400.0],["2008-09-24",18.35,18.49,18.01,18.04,144700.0],["2008-09-25",18.18,18.57,17.93,18.09,247500.0],["2008-09-26",17.83,18.12,17.7,18.05,156200.0],["2008-09-29",17.82,17.96,17.01,17.17,201700.0],["2008-09-30",17.33,17.91,16.86,17.57,274700.0],["2008-10-01",17.5,17.57,16.65,16.77,244100.0],["2008-10-02",16.67,16.67,16.0,16.01,249200.0],["2008-10-03",16.26,16.27,15.5,15.51,176600.0],["2008-10-06",15.16,15.31,14.3,14.94,307200.0],["2008-10-07",15.16,15.29,14.29,14.29,276200.0],["2008-10-08",13.93,14.86,13.69,14.27,332500.0],["2008-10-09",14.42,14.57,13.11,13.11,533300.0],["2008-10-10",12.8,13.48,11.98,13.13,545900.0],["2008-10-13",13.69,14.07,13.57,14.07,144000.0],["2008-10-14",14.39,14.39,12.8,12.95,357800.0],["2008-10-15",13.47,13.47,11.73,11.74,339800.0],["2008-10-16",11.76,12.4,11.04,12.16,466700.0],["2008-10-17",11.91,12.35,11.62,11.66,404600.0],["2008-10-20",11.84,12.12,11.57,12.1,263900.0],["2008-10-21",11.94,12.12,11.61,11.72,211600.0],["2008-10-22",11.44,11.61,11.05,11.16,235900.0],["2008-10-23",11.21,11.31,10.55,11.07,320600.0],["2008-10-24",10.32,10.77,10.18,10.5,296800.0],["2008-10-27",10.4,10.69,10.12,10.12,204900.0],["2008-10-28",10.26,10.6,9.75,10.55,283500.0],["2008-10-29",10.61,10.61,9.88,9.97,496500.0],["2008-10-30",9.96,10.44,9.86,10.43,453100.0],["2008-10-31",10.43,10.44,7.77,8.99,934900.0],["2008-11-03",9.05,9.61,9.05,9.43,434700.0],["2008-11-04",9.42,9.62,9.29,9.61,337800.0],["2008-11-05",9.84,10.62,9.57,10.0,652900.0],["2008-11-06",10.03,10.23,9.45,9.59,723200.0],["2008-11-07",9.68,9.85,9.4,9.54,880500.0],["2008-11-10",9.85,9.87,9.59,9.71,221100.0],["2008-11-11",9.68,9.78,9.45,9.5,212300.0],["2008-11-12",9.36,9.41,8.91,8.93,250200.0],["2008-11-13",8.76,9.28,8.5,9.27,573400.0],["2008-11-14",9.11,9.12,8.6,8.62,524200.0],["2008-11-17",8.57,9.08,8.53,8.89,530300.0],["2008-11-18",8.98,9.08,8.7,9.03,580400.0],["2008-11-19",9.07,9.24,8.4,8.43,244400.0],["2008-11-20",8.36,8.75,7.96,8.2,463400.0],["2008-11-21",8.32,8.32,7.62,8.16,412700.0],["2008-11-24",8.24,8.44,7.96,8.35,388100.0],["2008-11-25",8.61,8.68,8.33,8.61,201000.0],["2008-11-26",8.44,8.94,8.3,8.91,193500.0],["2008-11-28",8.89,9.03,8.75,8.92,88200.0],["2008-12-01",8.65,8.78,7.87,7.9,300600.0],["2008-12-02",8.01,8.31,7.91,8.19,508100.0],["2008-12-03",7.99,8.49,7.95,8.37,383200.0],["2008-12-04",8.0,8.31,7.67,7.84,312800.0],["2008-12-05",7.75,8.09,7.45,8.09,210100.0],["2008-12-08",8.27,8.27,7.61,7.79,322700.0],["2008-12-09",7.83,8.13,7.76,7.84,214900.0],["2008-12-10",7.94,8.25,7.88,8.13,133900.0],["2008-12-11",8.0,8.21,7.68,7.81,161600.0],["2008-12-12",7.63,8.03,7.5,8.0,185600.0],["2008-12-15",8.09,8.15,7.57,7.8,228000.0],["2008-12-16",7.76,8.19,7.76,8.12,214900.0],["2008-12-17",8.02,8.24,7.72,8.04,209600.0],["2008-12-18",8.0,8.44,7.8,7.99,213400.0],["2008-12-19",8.24,8.92,8.24,8.46,502600.0],["2008-12-22",8.44,8.48,7.95,8.26,241600.0],["2008-12-23",8.26,8.38,8.08,8.22,197800.0],["2008-12-24",8.11,8.26,7.83,8.08,98900.0],["2008-12-26",8.1,8.21,8.03,8.18,117400.0],["2008-12-29",8.2,8.2,7.82,8.08,147400.0],["2008-12-30",8.15,8.29,7.95,8.28,218900.0],["2008-12-31",8.3,8.6,8.13,8.46,186300.0],["2009-01-02",8.49,8.63,8.38,8.57,215700.0],["2009-01-05",8.58,8.81,8.43,8.66,311800.0],["2009-01-06",8.73,8.92,8.5,8.57,296100.0],["2009-01-07",8.39,8.57,8.21,8.51,398500.0],["2009-01-08",8.51,8.65,8.46,8.56,167400.0],["2009-01-09",8.6,8.6,8.18,8.18,214300.0],["2009-01-12",8.21,8.21,7.77,7.89,189800.0],["2009-01-13",7.9,7.96,7.69,7.82,252500.0],["2009-01-14",7.84,7.86,7.4,7.7,229800.0],["2009-01-15",7.74,8.06,7.55,7.95,213300.0],["2009-01-16",7.99,8.11,7.48,7.82,345000.0],["2009-01-20",7.82,7.92,7.31,7.32,190600.0],["2009-01-21",7.43,7.43,7.04,7.33,253200.0],["2009-01-22",7.24,7.26,6.88,7.16,193800.0],["2009-01-23",6.99,7.16,6.89,6.95,164000.0],["2009-01-26",6.37,6.61,5.0,6.5,594900.0],["2009-01-27",6.51,6.83,6.4,6.8,301900.0],["2009-01-28",6.58,7.08,6.47,6.94,319700.0],["2009-01-29",6.82,6.9,6.48,6.51,281400.0],["2009-01-30",6.63,6.87,6.53,6.8,249800.0],["2009-02-02",6.74,6.8,6.55,6.68,241600.0],["2009-02-03",6.68,6.77,6.58,6.7,227400.0],["2009-02-04",6.68,6.87,6.58,6.62,167900.0],["2009-02-05",6.56,6.88,6.56,6.82,310600.0],["2009-02-06",6.83,7.51,6.83,7.27,234300.0],["2009-02-09",7.33,7.43,7.23,7.33,156000.0],["2009-02-10",7.29,7.32,6.93,6.96,145500.0],["2009-02-11",6.97,7.18,6.9,7.09,153700.0],["2009-02-12",6.95,7.29,6.95,7.22,192900.0],["2009-02-13",7.23,7.54,7.18,7.2,151400.0],["2009-02-17",7.0,7.12,6.9,6.97,202300.0],["2009-02-18",7.05,7.11,6.85,7.02,128600.0],["2009-02-19",7.07,7.26,7.03,7.21,180800.0],["2009-02-20",7.11,7.19,6.77,6.86,218200.0],["2009-02-23",6.84,6.92,6.68,6.71,164400.0],["2009-02-24",6.77,6.9,6.67,6.88,219800.0],["2009-02-25",6.86,6.91,6.34,6.42,192800.0],["2009-02-26",6.44,6.61,6.29,6.3,158600.0],["2009-02-27",6.23,7.53,6.23,6.51,548800.0],["2009-03-02",6.46,6.69,5.95,5.99,495500.0],["2009-03-03",5.99,6.12,5.23,5.4,614500.0],["2009-03-04",5.39,5.55,5.21,5.36,334800.0],["2009-03-05",5.25,5.37,5.09,5.16,498300.0],["2009-03-06",5.21,5.22,4.84,4.89,225000.0],["2009-03-09",4.86,4.91,4.67,4.71,283500.0],["2009-03-10",4.79,4.88,4.67,4.76,330200.0],["2009-03-11",4.73,4.78,4.56,4.67,558100.0],["2009-03-12",4.62,4.99,4.59,4.99,147400.0],["2009-03-13",5.01,5.26,4.93,5.19,198700.0],["2009-03-16",5.25,5.27,4.99,5.1,188300.0],["2009-03-17",5.03,5.44,5.03,5.43,198600.0],["2009-03-18",5.39,5.52,5.28,5.42,146800.0],["2009-03-19",5.47,5.47,5.21,5.31,272900.0],["2009-03-20",5.36,5.44,5.13,5.19,380000.0],["2009-03-23",5.34,5.72,5.25,5.67,279500.0],["2009-03-24",5.58,5.64,4.98,5.02,244700.0],["2009-03-25",5.08,5.23,4.78,5.03,169600.0],["2009-03-26",5.08,5.4,5.04,5.38,340800.0],["2009-03-27",5.37,5.51,5.06,5.07,200200.0],["2009-03-30",5.0,5.13,4.95,5.1,202400.0],["2009-03-31",5.23,5.32,5.09,5.1,290900.0],["2009-04-01",5.03,5.25,4.94,5.21,192000.0],["2009-04-02",5.33,6.14,5.24,5.96,548800.0],["2009-04-03",5.95,6.04,5.83,6.01,199500.0],["2009-04-06",5.96,6.13,5.88,6.11,182100.0],["2009-04-07",6.02,6.14,5.9,5.91,209600.0],["2009-04-08",5.93,6.15,5.85,6.15,155800.0],["2009-04-09",6.3,6.64,6.18,6.52,220600.0],["2009-04-13",6.37,6.47,6.25,6.43,125900.0],["2009-04-14",6.33,6.38,6.04,6.33,272200.0],["2009-04-15",6.34,6.67,6.23,6.59,211000.0],["2009-04-16",6.67,6.67,6.22,6.44,258300.0],["2009-04-17",6.46,6.53,6.29,6.43,191900.0],["2009-04-20",6.28,6.32,6.0,6.14,161600.0],["2009-04-21",6.02,6.58,6.02,6.47,166600.0],["2009-04-22",6.37,6.63,6.34,6.42,285400.0],["2009-04-23",6.43,6.43,6.01,6.21,251200.0],["2009-04-24",6.24,6.51,6.22,6.41,239100.0],["2009-04-27",6.28,6.33,6.08,6.2,202600.0],["2009-04-28",6.13,6.55,6.13,6.46,303000.0],["2009-04-29",6.49,7.06,6.49,6.94,262200.0],["2009-04-30",7.0,7.16,6.86,6.89,185300.0],["2009-05-01",6.91,7.34,6.72,7.14,193700.0],["2009-05-04",7.1,7.37,7.07,7.33,207900.0],["2009-05-05",7.31,7.53,7.31,7.44,251700.0],["2009-05-06",7.53,7.56,7.38,7.52,241400.0],["2009-05-07",7.59,7.84,7.48,7.54,185600.0],["2009-05-08",6.61,7.85,6.61,7.83,398000.0],["2009-05-11",7.69,8.07,7.69,7.79,185100.0],["2009-05-12",7.86,7.93,7.68,7.76,153600.0],["2009-05-13",7.64,7.79,7.37,7.53,332200.0],["2009-05-14",7.54,7.9,7.36,7.83,217500.0],["2009-05-15",7.83,7.84,7.5,7.55,193900.0],["2009-05-18",7.62,7.69,7.49,7.51,219200.0],["2009-05-19",7.5,7.62,7.44,7.51,165000.0],["2009-05-20",7.54,7.76,7.53,7.56,139700.0],["2009-05-21",7.49,7.49,7.23,7.37,130200.0],["2009-05-22",7.39,7.48,7.16,7.17,148600.0],["2009-05-26",7.1,7.6,7.02,7.48,324800.0],["2009-05-27",7.46,7.53,7.21,7.23,130500.0],["2009-05-28",7.25,7.36,7.02,7.23,117400.0],["2009-05-29",7.21,7.28,7.03,7.2,177500.0],["2009-06-01",7.33,7.34,7.05,7.19,284400.0],["2009-06-02",7.18,7.53,7.07,7.32,456600.0],["2009-06-03",7.29,7.4,7.2,7.4,176600.0],["2009-06-04",7.45,7.77,7.38,7.6,182500.0],["2009-06-05",7.64,7.87,7.57,7.78,161200.0],["2009-06-08",7.78,7.78,7.55,7.61,162800.0],["2009-06-09",7.62,7.76,7.55,7.56,115700.0],["2009-06-10",7.62,7.62,7.29,7.38,140800.0],["2009-06-11",7.42,7.68,7.41,7.47,113600.0],["2009-06-12",7.44,7.46,7.14,7.36,191000.0],["2009-06-15",7.35,7.35,6.86,7.0,202700.0],["2009-06-16",7.04,7.17,6.86,6.86,106100.0],["2009-06-17",6.84,7.01,6.75,6.99,79200.0],["2009-06-18",6.95,7.15,6.93,7.05,195300.0],["2009-06-19",7.16,7.16,6.6,6.65,246100.0],["2009-06-22",6.55,6.59,5.97,5.97,313500.0],["2009-06-23",6.03,6.23,5.93,6.17,205600.0],["2009-06-24",6.24,6.28,6.0,6.09,279200.0],["2009-06-25",6.05,6.38,6.01,6.36,225600.0],["2009-06-26",6.35,6.41,6.06,6.41,666400.0],["2009-06-29",6.37,6.52,6.21,6.39,232000.0],["2009-06-30",6.37,6.48,6.3,6.38,183100.0],["2009-07-01",6.43,6.78,6.4,6.73,226300.0],["2009-07-02",6.61,6.64,6.15,6.15,154100.0],["2009-07-06",6.15,6.27,6.08,6.19,152100.0],["2009-07-07",6.17,6.18,6.01,6.08,151000.0],["2009-07-08",6.06,6.16,6.02,6.08,157700.0],["2009-07-09",6.11,6.18,5.94,6.1,180400.0],["2009-07-10",6.05,6.19,6.05,6.13,165100.0],["2009-07-13",6.17,6.26,5.97,6.25,198300.0],["2009-07-14",6.26,6.29,6.15,6.26,71200.0],["2009-07-15",6.35,6.68,6.33,6.67,182800.0],["2009-07-16",6.62,6.72,6.52,6.68,78600.0],["2009-07-17",6.71,6.71,6.43,6.57,118900.0],["2009-07-20",6.61,6.92,6.52,6.91,171600.0],["2009-07-21",6.95,6.98,6.65,6.73,123800.0],["2009-07-22",6.61,6.71,6.31,6.59,160900.0],["2009-07-23",6.67,6.91,6.48,6.85,166400.0],["2009-07-24",6.78,6.95,6.71,6.93,134900.0],["2009-07-27",6.94,7.2,6.8,6.98,355500.0],["2009-07-28",6.95,7.38,6.88,7.19,375900.0],["2009-07-29",7.14,7.44,7.11,7.29,376200.0],["2009-07-30",7.4,7.6,7.28,7.58,141300.0],["2009-07-31",7.53,7.6,7.27,7.28,135100.0],["2009-08-03",7.3,7.37,7.13,7.31,223600.0],["2009-08-04",7.24,7.49,7.24,7.38,138500.0],["2009-08-05",7.41,7.41,7.05,7.18,117000.0],["2009-08-06",7.03,7.23,6.89,7.01,336600.0],["2009-08-07",7.35,8.62,7.35,8.54,593900.0],["2009-08-10",8.43,8.96,8.3,8.54,342700.0],["2009-08-11",8.47,9.12,8.36,8.96,1142600.0],["2009-08-12",8.99,9.34,8.91,9.14,188500.0],["2009-08-13",9.16,9.16,8.84,8.85,154200.0],["2009-08-14",8.86,9.33,8.35,8.46,188700.0],["2009-08-17",8.36,8.36,8.13,8.23,142100.0],["2009-08-18",8.29,8.55,8.29,8.46,104100.0],["2009-08-19",8.41,9.29,8.36,9.02,463100.0],["2009-08-20",9.03,9.45,9.03,9.11,237400.0],["2009-08-21",9.18,9.46,9.03,9.35,272800.0],["2009-08-24",9.4,9.59,9.32,9.34,226700.0],["2009-08-25",9.41,9.57,9.32,9.36,215900.0],["2009-08-26",9.32,9.62,9.22,9.47,186500.0],["2009-08-27",9.73,10.39,9.4,10.26,504400.0],["2009-08-28",10.36,10.5,9.78,9.87,378500.0],["2009-08-31",9.82,9.97,9.8,9.87,276700.0],["2009-09-01",9.8,10.16,9.52,9.56,499800.0],["2009-09-02",9.56,9.64,9.31,9.45,236000.0],["2009-09-03",9.48,9.48,9.08,9.36,263100.0],["2009-09-04",9.37,9.56,9.28,9.49,173000.0],["2009-09-08",9.61,9.69,9.26,9.48,174900.0],["2009-09-09",9.5,9.53,9.33,9.48,198400.0],["2009-09-10",9.44,9.9,9.43,9.66,321600.0],["2009-09-11",9.7,10.01,9.61,9.84,382600.0],["2009-09-14",9.8,10.05,9.77,9.91,118300.0],["2009-09-15",9.86,10.0,9.69,9.91,168300.0],["2009-09-16",9.96,10.33,9.89,10.26,152900.0],["2009-09-17",10.22,10.38,10.12,10.36,164500.0],["2009-09-18",10.18,10.61,10.17,10.48,348500.0],["2009-09-21",10.43,10.57,10.29,10.35,195100.0],["2009-09-22",10.45,10.55,10.33,10.37,257900.0],["2009-09-23",10.4,10.46,10.02,10.04,239300.0],["2009-09-24",9.95,10.14,9.66,9.79,210000.0],["2009-09-25",9.8,10.04,9.74,9.74,196700.0],["2009-09-28",9.8,9.96,9.7,9.9,205700.0],["2009-09-29",9.88,9.99,9.65,9.73,197900.0],["2009-09-30",9.76,9.82,9.3,9.51,191200.0],["2009-10-01",9.49,9.49,9.15,9.18,96600.0],["2009-10-02",9.84,9.89,9.48,9.6,366300.0],["2009-10-05",9.81,9.88,9.6,9.75,178100.0],["2009-10-06",9.85,10.28,9.85,10.14,248200.0],["2009-10-07",10.14,10.63,10.0,10.45,205500.0],["2009-10-08",10.54,11.0,10.4,10.67,252600.0],["2009-10-09",10.7,10.78,10.61,10.69,156600.0],["2009-10-12",10.74,10.76,10.39,10.45,117700.0],["2009-10-13",10.42,10.79,10.16,10.47,278100.0],["2009-10-14",10.64,10.85,10.64,10.75,307500.0],["2009-10-15",10.66,10.83,10.41,10.45,283700.0],["2009-10-16",10.4,10.4,10.0,10.23,224600.0],["2009-10-19",10.24,10.8,10.24,10.46,157800.0],["2009-10-20",10.45,10.53,10.18,10.2,197100.0],["2009-10-21",10.2,10.45,9.85,9.88,285400.0],["2009-10-22",9.85,10.14,9.58,10.09,230100.0],["2009-10-23",10.09,10.11,9.73,9.73,226900.0],["2009-10-26",9.78,9.94,9.42,9.48,148500.0],["2009-10-27",9.47,9.59,9.13,9.21,313900.0],["2009-10-28",9.15,9.34,8.57,8.67,397000.0],["2009-10-29",8.76,9.17,8.65,9.14,319400.0],["2009-10-30",8.28,8.58,8.05,8.32,668100.0],["2009-11-02",8.4,8.51,8.19,8.3,397800.0],["2009-11-03",8.27,8.42,8.1,8.35,191600.0],["2009-11-04",8.48,8.48,8.07,8.09,235400.0],["2009-11-05",8.18,8.73,8.15,8.65,261400.0],["2009-11-06",8.6,8.6,8.31,8.5,306700.0],["2009-11-09",8.59,8.66,8.49,8.5,150400.0],["2009-11-10",8.44,8.73,8.42,8.56,332900.0],["2009-11-11",8.67,8.7,8.34,8.5,173600.0],["2009-11-12",8.5,8.54,8.25,8.31,171700.0],["2009-11-13",8.34,8.43,8.12,8.36,139300.0],["2009-11-16",8.38,8.55,8.31,8.53,335100.0],["2009-11-17",8.5,8.55,8.4,8.49,193100.0],["2009-11-18",8.49,8.54,8.3,8.5,169600.0],["2009-11-19",8.42,8.43,8.23,8.34,260200.0],["2009-11-20",8.11,8.47,8.11,8.36,178100.0],["2009-11-23",8.5,8.74,8.5,8.64,276000.0],["2009-11-24",8.62,8.63,8.39,8.57,203800.0],["2009-11-25",8.58,8.58,8.42,8.43,109000.0],["2009-11-27",8.14,8.43,8.1,8.25,93000.0],["2009-11-30",8.21,8.21,7.8,7.99,310300.0],["2009-12-01",8.07,8.43,7.99,8.3,217200.0],["2009-12-02",8.29,8.48,8.22,8.33,224300.0],["2009-12-03",8.38,8.49,8.14,8.18,198600.0],["2009-12-04",8.33,8.47,8.2,8.33,290000.0],["2009-12-07",8.29,8.46,8.28,8.45,137100.0],["2009-12-08",8.42,8.45,8.26,8.33,135600.0],["2009-12-09",8.23,8.34,8.19,8.29,110500.0],["2009-12-10",8.29,8.3,8.17,8.2,234900.0],["2009-12-11",8.24,8.46,8.24,8.41,112200.0],["2009-12-14",8.48,9.09,8.37,9.05,319400.0],["2009-12-15",9.12,9.12,8.71,8.72,218700.0],["2009-12-16",8.76,8.85,8.7,8.76,145100.0],["2009-12-17",8.69,8.88,8.63,8.85,202100.0],["2009-12-18",8.98,9.4,8.78,9.34,729000.0],["2009-12-21",9.34,9.46,9.24,9.29,221000.0],["2009-12-22",9.29,9.4,9.25,9.35,206500.0],["2009-12-23",9.4,9.42,9.24,9.28,181000.0],["2009-12-24",9.3,9.32,9.27,9.3,28000.0],["2009-12-28",9.29,9.54,9.29,9.43,145700.0],["2009-12-29",9.42,9.49,9.28,9.38,130800.0],["2009-12-30",9.37,9.41,9.21,9.32,106300.0],["2009-12-31",9.34,9.34,9.04,9.06,154500.0],["2010-01-04",9.19,9.47,9.18,9.43,161400.0],["2010-01-05",9.39,9.39,9.14,9.3,153100.0],["2010-01-06",9.3,9.36,9.18,9.26,174400.0],["2010-01-07",9.28,9.41,9.15,9.37,638200.0],["2010-01-08",9.37,9.62,9.34,9.59,434000.0],["2010-01-11",9.68,10.0,9.62,9.84,289100.0],["2010-01-12",9.74,9.79,9.44,9.47,156900.0],["2010-01-13",9.48,9.74,9.46,9.7,139900.0],["2010-01-14",9.7,9.81,9.57,9.75,87600.0],["2010-01-15",9.8,9.8,9.35,9.5,172100.0],["2010-01-19",9.54,9.64,9.53,9.61,144400.0],["2010-01-20",9.56,9.56,9.13,9.36,173500.0],["2010-01-21",9.39,9.49,9.1,9.15,237200.0],["2010-01-22",9.12,9.48,8.99,9.07,187500.0],["2010-01-25",9.19,9.29,9.05,9.17,205900.0],["2010-01-26",9.1,9.14,8.92,9.07,117400.0],["2010-01-27",9.01,9.09,8.9,9.02,140500.0],["2010-01-28",9.04,9.06,8.55,8.78,288300.0],["2010-01-29",8.83,8.98,8.69,8.7,178300.0],["2010-02-01",8.74,8.95,8.6,8.83,219300.0],["2010-02-02",8.82,8.93,8.6,8.86,282500.0],["2010-02-03",8.8,8.92,8.69,8.69,179400.0],["2010-02-04",8.63,8.66,8.31,8.38,163200.0],["2010-02-05",8.37,8.51,8.28,8.5,250800.0],["2010-02-08",8.4,8.58,8.27,8.31,168200.0],["2010-02-09",8.43,8.58,8.33,8.52,152400.0],["2010-02-10",8.51,8.66,8.37,8.58,98200.0],["2010-02-11",8.59,8.81,8.35,8.8,114800.0],["2010-02-12",8.75,8.95,8.65,8.95,176200.0],["2010-02-16",9.05,9.14,8.89,9.13,77200.0],["2010-02-17",9.19,9.33,9.11,9.19,153000.0],["2010-02-18",9.21,9.5,9.21,9.5,227800.0],["2010-02-19",9.49,9.76,9.38,9.7,360600.0],["2010-02-22",9.74,9.74,9.61,9.67,98100.0],["2010-02-23",9.66,9.66,9.25,9.51,354100.0],["2010-02-24",9.51,9.72,9.5,9.62,154300.0],["2010-02-25",9.47,9.6,9.13,9.24,143500.0],["2010-02-26",9.22,9.43,9.13,9.22,122500.0],["2010-03-01",9.24,9.54,9.23,9.41,225300.0],["2010-03-02",9.4,9.4,8.99,9.09,363700.0],["2010-03-03",9.13,9.26,8.9,9.08,245700.0],["2010-03-04",9.13,9.16,9.02,9.09,124900.0],["2010-03-05",8.0,9.4,6.0,8.91,737300.0],["2010-03-08",8.88,8.88,8.24,8.29,512600.0],["2010-03-09",8.25,8.33,8.12,8.25,385100.0],["2010-03-10",8.27,8.49,8.27,8.47,189100.0],["2010-03-11",8.39,8.53,8.33,8.52,166900.0],["2010-03-12",8.53,8.7,8.41,8.68,203000.0],["2010-03-15",8.68,8.92,8.53,8.88,276500.0],["2010-03-16",8.88,8.89,8.69,8.79,130100.0],["2010-03-17",8.8,9.0,8.71,8.99,157300.0],["2010-03-18",8.99,9.28,8.99,9.22,166900.0],["2010-03-19",9.27,9.29,8.95,9.27,369700.0],["2010-03-22",9.24,9.71,9.14,9.61,229600.0],["2010-03-23",9.57,9.61,9.36,9.57,185000.0],["2010-03-24",9.54,9.54,9.07,9.09,168200.0],["2010-03-25",9.11,9.4,8.89,9.19,191500.0],["2010-03-26",9.2,9.26,8.96,8.97,234200.0],["2010-03-29",8.97,9.15,8.82,9.06,224700.0],["2010-03-30",9.06,9.46,8.98,9.37,235900.0],["2010-03-31",9.36,9.37,8.78,8.8,372700.0],["2010-04-01",8.87,8.96,8.54,8.81,297700.0],["2010-04-05",8.82,9.23,8.77,9.22,182000.0],["2010-04-06",9.13,9.24,9.08,9.11,264900.0],["2010-04-07",9.09,9.14,8.98,9.01,272800.0],["2010-04-08",9.0,9.01,8.75,8.9,153900.0],["2010-04-09",8.85,8.95,8.81,8.83,170100.0],["2010-04-12",8.83,8.9,8.76,8.81,196000.0],["2010-04-13",8.76,8.8,8.65,8.75,172400.0],["2010-04-14",8.8,9.27,8.76,9.22,168700.0],["2010-04-15",9.24,9.66,9.24,9.52,320700.0],["2010-04-16",9.51,9.63,9.45,9.48,226600.0],["2010-04-19",9.54,9.54,9.01,9.27,253800.0],["2010-04-20",9.34,9.71,9.32,9.69,141600.0],["2010-04-21",9.69,9.9,9.54,9.62,154000.0],["2010-04-22",9.54,9.54,9.09,9.12,337300.0],["2010-04-23",9.15,9.52,9.07,9.49,285300.0],["2010-04-26",9.49,9.78,9.49,9.56,139800.0],["2010-04-27",9.53,9.65,9.36,9.38,166300.0],["2010-04-28",9.52,9.57,9.2,9.4,167400.0],["2010-04-29",9.48,10.0,9.31,9.97,174300.0],["2010-04-30",9.97,9.98,9.13,9.14,238600.0],["2010-05-03",9.17,9.44,8.86,9.43,271300.0],["2010-05-04",9.36,9.4,9.06,9.19,251800.0],["2010-05-05",9.1,9.21,8.89,9.07,168100.0],["2010-05-06",9.01,9.28,8.51,8.52,404200.0],["2010-05-07",8.51,9.14,8.08,8.09,462800.0],["2010-05-10",8.74,9.2,8.5,9.14,394800.0],["2010-05-11",9.05,9.14,8.81,8.93,220600.0],["2010-05-12",8.99,9.23,8.85,9.09,370900.0],["2010-05-13",9.05,9.18,8.96,9.08,263100.0],["2010-05-14",9.04,9.21,8.72,8.87,201300.0],["2010-05-17",8.92,9.16,8.66,9.13,346000.0],["2010-05-18",9.3,9.33,8.72,8.94,278300.0],["2010-05-19",8.85,9.01,8.7,8.92,200200.0],["2010-05-20",8.65,8.73,8.15,8.19,236000.0],["2010-05-21",8.0,8.25,7.92,8.06,391300.0],["2010-05-24",8.05,8.44,7.95,8.2,236200.0],["2010-05-25",7.88,8.13,7.79,8.07,203200.0],["2010-05-26",8.13,8.31,8.01,8.06,185100.0],["2010-05-27",8.3,8.5,8.17,8.49,128300.0],["2010-05-28",8.48,8.71,8.25,8.32,168800.0],["2010-06-01",8.28,8.62,8.16,8.16,265100.0],["2010-06-02",8.15,8.69,8.1,8.66,264800.0],["2010-06-03",8.57,8.81,8.5,8.76,185800.0],["2010-06-04",8.47,8.67,8.08,8.12,199800.0],["2010-06-07",8.15,8.27,7.7,7.73,301000.0],["2010-06-08",7.76,7.8,7.32,7.36,461600.0],["2010-06-09",7.5,7.83,7.33,7.57,228800.0],["2010-06-10",7.79,7.94,7.58,7.89,199600.0],["2010-06-11",7.78,7.95,7.68,7.92,183300.0],["2010-06-14",8.05,8.08,7.9,7.94,195400.0],["2010-06-15",8.03,8.07,7.84,7.99,291800.0],["2010-06-16",7.9,7.98,7.78,7.84,149400.0],["2010-06-17",7.92,7.95,7.6,7.69,316900.0],["2010-06-18",7.75,7.78,7.63,7.68,192100.0],["2010-06-21",7.85,7.98,7.74,7.87,197400.0],["2010-06-22",7.89,8.09,7.67,7.7,165500.0],["2010-06-23",7.7,7.89,7.57,7.75,169500.0],["2010-06-24",7.65,7.88,7.53,7.67,220000.0],["2010-06-25",7.75,8.35,7.64,8.14,1126000.0],["2010-06-28",8.13,8.24,7.94,7.97,268400.0],["2010-06-29",7.8,7.83,7.62,7.76,327700.0],["2010-06-30",7.77,7.88,7.43,7.48,478900.0],["2010-07-01",7.55,7.55,7.05,7.11,342300.0],["2010-07-02",7.2,7.2,6.86,6.95,232000.0],["2010-07-06",7.11,7.18,6.68,6.71,366600.0],["2010-07-07",6.8,7.09,6.7,7.08,312200.0],["2010-07-08",7.2,7.31,7.09,7.3,140500.0],["2010-07-09",7.31,7.32,7.16,7.32,185500.0],["2010-07-12",7.32,7.34,7.03,7.03,98800.0],["2010-07-13",7.19,7.43,7.13,7.41,126600.0],["2010-07-14",7.34,7.45,7.17,7.22,106400.0],["2010-07-15",7.25,7.25,6.99,7.2,105000.0],["2010-07-16",7.16,7.21,6.82,6.83,220500.0],["2010-07-19",6.84,6.89,6.52,6.72,219000.0],["2010-07-20",6.61,6.63,6.35,6.54,304600.0],["2010-07-21",6.59,6.67,6.42,6.48,240300.0],["2010-07-22",6.58,6.84,6.57,6.84,375800.0],["2010-07-23",6.78,7.09,6.75,7.07,155600.0],["2010-07-26",7.12,7.17,6.95,7.12,225300.0],["2010-07-27",7.22,7.3,6.96,7.0,258200.0],["2010-07-28",7.0,7.06,6.68,6.74,194400.0],["2010-07-29",7.23,7.23,6.36,6.49,454200.0],["2010-07-30",6.35,6.41,6.01,6.02,368300.0],["2010-08-02",6.18,6.27,5.91,6.01,467300.0],["2010-08-03",5.95,5.98,5.63,5.89,610400.0],["2010-08-04",5.87,6.01,5.8,5.85,248600.0],["2010-08-05",5.85,5.87,5.74,5.78,284300.0],["2010-08-06",5.74,5.76,5.51,5.63,280600.0],["2010-08-09",5.71,5.88,5.64,5.8,375000.0],["2010-08-10",5.78,5.97,5.6,5.74,313600.0],["2010-08-11",5.63,5.66,5.31,5.34,378800.0],["2010-08-12",5.26,5.51,5.06,5.15,426600.0],["2010-08-13",5.14,5.15,4.89,4.91,534600.0],["2010-08-16",4.89,4.92,4.64,4.69,413000.0],["2010-08-17",4.79,4.94,4.76,4.92,431100.0],["2010-08-18",4.93,5.05,4.81,4.9,412500.0],["2010-08-19",4.89,4.93,4.57,4.58,421600.0],["2010-08-20",4.55,4.57,4.3,4.44,566400.0],["2010-08-23",4.47,4.52,4.31,4.4,533100.0],["2010-08-24",4.32,4.34,4.14,4.19,406500.0],["2010-08-25",4.17,4.36,4.14,4.34,423800.0],["2010-08-26",4.38,4.65,4.35,4.55,434200.0],["2010-08-27",4.67,4.9,4.6,4.86,845600.0],["2010-08-30",4.96,4.98,4.62,4.62,446200.0],["2010-08-31",4.63,4.66,4.43,4.43,464100.0],["2010-09-01",4.64,4.71,4.52,4.65,363900.0],["2010-09-02",4.71,4.71,4.56,4.6,344000.0],["2010-09-03",4.73,4.87,4.58,4.84,478700.0],["2010-09-07",4.96,5.03,4.61,4.64,280000.0],["2010-09-08",4.65,4.77,4.62,4.68,101000.0],["2010-09-09",4.79,4.79,4.6,4.68,144700.0],["2010-09-10",4.69,4.83,4.65,4.78,110300.0],["2010-09-13",4.86,5.0,4.82,4.99,186500.0],["2010-09-14",4.98,5.0,4.8,4.85,197700.0],["2010-09-15",4.83,5.09,4.83,5.06,410100.0],["2010-09-16",5.06,5.32,5.0,5.16,529900.0],["2010-09-17",5.25,5.4,5.09,5.17,251900.0],["2010-09-20",5.2,5.48,5.16,5.46,243400.0],["2010-09-21",5.47,5.5,5.16,5.18,248500.0],["2010-09-22",5.15,5.2,5.0,5.2,244600.0],["2010-09-23",5.16,5.19,4.9,4.93,456400.0],["2010-09-24",5.01,5.17,4.96,5.11,287300.0],["2010-09-27",5.1,5.19,5.05,5.06,247000.0],["2010-09-28",5.08,5.11,4.88,5.11,486200.0],["2010-09-29",5.11,5.12,4.95,5.05,423200.0],["2010-09-30",5.11,5.17,5.01,5.14,152500.0],["2010-10-01",5.21,5.26,5.1,5.14,190000.0],["2010-10-04",5.14,5.15,4.95,5.06,303400.0],["2010-10-05",5.12,5.32,5.05,5.31,250700.0],["2010-10-06",5.33,5.34,5.05,5.08,275000.0],["2010-10-07",5.14,5.2,5.06,5.18,277500.0],["2010-10-08",5.2,5.45,5.16,5.41,232400.0],["2010-10-11",5.43,5.45,5.22,5.27,164200.0],["2010-10-12",5.25,5.26,5.1,5.11,223800.0],["2010-10-13",5.16,5.36,5.1,5.24,198900.0],["2010-10-14",5.25,5.3,5.02,5.14,407300.0],["2010-10-15",5.23,5.29,5.15,5.23,255900.0],["2010-10-18",5.27,5.44,5.27,5.39,236500.0],["2010-10-19",5.31,5.4,5.21,5.25,313200.0],["2010-10-20",5.32,5.38,5.21,5.25,202200.0],["2010-10-21",5.3,5.36,5.12,5.21,247800.0],["2010-10-22",5.25,5.27,5.13,5.13,138200.0],["2010-10-25",5.21,5.29,5.21,5.29,173200.0],["2010-10-26",5.27,5.27,5.11,5.15,378700.0],["2010-10-27",5.13,5.38,5.1,5.34,899800.0],["2010-10-28",5.41,5.65,5.38,5.41,542300.0],["2010-10-29",5.44,5.44,5.25,5.28,462800.0],["2010-11-01",5.32,5.32,5.06,5.11,309600.0],["2010-11-02",5.17,5.19,4.95,5.05,455800.0],["2010-11-03",5.05,5.19,5.05,5.09,207600.0],["2010-11-04",5.23,5.25,5.12,5.21,393700.0],["2010-11-05",5.26,5.26,4.76,4.79,646800.0],["2010-11-08",4.9,4.95,4.76,4.83,481400.0],["2010-11-09",4.94,5.11,4.88,5.06,857400.0],["2010-11-10",5.11,5.35,5.07,5.35,765200.0],["2010-11-11",5.26,5.34,5.11,5.32,348500.0],["2010-11-12",5.27,5.37,5.22,5.27,282100.0],["2010-11-15",5.34,5.43,5.25,5.37,393100.0],["2010-11-16",5.37,5.45,5.33,5.4,569200.0],["2010-11-17",5.43,5.46,5.29,5.32,310500.0],["2010-11-18",5.39,5.42,5.29,5.4,411700.0],["2010-11-19",5.4,5.86,5.35,5.85,745500.0],["2010-11-22",5.91,6.1,5.76,5.87,632900.0],["2010-11-23",5.8,5.89,5.59,5.67,531500.0],["2010-11-24",5.75,5.87,5.63,5.78,357100.0],["2010-11-26",5.76,5.77,5.52,5.68,158100.0],["2010-11-29",5.66,5.8,5.5,5.7,266900.0],["2010-11-30",5.64,5.69,5.55,5.6,321300.0],["2010-12-01",5.73,5.79,5.57,5.59,348600.0],["2010-12-02",5.61,5.61,5.41,5.46,551500.0],["2010-12-03",5.42,5.47,5.3,5.35,360600.0],["2010-12-06",5.35,5.38,5.26,5.31,410400.0],["2010-12-07",5.4,5.58,5.33,5.5,273300.0],["2010-12-08",5.54,5.78,5.54,5.64,276800.0],["2010-12-09",5.76,5.79,5.55,5.78,280900.0],["2010-12-10",5.82,5.84,5.68,5.81,234100.0],["2010-12-13",5.85,6.04,5.85,5.93,339900.0],["2010-12-14",5.97,6.1,5.9,5.9,264100.0],["2010-12-15",5.92,5.98,5.71,5.75,198000.0],["2010-12-16",5.77,5.91,5.73,5.9,342500.0],["2010-12-17",5.82,5.99,5.81,5.9,622300.0],["2010-12-20",5.99,6.28,5.94,6.15,316600.0],["2010-12-21",6.21,6.44,6.14,6.31,478100.0],["2010-12-22",6.36,6.43,6.19,6.37,226800.0],["2010-12-23",6.39,6.39,6.27,6.31,111800.0],["2010-12-27",6.38,6.41,6.27,6.29,210200.0],["2010-12-28",6.28,6.34,6.19,6.2,219000.0],["2010-12-29",6.24,6.3,6.12,6.16,209800.0],["2010-12-30",6.17,6.26,6.17,6.21,210000.0],["2010-12-31",6.21,6.27,6.13,6.14,232100.0],["2011-01-03",6.25,6.32,6.21,6.3,304600.0],["2011-01-04",6.32,6.34,5.98,6.05,364900.0],["2011-01-05",6.05,6.25,6.05,6.19,199800.0],["2011-01-06",6.22,6.35,6.17,6.34,374800.0],["2011-01-07",6.41,6.44,6.2,6.41,307100.0],["2011-01-10",6.43,6.44,6.19,6.32,245300.0],["2011-01-11",6.34,6.46,6.34,6.39,372200.0],["2011-01-12",6.43,6.58,6.38,6.53,274700.0],["2011-01-13",6.52,6.62,6.38,6.53,270600.0],["2011-01-14",6.55,6.64,6.5,6.62,139800.0],["2011-01-18",6.65,6.76,6.54,6.76,180700.0],["2011-01-19",6.76,6.82,6.49,6.51,343800.0],["2011-01-20",6.49,6.52,6.31,6.34,229800.0],["2011-01-21",6.37,6.43,6.15,6.17,249800.0],["2011-01-24",6.19,6.32,6.15,6.24,136100.0],["2011-01-25",6.2,6.3,6.06,6.2,230200.0],["2011-01-26",6.2,6.39,6.06,6.37,180100.0],["2011-01-27",6.39,6.42,6.25,6.26,141300.0],["2011-01-28",6.28,6.29,5.84,5.85,500300.0],["2011-01-31",5.88,5.96,5.75,5.8,447400.0],["2011-02-01",5.83,6.02,5.8,5.96,239600.0],["2011-02-02",5.96,5.99,5.85,5.91,245600.0],["2011-02-03",5.88,6.0,5.76,5.96,169200.0],["2011-02-04",5.97,6.22,5.85,6.16,421700.0],["2011-02-07",6.19,6.22,6.07,6.09,269000.0],["2011-02-08",6.09,6.21,6.08,6.21,155800.0],["2011-02-09",6.13,6.45,6.09,6.45,372100.0],["2011-02-10",6.43,6.87,6.37,6.82,614000.0],["2011-02-11",6.81,6.83,6.61,6.71,345500.0],["2011-02-14",6.78,7.01,6.69,6.89,362300.0],["2011-02-15",6.94,6.99,6.7,6.7,325800.0],["2011-02-16",6.74,6.99,6.74,6.99,281500.0],["2011-02-17",6.96,7.1,6.93,6.96,240300.0],["2011-02-18",7.0,7.63,7.0,7.53,533900.0],["2011-02-22",7.48,7.56,7.23,7.25,578700.0],["2011-02-23",7.29,7.35,7.06,7.22,456700.0],["2011-02-24",7.25,7.33,7.17,7.28,441100.0],["2011-02-25",7.33,7.55,7.33,7.53,199200.0],["2011-02-28",7.57,7.62,7.4,7.47,293700.0],["2011-03-01",7.54,7.55,7.23,7.27,288700.0],["2011-03-02",7.24,7.32,7.11,7.16,258300.0],["2011-03-03",7.23,7.51,7.2,7.47,257400.0],["2011-03-04",7.45,7.54,7.4,7.54,255900.0],["2011-03-07",7.59,7.68,7.06,7.09,309800.0],["2011-03-08",7.18,7.39,7.15,7.24,177100.0],["2011-03-09",7.29,7.63,7.1,7.56,515500.0],["2011-03-10",7.44,7.44,7.27,7.39,402400.0],["2011-03-11",7.31,7.4,6.93,7.4,563700.0],["2011-03-14",7.29,7.37,7.06,7.13,216300.0],["2011-03-15",6.9,7.23,6.85,7.21,247600.0],["2011-03-16",7.17,7.21,7.0,7.1,253700.0],["2011-03-17",7.22,7.23,7.08,7.1,231500.0],["2011-03-18",7.25,7.46,7.21,7.46,337000.0],["2011-03-21",7.54,7.57,7.22,7.38,211900.0],["2011-03-22",7.41,7.58,7.37,7.48,148300.0],["2011-03-23",7.48,7.62,7.42,7.56,295900.0],["2011-03-24",7.63,8.07,7.56,8.02,677100.0],["2011-03-25",8.1,8.3,8.08,8.21,436100.0],["2011-03-28",8.22,8.25,8.15,8.16,374100.0],["2011-03-29",8.16,8.31,8.14,8.26,127500.0],["2011-03-30",8.33,8.39,8.21,8.36,182300.0],["2011-03-31",8.36,8.66,8.33,8.66,489100.0],["2011-04-01",8.77,8.87,8.48,8.53,290200.0],["2011-04-04",8.54,8.6,8.35,8.54,220100.0],["2011-04-05",8.49,8.65,8.44,8.53,125200.0],["2011-04-06",8.61,8.69,8.53,8.63,125400.0],["2011-04-07",8.66,8.74,8.55,8.55,99000.0],["2011-04-08",8.59,8.68,8.37,8.46,151300.0],["2011-04-11",8.44,8.48,8.22,8.3,216700.0],["2011-04-12",8.22,8.37,8.02,8.19,355200.0],["2011-04-13",8.24,8.3,7.83,7.98,788600.0],["2011-04-14",7.86,7.97,7.84,7.93,261000.0],["2011-04-15",7.83,8.02,7.83,7.97,292400.0],["2011-04-18",7.8,7.84,7.55,7.82,236600.0],["2011-04-19",7.87,7.91,7.81,7.88,162900.0],["2011-04-20",8.07,8.15,8.02,8.1,100500.0],["2011-04-21",8.15,8.25,8.09,8.16,86300.0],["2011-04-25",8.12,8.23,8.07,8.18,82400.0],["2011-04-26",8.12,8.52,8.12,8.35,218500.0],["2011-04-27",8.34,8.44,8.25,8.42,116500.0],["2011-04-28",8.38,8.48,8.37,8.48,90000.0],["2011-04-29",8.5,8.75,8.45,8.63,220000.0],["2011-05-02",8.66,8.75,8.62,8.63,143000.0],["2011-05-03",8.59,8.64,8.43,8.51,234000.0],["2011-05-04",8.52,8.59,8.37,8.49,242000.0],["2011-05-05",8.41,8.6,8.38,8.51,355300.0],["2011-05-06",9.11,9.33,8.48,8.7,662500.0],["2011-05-09",8.72,9.03,8.69,8.94,214000.0],["2011-05-10",9.0,9.0,8.73,8.91,204400.0],["2011-05-11",8.9,8.94,8.71,8.81,161100.0],["2011-05-12",8.78,8.92,8.63,8.89,168000.0],["2011-05-13",8.86,8.89,8.54,8.7,119200.0],["2011-05-16",8.56,8.66,8.23,8.28,218400.0],["2011-05-17",8.21,8.43,8.11,8.35,113500.0],["2011-05-18",8.34,8.48,8.26,8.44,197900.0],["2011-05-19",8.51,8.59,8.15,8.4,178100.0],["2011-05-20",8.3,8.45,8.15,8.36,145900.0],["2011-05-23",8.12,8.24,7.9,7.96,206300.0],["2011-05-24",7.97,8.17,7.89,8.16,331800.0],["2011-05-25",8.1,8.36,8.1,8.35,259000.0],["2011-05-26",8.3,8.53,8.22,8.49,134600.0],["2011-05-27",8.52,8.63,8.51,8.56,117500.0],["2011-05-31",8.67,8.7,8.44,8.65,211300.0],["2011-06-01",8.67,8.73,8.39,8.51,286700.0],["2011-06-02",8.51,8.67,8.33,8.63,181600.0],["2011-06-03",8.44,8.63,8.41,8.47,156100.0],["2011-06-06",8.44,8.63,8.36,8.41,248000.0],["2011-06-07",8.48,8.55,8.4,8.44,161800.0],["2011-06-08",8.38,8.48,8.31,8.33,177900.0],["2011-06-09",8.35,8.53,8.28,8.32,223400.0],["2011-06-10",8.27,8.31,7.98,8.23,171000.0],["2011-06-13",8.27,8.27,8.04,8.06,116800.0],["2011-06-14",8.1,8.43,8.02,8.43,205700.0],["2011-06-15",8.34,8.47,8.26,8.32,191800.0],["2011-06-16",8.32,8.51,8.25,8.43,144100.0],["2011-06-17",8.5,8.51,8.29,8.33,329000.0],["2011-06-20",8.3,8.39,8.26,8.34,186200.0],["2011-06-21",8.4,8.54,8.34,8.49,291000.0],["2011-06-22",8.43,8.5,8.26,8.26,125300.0],["2011-06-23",8.15,8.39,8.05,8.33,144900.0],["2011-06-24",8.33,8.34,8.04,8.06,344900.0],["2011-06-27",8.08,8.32,8.06,8.31,162200.0],["2011-06-28",8.32,8.56,8.32,8.49,157800.0],["2011-06-29",8.52,8.52,8.32,8.35,106700.0],["2011-06-30",8.34,8.42,8.27,8.32,115200.0],["2011-07-01",8.34,8.51,8.3,8.44,157200.0],["2011-07-05",8.43,8.51,8.4,8.51,99400.0],["2011-07-06",8.48,8.59,8.44,8.51,175900.0],["2011-07-07",8.59,8.75,8.47,8.66,169600.0],["2011-07-08",8.5,8.59,8.38,8.38,228300.0],["2011-07-11",8.3,8.3,8.11,8.21,186900.0],["2011-07-12",8.12,8.28,8.07,8.15,118800.0],["2011-07-13",8.2,8.43,8.2,8.33,304400.0],["2011-07-14",8.34,8.41,8.08,8.08,124200.0],["2011-07-15",8.11,8.12,7.9,8.11,185600.0],["2011-07-18",8.05,8.13,8.0,8.07,126700.0],["2011-07-19",8.14,8.31,8.14,8.28,107600.0],["2011-07-20",8.31,8.31,8.04,8.21,54000.0],["2011-07-21",8.28,8.54,8.18,8.52,194500.0],["2011-07-22",8.52,8.72,8.44,8.71,115900.0],["2011-07-25",8.6,8.71,8.51,8.64,144500.0],["2011-07-26",8.64,8.66,8.5,8.53,125200.0],["2011-07-27",8.46,8.57,8.25,8.38,221800.0],["2011-07-28",8.38,8.5,8.1,8.11,120700.0],["2011-07-29",8.0,8.16,7.86,8.06,138300.0],["2011-08-01",8.15,8.23,7.91,7.98,189700.0],["2011-08-02",7.93,8.17,7.71,7.71,264400.0],["2011-08-03",7.72,7.72,7.33,7.66,274400.0],["2011-08-04",7.52,7.63,7.27,7.27,313600.0],["2011-08-05",7.02,7.02,5.41,6.39,1331600.0],["2011-08-08",6.16,6.46,5.34,5.37,557400.0],["2011-08-09",5.51,5.99,5.06,5.98,484800.0],["2011-08-10",5.75,5.92,5.49,5.49,648200.0],["2011-08-11",5.55,5.63,5.26,5.49,512500.0],["2011-08-12",5.54,5.63,5.33,5.54,292600.0],["2011-08-15",5.55,5.66,5.46,5.58,149900.0],["2011-08-16",5.46,5.56,5.32,5.52,188900.0],["2011-08-17",5.55,5.62,5.43,5.53,80800.0],["2011-08-18",5.32,5.43,5.17,5.21,261100.0],["2011-08-19",5.11,5.32,4.98,4.98,189500.0],["2011-08-22",5.16,5.19,4.82,4.95,282500.0],["2011-08-23",4.98,5.24,4.98,5.24,303000.0],["2011-08-24",5.25,5.4,5.11,5.3,154400.0],["2011-08-25",5.35,5.38,4.97,4.99,160400.0],["2011-08-26",4.98,5.23,4.95,5.2,90700.0],["2011-08-29",5.29,5.51,5.27,5.5,169800.0],["2011-08-30",5.42,5.58,5.32,5.56,105400.0],["2011-08-31",5.61,5.69,5.47,5.51,212200.0],["2011-09-01",5.57,5.64,5.21,5.28,167800.0],["2011-09-02",5.11,5.17,4.79,4.79,221400.0],["2011-09-06",4.57,4.73,4.54,4.63,276400.0],["2011-09-07",4.75,5.15,4.75,5.02,275200.0],["2011-09-08",4.95,5.0,4.72,4.72,129400.0],["2011-09-09",4.65,4.75,4.55,4.64,278800.0],["2011-09-12",4.54,4.71,4.5,4.69,133400.0],["2011-09-13",4.71,4.95,4.69,4.91,203200.0],["2011-09-14",4.97,5.0,4.78,4.92,209600.0],["2011-09-15",5.0,5.04,4.91,5.02,118900.0],["2011-09-16",4.97,5.06,4.9,5.02,230900.0],["2011-09-19",4.88,4.88,4.55,4.61,191200.0],["2011-09-20",4.67,4.73,4.55,4.56,153100.0],["2011-09-21",4.59,4.6,4.13,4.2,319600.0],["2011-09-22",4.01,4.23,4.0,4.1,415900.0],["2011-09-23",4.1,4.19,3.99,4.18,382500.0],["2011-09-26",4.22,4.27,4.03,4.16,359000.0],["2011-09-27",4.29,4.52,4.17,4.31,313200.0],["2011-09-28",4.29,4.29,4.0,4.0,309000.0],["2011-09-29",4.13,4.17,4.01,4.1,150600.0],["2011-09-30",4.01,4.13,3.98,4.01,298100.0],["2011-10-03",3.97,4.02,3.64,3.66,298500.0],["2011-10-04",3.61,4.16,3.6,4.13,434700.0],["2011-10-05",4.12,4.16,3.96,4.06,199300.0],["2011-10-06",4.04,4.19,3.98,4.11,171000.0],["2011-10-07",4.14,4.14,3.96,3.98,275100.0],["2011-10-10",4.08,4.12,3.97,4.11,180200.0],["2011-10-11",4.06,4.22,4.03,4.15,223500.0],["2011-10-12",4.17,4.31,4.13,4.16,425100.0],["2011-10-13",4.11,4.14,4.02,4.06,682400.0],["2011-10-14",4.12,4.4,4.12,4.29,342100.0],["2011-10-17",4.25,4.43,4.09,4.1,161600.0],["2011-10-18",4.07,4.35,4.0,4.33,213100.0],["2011-10-19",4.37,4.37,4.11,4.15,96700.0],["2011-10-20",4.15,4.18,4.0,4.14,101700.0],["2011-10-21",4.14,4.29,4.14,4.29,117800.0],["2011-10-24",4.3,4.55,4.28,4.53,214500.0],["2011-10-25",4.49,4.49,4.27,4.28,140700.0],["2011-10-26",4.36,4.6,4.17,4.58,238200.0],["2011-10-27",4.8,5.19,4.75,5.15,312300.0],["2011-10-28",5.1,5.25,5.01,5.15,206900.0],["2011-10-31",5.04,5.04,4.72,4.74,202600.0],["2011-11-01",4.49,4.66,4.4,4.53,238000.0],["2011-11-02",4.68,4.83,4.59,4.83,128900.0],["2011-11-03",4.9,5.19,4.67,5.16,316000.0],["2011-11-04",5.26,5.27,4.85,4.89,228800.0],["2011-11-07",4.88,5.0,4.77,4.97,236400.0],["2011-11-08",5.0,5.11,4.82,5.1,155700.0],["2011-11-09",4.86,5.0,4.68,4.68,171800.0],["2011-11-10",4.81,5.04,4.75,5.02,159700.0],["2011-11-11",5.09,5.09,4.94,5.01,131000.0],["2011-11-14",5.0,5.01,4.77,4.86,120000.0],["2011-11-15",4.81,5.05,4.78,5.0,132800.0],["2011-11-16",4.91,4.99,4.78,4.8,104100.0],["2011-11-17",4.77,4.91,4.7,4.84,111300.0],["2011-11-18",4.86,4.88,4.5,4.71,268800.0],["2011-11-21",4.54,4.68,4.47,4.61,101100.0],["2011-11-22",4.62,4.64,4.4,4.4,89400.0],["2011-11-23",4.34,4.34,4.08,4.14,150700.0],["2011-11-25",4.09,4.16,4.0,4.0,59500.0],["2011-11-28",4.19,4.31,4.17,4.26,255700.0],["2011-11-29",4.07,4.18,3.72,4.18,725000.0],["2011-11-30",4.44,4.64,4.41,4.59,355200.0],["2011-12-01",4.55,4.58,4.37,4.37,147300.0],["2011-12-02",4.47,4.54,4.42,4.52,101200.0],["2011-12-05",4.64,4.65,4.51,4.57,303300.0],["2011-12-06",4.56,4.58,4.48,4.56,148200.0],["2011-12-07",4.5,4.5,4.38,4.5,102000.0],["2011-12-08",4.41,4.46,4.2,4.2,163600.0],["2011-12-09",4.24,4.5,4.22,4.46,182200.0],["2011-12-12",4.38,4.52,4.38,4.49,136600.0],["2011-12-13",4.56,4.65,4.3,4.32,153100.0],["2011-12-14",4.25,4.41,4.25,4.4,125300.0],["2011-12-15",4.48,4.48,4.36,4.45,120000.0],["2011-12-16",4.52,4.63,4.42,4.57,381500.0],["2011-12-19",4.64,4.71,4.36,4.36,118700.0],["2011-12-20",4.5,4.67,4.49,4.59,188700.0],["2011-12-21",4.55,4.63,4.43,4.56,135800.0],["2011-12-22",4.59,4.6,4.52,4.6,87900.0],["2011-12-23",4.6,4.6,4.5,4.53,82700.0],["2011-12-27",4.49,4.58,4.4,4.54,62200.0],["2011-12-28",4.52,4.59,4.42,4.44,75100.0],["2011-12-29",4.47,4.56,4.42,4.56,65400.0],["2011-12-30",4.53,4.59,4.41,4.43,93300.0],["2012-01-03",4.52,4.56,4.11,4.21,392400.0],["2012-01-04",4.17,4.2,4.12,4.13,137200.0],["2012-01-05",4.1,4.16,4.08,4.14,109400.0],["2012-01-06",4.13,4.15,3.98,3.98,236000.0],["2012-01-09",4.0,4.02,3.86,3.94,240300.0],["2012-01-10",4.0,4.1,3.96,4.04,125200.0],["2012-01-11",4.01,4.1,3.98,4.09,135800.0],["2012-01-12",4.1,4.15,4.0,4.14,95300.0],["2012-01-13",4.03,4.08,3.99,4.0,138900.0],["2012-01-17",4.02,4.11,3.98,4.01,175500.0],["2012-01-18",4.01,4.08,4.0,4.07,193400.0],["2012-01-19",4.1,4.15,4.06,4.13,117200.0],["2012-01-20",4.14,4.3,4.11,4.28,254300.0],["2012-01-23",4.3,4.98,4.3,4.69,497400.0],["2012-01-24",4.67,4.82,4.55,4.78,182700.0],["2012-01-25",4.79,4.89,4.74,4.87,108500.0],["2012-01-26",4.93,4.98,4.87,4.94,159200.0],["2012-01-27",4.92,5.0,4.78,4.82,106900.0],["2012-01-30",4.76,4.82,4.62,4.76,154700.0],["2012-01-31",4.82,5.19,4.78,5.09,231800.0],["2012-02-01",5.17,5.48,5.13,5.38,214900.0],["2012-02-02",5.38,5.47,5.28,5.41,185800.0],["2012-02-03",5.54,5.7,5.53,5.65,221600.0],["2012-02-06",5.63,5.63,5.45,5.55,65900.0],["2012-02-07",5.51,5.58,5.35,5.46,79600.0],["2012-02-08",5.46,5.55,5.44,5.52,86000.0],["2012-02-09",5.53,5.61,5.43,5.57,91000.0],["2012-02-10",5.19,5.56,5.19,5.42,64900.0],["2012-02-13",5.52,5.56,5.44,5.54,82200.0],["2012-02-14",5.52,5.52,5.34,5.45,58200.0],["2012-02-15",5.49,5.51,5.37,5.43,75700.0],["2012-02-16",5.45,5.75,5.44,5.75,74900.0],["2012-02-17",5.75,5.82,5.74,5.81,99300.0],["2012-02-21",5.85,5.85,5.56,5.63,84200.0],["2012-02-22",5.59,5.6,5.47,5.49,96300.0],["2012-02-23",5.49,5.67,5.35,5.65,96800.0],["2012-02-24",5.65,5.65,5.48,5.55,70100.0],["2012-02-27",5.47,5.57,5.45,5.54,36000.0],["2012-02-28",5.54,5.58,5.45,5.5,36300.0],["2012-02-29",5.51,5.55,5.31,5.34,108800.0],["2012-03-01",5.36,5.51,5.33,5.4,102000.0],["2012-03-02",5.41,5.45,5.0,5.15,193700.0],["2012-03-05",5.11,5.16,5.02,5.14,95200.0],["2012-03-06",5.07,5.07,4.9,4.97,115100.0],["2012-03-07",4.97,4.99,4.85,4.95,82200.0],["2012-03-08",5.01,5.1,4.88,5.1,103700.0],["2012-03-09",5.21,5.29,5.07,5.16,116000.0],["2012-03-12",5.14,5.14,4.92,5.0,70000.0],["2012-03-13",5.07,5.18,4.95,5.14,121300.0],["2012-03-14",5.13,5.39,5.13,5.37,123600.0],["2012-03-15",5.37,5.58,5.3,5.58,94500.0],["2012-03-16",5.56,5.63,5.47,5.53,258600.0],["2012-03-19",5.53,5.81,5.53,5.6,124000.0],["2012-03-20",5.57,5.63,5.35,5.47,164000.0],["2012-03-21",5.5,5.73,5.5,5.7,77600.0],["2012-03-22",5.63,5.72,5.61,5.68,63300.0],["2012-03-23",5.65,5.92,5.64,5.92,78300.0],["2012-03-26",6.04,6.23,5.95,6.08,148700.0],["2012-03-27",6.11,6.18,6.05,6.12,110300.0],["2012-03-28",6.15,6.18,6.02,6.11,68300.0],["2012-03-29",6.04,6.22,6.0,6.2,65800.0],["2012-03-30",6.27,6.35,6.05,6.06,125600.0],["2012-04-02",6.06,6.43,6.06,6.43,134400.0],["2012-04-03",6.41,6.63,6.35,6.45,120700.0],["2012-04-04",6.36,6.38,6.2,6.27,84600.0],["2012-04-05",6.21,6.26,6.07,6.2,93000.0],["2012-04-09",6.06,6.11,5.81,5.87,172600.0],["2012-04-10",5.84,5.89,5.67,5.71,254500.0],["2012-04-11",5.79,5.9,5.71,5.87,127800.0],["2012-04-12",5.87,6.1,5.87,5.98,120300.0],["2012-04-13",5.92,5.93,5.76,5.84,87000.0],["2012-04-16",5.86,6.12,5.81,6.11,59900.0],["2012-04-17",6.14,6.15,6.01,6.04,130000.0],["2012-04-18",6.0,6.12,6.0,6.06,83400.0],["2012-04-19",6.08,6.1,5.93,5.97,79800.0],["2012-04-20",6.06,6.38,6.06,6.28,123200.0],["2012-04-23",6.13,6.27,6.05,6.17,144500.0],["2012-04-24",6.17,6.35,6.16,6.29,99400.0],["2012-04-25",6.41,6.53,6.34,6.44,86600.0],["2012-04-26",6.45,6.5,6.33,6.44,113000.0],["2012-04-27",6.51,6.91,6.47,6.77,186400.0],["2012-04-30",6.79,6.87,6.68,6.71,161000.0],["2012-05-01",6.68,6.92,6.38,6.4,187800.0],["2012-05-02",6.32,6.35,6.09,6.29,119000.0],["2012-05-03",6.3,6.3,5.98,6.07,171900.0],["2012-05-04",6.95,6.95,6.4,6.86,302000.0],["2012-05-07",6.87,7.68,6.77,7.25,395000.0],["2012-05-08",7.2,7.46,7.06,7.17,178600.0],["2012-05-09",7.1,7.2,6.98,7.1,349600.0],["2012-05-10",7.14,7.14,6.94,6.99,366300.0],["2012-05-11",6.93,7.03,6.7,6.75,192000.0],["2012-05-14",6.71,6.73,6.43,6.54,200700.0],["2012-05-15",6.5,6.57,6.47,6.52,162000.0],["2012-05-16",6.55,6.7,6.33,6.34,174200.0],["2012-05-17",6.36,6.42,6.2,6.22,162200.0],["2012-05-18",6.22,6.22,5.9,5.92,142500.0],["2012-05-21",5.91,5.92,5.7,5.89,243300.0],["2012-05-22",5.94,5.94,5.61,5.69,167000.0],["2012-05-23",5.6,5.84,5.51,5.81,141000.0],["2012-05-24",5.82,6.0,5.73,6.0,128000.0],["2012-05-25",5.99,6.01,5.84,5.93,68200.0],["2012-05-29",5.99,6.42,5.9,6.21,151600.0],["2012-05-30",6.1,6.17,6.03,6.05,151800.0],["2012-05-31",6.05,6.07,5.92,6.0,327800.0],["2012-06-01",5.78,5.96,5.6,5.64,205000.0],["2012-06-04",5.69,5.81,5.62,5.66,155400.0],["2012-06-05",5.61,5.77,5.6,5.71,100000.0],["2012-06-06",5.82,6.04,5.77,6.0,101200.0],["2012-06-07",6.12,6.18,5.87,5.92,338600.0],["2012-06-08",5.89,6.14,5.89,6.05,100600.0],["2012-06-11",6.14,6.15,5.62,5.62,134000.0],["2012-06-12",5.67,5.92,5.67,5.89,168900.0],["2012-06-13",5.91,6.05,5.8,5.88,127900.0],["2012-06-14",5.92,6.1,5.88,6.0,138600.0],["2012-06-15",6.02,6.14,5.92,6.14,249400.0],["2012-06-18",6.06,6.1,5.97,6.06,105900.0],["2012-06-19",6.05,6.25,6.05,6.17,185900.0],["2012-06-20",6.1,6.2,5.9,5.94,121400.0],["2012-06-21",5.93,5.96,5.5,5.6,141200.0],["2012-06-22",5.65,5.73,5.55,5.73,403700.0],["2012-06-25",5.59,5.82,5.51,5.8,112800.0],["2012-06-26",5.8,5.8,5.45,5.55,120200.0],["2012-06-27",5.6,5.84,5.6,5.83,67900.0],["2012-06-28",5.76,5.94,5.73,5.87,179800.0],["2012-06-29",6.04,6.04,5.91,5.93,126900.0],["2012-07-02",5.98,6.1,5.95,6.08,129300.0],["2012-07-03",6.1,6.38,6.1,6.34,70400.0],["2012-07-05",6.33,6.4,6.24,6.26,58400.0],["2012-07-06",6.17,6.39,6.17,6.27,102500.0],["2012-07-09",6.26,6.34,6.0,6.28,158500.0],["2012-07-10",6.33,6.48,6.18,6.31,215500.0],["2012-07-11",6.31,6.31,6.11,6.2,107900.0],["2012-07-12",6.13,6.27,6.06,6.25,96900.0],["2012-07-13",6.27,6.37,6.25,6.29,70400.0],["2012-07-16",6.25,6.42,6.25,6.37,86000.0],["2012-07-17",6.44,6.45,6.28,6.34,105300.0],["2012-07-18",6.33,6.45,5.9,6.19,202700.0],["2012-07-19",6.17,6.24,5.96,6.06,169500.0],["2012-07-20",6.0,6.24,5.99,6.22,120000.0],["2012-07-23",6.09,6.09,5.95,6.01,144000.0],["2012-07-24",5.99,6.06,5.97,6.0,111800.0],["2012-07-25",6.07,6.07,5.87,5.9,58200.0],["2012-07-26",6.05,6.05,5.83,5.9,85600.0],["2012-07-27",5.91,6.17,5.86,6.16,110400.0],["2012-07-30",6.17,6.26,6.01,6.03,95000.0],["2012-07-31",5.99,6.04,5.82,5.84,100300.0],["2012-08-01",5.86,5.9,5.71,5.73,164600.0],["2012-08-02",5.7,5.71,5.5,5.6,119500.0],["2012-08-03",6.45,6.45,5.98,6.0,393300.0],["2012-08-06",6.03,6.17,5.99,6.01,190600.0],["2012-08-07",6.1,6.1,6.01,6.04,212400.0],["2012-08-08",6.0,6.35,6.0,6.34,615400.0],["2012-08-09",6.31,6.51,6.23,6.44,293300.0],["2012-08-10",6.41,6.72,6.4,6.55,248000.0],["2012-08-13",6.57,6.96,6.57,6.93,114900.0],["2012-08-14",6.98,7.0,6.9,7.0,225800.0],["2012-08-15",7.0,7.4,7.0,7.39,175300.0],["2012-08-16",7.4,7.5,7.14,7.48,156400.0],["2012-08-17",7.5,7.75,7.4,7.75,100000.0],["2012-08-20",7.72,7.79,7.52,7.66,91700.0],["2012-08-21",7.74,7.87,7.55,7.59,98300.0],["2012-08-22",7.59,7.66,7.42,7.54,85800.0],["2012-08-23",7.53,7.58,7.31,7.52,92800.0],["2012-08-24",7.52,7.75,7.52,7.72,181200.0],["2012-08-27",7.76,7.94,7.64,7.87,165000.0],["2012-08-28",7.87,7.94,7.75,7.87,152700.0],["2012-08-29",7.92,8.37,7.92,8.28,177400.0],["2012-08-30",8.19,8.23,8.09,8.12,110200.0],["2012-08-31",8.23,8.41,8.14,8.4,149400.0],["2012-09-04",8.34,8.38,8.11,8.31,233800.0],["2012-09-05",8.8,9.25,8.71,9.2,458600.0],["2012-09-06",9.29,9.61,9.06,9.13,378200.0],["2012-09-07",9.13,9.31,9.08,9.1,377900.0],["2012-09-10",9.2,9.26,9.02,9.05,313900.0],["2012-09-11",9.06,9.53,9.06,9.5,242600.0],["2012-09-12",9.53,9.64,9.29,9.39,162500.0],["2012-09-13",9.42,10.0,9.41,9.83,180800.0],["2012-09-14",9.86,9.95,9.58,9.76,201500.0],["2012-09-17",9.18,9.18,8.33,8.68,481500.0],["2012-09-18",8.69,8.91,8.52,8.9,205100.0],["2012-09-19",8.91,9.08,8.7,8.93,162600.0],["2012-09-20",8.85,9.04,8.58,8.88,143200.0],["2012-09-21",8.89,9.1,8.72,8.73,288600.0],["2012-09-24",8.69,9.12,8.58,8.99,189400.0],["2012-09-25",9.08,9.2,9.0,9.0,335900.0],["2012-09-26",9.03,9.3,8.98,9.26,784100.0],["2012-09-27",9.34,9.85,9.34,9.79,308700.0],["2012-09-28",9.72,10.07,9.54,10.06,451900.0],["2012-10-01",10.11,10.4,9.94,10.2,289900.0],["2012-10-02",10.26,10.45,10.19,10.23,368100.0],["2012-10-03",10.28,10.29,10.12,10.24,582100.0],["2012-10-04",10.29,10.39,9.99,10.0,781200.0],["2012-10-05",10.09,10.25,9.9,9.96,650100.0],["2012-10-08",9.94,10.05,9.8,9.81,440700.0],["2012-10-09",9.79,9.94,9.73,9.74,387300.0],["2012-10-10",9.73,9.97,9.68,9.75,378500.0],["2012-10-11",9.86,10.02,9.72,9.83,544600.0],["2012-10-12",9.8,9.98,9.57,9.6,654400.0],["2012-10-15",9.64,9.97,9.49,9.52,786700.0],["2012-10-16",9.6,9.99,9.57,9.98,315800.0],["2012-10-17",9.98,10.44,9.87,10.43,385600.0],["2012-10-18",10.41,10.73,10.37,10.53,316400.0],["2012-10-19",10.5,10.5,9.68,9.77,306800.0],["2012-10-22",9.8,9.96,9.6,9.76,251600.0],["2012-10-23",9.63,9.76,9.56,9.7,280900.0],["2012-10-24",9.77,9.92,9.71,9.85,209700.0],["2012-10-25",9.99,10.02,9.83,9.93,210300.0],["2012-10-26",9.86,9.96,9.66,9.74,128300.0],["2012-10-31",9.73,9.97,9.72,9.92,271500.0],["2012-11-01",9.81,10.25,9.81,10.21,222000.0],["2012-11-02",10.26,10.26,9.7,10.14,373200.0],["2012-11-05",10.15,10.55,10.01,10.37,295400.0],["2012-11-06",10.9,10.9,10.37,10.55,168600.0],["2012-11-07",10.36,10.4,9.82,9.84,215500.0],["2012-11-08",9.88,9.95,9.63,9.87,249700.0],["2012-11-09",9.79,10.41,9.76,10.35,245500.0],["2012-11-12",10.59,10.59,10.35,10.5,209300.0],["2012-11-13",10.46,11.07,10.46,10.65,436800.0],["2012-11-14",10.71,10.74,10.51,10.56,160900.0],["2012-11-15",10.56,10.68,10.45,10.54,185100.0],["2012-11-16",10.51,10.58,10.27,10.4,160500.0],["2012-11-19",10.5,10.64,10.27,10.36,217600.0],["2012-11-20",10.35,10.61,10.33,10.56,103700.0],["2012-11-21",10.62,10.91,10.56,10.85,368600.0],["2012-11-23",10.92,10.95,10.53,10.78,123100.0],["2012-11-26",10.7,10.84,10.43,10.82,233200.0],["2012-11-27",10.78,10.98,10.72,10.86,117100.0],["2012-11-28",10.82,11.09,10.8,10.95,253400.0],["2012-11-29",11.06,11.22,10.9,11.21,292300.0],["2012-11-30",11.22,11.32,10.93,10.93,231700.0],["2012-12-03",11.26,11.38,11.01,11.16,234000.0],["2012-12-04",11.21,11.43,11.14,11.43,325500.0],["2012-12-05",11.46,11.66,11.25,11.34,214900.0],["2012-12-06",11.36,11.41,10.96,11.29,113600.0],["2012-12-07",11.34,11.35,11.0,11.1,142600.0],["2012-12-10",11.11,11.15,10.86,11.0,223200.0],["2012-12-11",11.0,11.36,10.92,11.26,186100.0],["2012-12-12",11.33,11.54,11.18,11.22,140000.0],["2012-12-13",11.2,11.29,11.12,11.2,86800.0],["2012-12-14",11.25,11.36,11.1,11.25,153400.0],["2012-12-17",11.33,11.87,11.26,11.8,205600.0],["2012-12-18",11.88,11.94,11.68,11.76,229300.0],["2012-12-19",11.77,11.94,11.57,11.87,182000.0],["2012-12-20",11.9,11.9,11.67,11.71,136400.0],["2012-12-21",11.4,11.4,11.12,11.27,815700.0],["2012-12-24",11.28,11.47,11.21,11.42,89400.0],["2012-12-26",12.17,12.17,11.35,11.53,119800.0],["2012-12-27",11.58,11.6,11.24,11.39,122800.0],["2012-12-28",11.35,11.5,11.3,11.38,107600.0],["2012-12-31",11.29,11.67,11.18,11.55,250200.0],["2013-01-02",11.92,12.43,11.9,12.05,440200.0],["2013-01-03",12.1,12.2,11.99,12.11,187200.0],["2013-01-04",12.15,12.72,12.14,12.46,177100.0],["2013-01-07",12.4,12.45,12.01,12.12,174200.0],["2013-01-08",12.05,12.27,12.04,12.23,184500.0],["2013-01-09",12.29,12.33,12.01,12.04,226400.0],["2013-01-10",12.12,12.14,11.8,12.01,107600.0],["2013-01-11",12.01,12.18,11.92,12.13,93200.0],["2013-01-14",12.13,12.2,12.08,12.19,164700.0],["2013-01-15",12.06,12.27,12.05,12.06,285700.0],["2013-01-16",12.05,12.17,12.0,12.04,206500.0],["2013-01-17",12.11,12.3,12.11,12.22,88500.0],["2013-01-18",12.25,12.29,12.04,12.15,123400.0],["2013-01-22",12.19,12.24,12.0,12.24,188300.0],["2013-01-23",12.22,12.43,12.21,12.4,222100.0],["2013-01-24",12.37,12.57,12.3,12.37,314600.0],["2013-01-25",12.48,12.5,12.32,12.35,181800.0],["2013-01-28",12.4,12.42,12.22,12.34,208300.0],["2013-01-29",12.31,12.5,12.3,12.4,230500.0],["2013-01-30",12.35,12.46,11.96,11.98,224300.0],["2013-01-31",12.05,12.32,12.0,12.15,194700.0],["2013-02-01",12.2,12.45,12.1,12.31,188900.0],["2013-02-04",12.19,12.45,12.14,12.26,204400.0],["2013-02-05",12.33,12.47,12.23,12.39,139300.0],["2013-02-06",12.32,12.36,12.01,12.08,274800.0],["2013-02-07",12.09,12.12,11.28,11.71,462700.0],["2013-02-08",11.73,11.73,11.06,11.08,372800.0],["2013-02-11",11.05,11.34,10.85,11.31,336500.0],["2013-02-12",11.29,11.48,11.17,11.48,245800.0],["2013-02-13",11.99,12.7,11.99,12.69,499100.0],["2013-02-14",12.68,12.7,12.36,12.43,224700.0],["2013-02-15",12.49,12.8,12.48,12.76,421900.0],["2013-02-19",12.82,12.94,12.78,12.84,267600.0],["2013-02-20",12.86,12.87,12.4,12.4,252500.0],["2013-02-21",12.4,12.94,12.38,12.94,427000.0],["2013-02-22",12.72,12.98,10.34,12.53,2158800.0],["2013-02-25",12.72,12.84,12.5,12.75,630600.0],["2013-02-26",12.81,14.0,12.73,13.9,786700.0],["2013-02-27",13.89,14.0,13.57,13.74,431800.0],["2013-02-28",13.75,14.43,13.71,14.1,426300.0],["2013-03-01",14.04,14.31,13.97,14.23,450900.0],["2013-03-04",14.19,14.65,14.19,14.29,473000.0],["2013-03-05",14.3,14.63,14.25,14.54,736700.0],["2013-03-06",14.64,15.26,14.56,14.65,518500.0],["2013-03-07",14.7,14.93,14.51,14.64,413400.0],["2013-03-08",14.8,14.91,14.72,14.83,357800.0],["2013-03-11",14.86,15.09,14.85,15.08,415600.0],["2013-03-12",15.04,15.22,14.77,14.83,304700.0],["2013-03-13",14.85,15.25,14.85,15.22,257800.0],["2013-03-14",15.28,15.68,15.28,15.55,355700.0],["2013-03-15",15.53,15.66,14.89,15.08,942400.0],["2013-03-18",15.18,15.36,15.05,15.13,583500.0],["2013-03-19",15.23,15.35,15.09,15.16,409600.0],["2013-03-20",15.23,15.7,15.23,15.61,348500.0],["2013-03-21",15.74,15.74,15.36,15.38,253800.0],["2013-03-22",15.4,15.58,15.32,15.39,163800.0],["2013-03-25",15.4,15.94,15.4,15.75,322300.0],["2013-03-26",15.8,15.91,15.4,15.71,160800.0],["2013-03-27",15.66,15.83,15.45,15.76,127400.0],["2013-03-28",15.81,15.85,15.69,15.83,267800.0],["2013-04-01",15.83,15.86,15.29,15.63,289400.0],["2013-04-02",15.73,15.91,15.51,15.63,340400.0],["2013-04-03",15.62,15.62,14.54,14.9,531100.0],["2013-04-04",14.92,14.92,14.57,14.79,460900.0],["2013-04-05",14.56,14.76,14.3,14.42,391400.0],["2013-04-08",14.49,14.61,14.42,14.59,351200.0],["2013-04-09",14.58,14.61,14.16,14.18,270900.0],["2013-04-10",14.32,14.5,14.14,14.44,520900.0],["2013-04-11",14.45,14.72,14.25,14.67,266200.0],["2013-04-12",14.64,14.79,14.55,14.77,213700.0],["2013-04-15",14.71,14.74,13.52,13.65,379900.0],["2013-04-16",13.85,14.06,13.31,13.92,342400.0],["2013-04-17",13.76,13.85,13.46,13.72,249100.0],["2013-04-18",13.76,13.85,13.35,13.44,197600.0],["2013-04-19",13.44,14.0,13.44,13.77,199600.0],["2013-04-22",13.8,13.85,12.9,13.31,344700.0],["2013-04-23",13.36,13.73,13.24,13.58,376800.0],["2013-04-24",13.51,13.67,13.37,13.51,282600.0],["2013-04-25",13.45,13.82,13.41,13.8,251500.0],["2013-04-26",13.69,13.75,13.26,13.48,184400.0],["2013-04-29",13.4,13.78,13.4,13.61,127600.0],["2013-04-30",13.65,13.83,13.63,13.73,214800.0],["2013-05-01",13.66,13.71,12.97,13.1,473300.0],["2013-05-02",13.17,13.32,12.29,12.76,1461900.0],["2013-05-03",13.5,14.14,12.83,13.95,1085100.0],["2013-05-06",13.89,14.2,13.69,13.69,328900.0],["2013-05-07",13.72,14.08,13.69,13.92,155000.0],["2013-05-08",13.84,13.87,13.4,13.76,303700.0],["2013-05-09",13.75,13.88,13.53,13.78,168900.0],["2013-05-10",13.8,14.06,13.65,14.05,159700.0],["2013-05-13",13.97,14.01,13.62,13.9,163700.0],["2013-05-14",13.96,14.35,13.89,14.33,256500.0],["2013-05-15",14.32,14.45,14.13,14.13,168900.0],["2013-05-16",14.02,14.21,13.84,13.98,139100.0],["2013-05-17",14.09,14.27,13.95,14.22,195300.0],["2013-05-20",14.13,14.27,13.78,13.92,177100.0],["2013-05-21",13.88,13.92,13.55,13.62,204200.0],["2013-05-22",13.6,13.81,13.06,13.22,292500.0],["2013-05-23",13.03,13.62,13.0,13.55,167400.0],["2013-05-24",13.42,13.64,13.24,13.43,154600.0],["2013-05-28",13.68,14.18,13.64,14.14,201400.0],["2013-05-29",13.99,14.01,13.62,13.75,112000.0],["2013-05-30",13.76,13.86,13.57,13.58,124200.0],["2013-05-31",13.46,13.66,13.34,13.39,183600.0],["2013-06-03",13.47,13.73,13.08,13.17,386600.0],["2013-06-04",13.15,13.77,13.12,13.66,588700.0],["2013-06-05",13.69,14.15,13.69,13.91,561200.0],["2013-06-06",13.92,14.32,13.91,14.32,285100.0],["2013-06-07",14.45,15.16,14.4,14.93,676100.0],["2013-06-10",15.01,15.13,14.65,14.92,210700.0],["2013-06-11",14.73,14.88,14.27,14.73,205800.0],["2013-06-12",14.87,14.88,14.49,14.53,129100.0],["2013-06-13",14.5,14.84,14.25,14.8,158000.0],["2013-06-14",14.85,14.93,14.31,14.34,143100.0],["2013-06-17",14.47,14.59,13.89,13.91,287400.0],["2013-06-18",13.95,14.55,13.9,14.51,201300.0],["2013-06-19",14.51,14.59,14.0,14.05,133300.0],["2013-06-20",13.97,14.07,13.7,13.99,263700.0],["2013-06-21",14.08,14.41,14.01,14.4,396900.0],["2013-06-24",14.27,14.31,13.97,14.06,237900.0],["2013-06-25",14.19,14.36,14.06,14.23,174300.0],["2013-06-26",14.36,14.36,13.91,14.08,197700.0],["2013-06-27",14.18,14.38,14.12,14.32,133700.0],["2013-06-28",14.27,14.37,14.08,14.32,1086700.0],["2013-07-01",14.18,15.23,14.18,15.12,439400.0],["2013-07-02",15.09,15.73,14.96,15.1,702700.0],["2013-07-03",14.98,15.53,14.86,15.0,260900.0],["2013-07-05",15.22,15.42,14.87,15.33,232700.0],["2013-07-08",15.33,15.44,15.05,15.4,266500.0],["2013-07-09",15.5,15.55,15.2,15.4,249500.0],["2013-07-10",15.44,15.58,15.26,15.44,227900.0],["2013-07-11",15.64,15.66,15.37,15.41,235900.0],["2013-07-12",15.4,15.52,15.39,15.41,223000.0],["2013-07-15",15.67,15.67,15.43,15.48,157900.0],["2013-07-16",15.55,15.59,15.35,15.41,186600.0],["2013-07-17",15.48,15.61,15.39,15.49,211900.0],["2013-07-18",15.59,15.66,15.47,15.58,217400.0],["2013-07-19",15.44,15.54,15.37,15.42,195400.0],["2013-07-22",15.35,15.47,15.21,15.37,175900.0],["2013-07-23",15.43,15.43,14.7,14.94,396000.0],["2013-07-24",15.0,15.1,14.82,14.89,278700.0],["2013-07-25",14.9,15.1,14.89,14.96,408600.0],["2013-07-26",14.84,15.39,14.75,15.16,549700.0],["2013-07-29",15.2,15.41,14.84,14.85,376400.0],["2013-07-30",14.89,14.9,14.64,14.71,902500.0],["2013-07-31",14.74,14.99,14.74,14.78,389100.0],["2013-08-01",14.92,15.2,14.8,14.99,283700.0],["2013-08-02",14.91,14.92,13.99,14.57,522100.0],["2013-08-05",14.77,16.05,14.71,15.9,1047500.0],["2013-08-06",15.9,16.14,15.7,16.0,490500.0],["2013-08-07",15.98,16.2,15.61,15.68,305700.0],["2013-08-08",15.8,15.93,15.55,15.57,144900.0],["2013-08-09",16.0,16.2,15.43,15.48,360700.0],["2013-08-12",15.4,15.61,15.35,15.46,351100.0],["2013-08-13",15.48,15.6,15.31,15.45,345900.0],["2013-08-14",15.52,15.76,15.22,15.25,491200.0],["2013-08-15",15.04,15.13,14.33,14.47,529200.0],["2013-08-16",14.38,14.92,14.38,14.72,502000.0],["2013-08-19",14.66,14.81,14.4,14.44,234800.0],["2013-08-20",14.5,14.86,14.35,14.75,218200.0],["2013-08-21",14.64,14.93,14.61,14.74,282700.0],["2013-08-22",14.79,14.87,14.64,14.7,618200.0],["2013-08-23",14.7,14.7,14.26,14.37,206500.0],["2013-08-26",14.37,14.49,14.15,14.36,272600.0],["2013-08-27",14.12,14.36,13.85,13.92,269000.0],["2013-08-28",13.98,14.17,13.88,13.91,196300.0],["2013-08-29",13.89,14.19,13.85,14.07,190800.0],["2013-08-30",14.03,14.1,13.5,13.6,216600.0],["2013-09-03",13.78,13.96,13.55,13.77,185200.0],["2013-09-04",13.77,13.9,13.68,13.88,188300.0],["2013-09-05",13.88,14.0,13.79,13.93,203900.0],["2013-09-06",13.99,13.99,13.61,13.78,246000.0],["2013-09-09",13.78,14.03,13.55,14.0,240500.0],["2013-09-10",14.1,14.1,13.9,13.98,152100.0],["2013-09-11",13.94,14.0,13.66,13.78,387100.0],["2013-09-12",13.81,13.88,13.6,13.7,148600.0],["2013-09-13",13.78,14.1,13.69,14.1,193100.0],["2013-09-16",14.29,14.38,13.9,13.96,162500.0],["2013-09-17",13.97,14.25,13.93,14.22,154000.0],["2013-09-18",14.21,14.21,13.8,14.05,117000.0],["2013-09-19",14.06,14.06,13.73,14.01,114700.0],["2013-09-20",14.04,14.15,13.87,13.98,353700.0],["2013-09-23",14.0,14.32,13.92,14.26,283600.0],["2013-09-24",14.28,14.31,13.97,14.13,281600.0],["2013-09-25",14.11,14.25,13.92,13.98,180700.0],["2013-09-26",14.03,14.21,13.98,14.2,191100.0],["2013-09-27",14.09,14.21,13.99,14.05,230700.0],["2013-09-30",13.95,14.0,13.6,13.76,327400.0],["2013-10-01",13.76,13.87,13.48,13.52,425300.0],["2013-10-02",13.46,13.79,13.41,13.69,204900.0],["2013-10-03",13.63,13.81,13.46,13.64,214500.0],["2013-10-04",13.61,13.7,13.39,13.4,111300.0],["2013-10-07",13.26,13.41,11.3,12.15,1512000.0],["2013-10-08",12.11,12.88,12.11,12.84,687800.0],["2013-10-09",12.92,12.94,12.67,12.75,416700.0],["2013-10-10",12.98,13.07,12.7,12.76,553600.0],["2013-10-11",12.68,12.85,12.68,12.83,727800.0],["2013-10-14",12.79,13.67,12.79,13.62,313600.0],["2013-10-15",13.62,13.62,13.32,13.47,357600.0],["2013-10-16",13.53,13.85,13.52,13.59,287500.0],["2013-10-17",13.55,13.71,13.44,13.64,217500.0],["2013-10-18",13.79,13.89,13.76,13.85,208800.0],["2013-10-21",13.85,13.85,13.5,13.51,285900.0],["2013-10-22",13.51,13.64,13.33,13.44,206800.0],["2013-10-23",13.33,13.54,13.09,13.13,229500.0],["2013-10-24",13.13,13.21,12.8,12.89,309400.0],["2013-10-25",12.92,12.99,12.44,12.49,442400.0],["2013-10-28",12.55,12.93,12.53,12.73,1195900.0],["2013-10-29",12.68,12.81,12.63,12.78,311100.0],["2013-10-30",12.83,12.85,12.51,12.54,323900.0],["2013-10-31",12.58,12.73,12.39,12.4,452500.0],["2013-11-01",12.48,13.96,12.45,13.85,1175600.0],["2013-11-04",13.91,14.3,13.85,14.06,594600.0],["2013-11-05",13.99,14.2,13.79,13.84,438900.0],["2013-11-06",13.93,13.95,13.59,13.72,220500.0],["2013-11-07",13.77,13.88,13.47,13.48,270300.0],["2013-11-08",13.48,13.86,13.48,13.51,240200.0],["2013-11-11",13.52,13.67,13.45,13.51,149100.0],["2013-11-12",13.54,13.54,13.16,13.22,311400.0],["2013-11-13",13.2,13.42,13.11,13.26,298300.0],["2013-11-14",13.19,13.34,13.11,13.24,427100.0],["2013-11-15",13.22,13.32,13.17,13.31,517500.0],["2013-11-18",13.41,13.62,13.34,13.46,241100.0],["2013-11-19",13.43,13.5,13.28,13.34,190600.0],["2013-11-20",13.36,13.57,13.2,13.32,286900.0],["2013-11-21",13.42,13.9,13.33,13.87,231100.0],["2013-11-22",13.91,14.0,13.78,13.89,216700.0],["2013-11-25",13.92,14.09,13.89,13.95,147000.0],["2013-11-26",13.95,14.04,13.77,13.8,201300.0],["2013-11-27",13.85,13.97,13.55,13.9,165400.0],["2013-11-29",13.92,13.99,13.69,13.88,112200.0],["2013-12-02",13.84,13.98,13.12,13.4,409400.0],["2013-12-03",13.35,13.56,13.17,13.43,327800.0],["2013-12-04",13.42,13.58,13.27,13.43,180100.0],["2013-12-05",13.46,13.46,13.21,13.24,167200.0],["2013-12-06",13.39,13.61,13.33,13.44,257300.0],["2013-12-09",13.47,13.48,13.15,13.24,527900.0],["2013-12-10",13.2,13.56,13.18,13.49,221700.0],["2013-12-11",13.54,13.6,13.24,13.4,294300.0],["2013-12-12",13.4,13.72,13.34,13.69,256500.0],["2013-12-13",13.71,13.88,13.52,13.66,171500.0],["2013-12-16",13.67,14.0,13.46,13.96,183600.0],["2013-12-17",13.92,13.92,13.46,13.8,135600.0],["2013-12-18",13.79,14.0,13.63,13.7,198900.0],["2013-12-19",13.67,13.75,13.57,13.6,101700.0],["2013-12-20",13.6,14.55,13.59,14.49,927000.0],["2013-12-23",14.53,14.86,14.29,14.63,310700.0],["2013-12-24",14.69,14.73,14.55,14.62,58600.0],["2013-12-26",14.64,14.84,14.6,14.73,201600.0],["2013-12-27",14.8,14.88,14.75,14.8,233600.0],["2013-12-30",14.73,14.81,14.45,14.62,541600.0],["2013-12-31",14.62,14.78,14.56,14.7,202300.0],["2014-01-02",14.57,14.57,14.01,14.34,327200.0],["2014-01-03",14.32,14.75,14.32,14.67,196800.0],["2014-01-06",14.81,14.81,14.34,14.47,183500.0],["2014-01-07",14.47,14.68,14.39,14.53,143100.0],["2014-01-08",14.48,14.54,14.19,14.31,211500.0],["2014-01-09",14.39,14.51,14.26,14.41,156800.0],["2014-01-10",14.43,14.45,14.1,14.43,224300.0],["2014-01-13",14.32,14.65,14.29,14.6,306700.0],["2014-01-14",14.6,15.05,14.6,14.99,417600.0],["2014-01-15",15.0,15.08,14.75,14.97,235800.0],["2014-01-16",14.9,14.97,14.76,14.87,178300.0],["2014-01-17",14.81,15.0,14.72,14.97,213400.0],["2014-01-21",15.0,15.1,14.94,15.02,163800.0],["2014-01-22",15.02,15.1,14.96,15.05,125900.0],["2014-01-23",15.1,15.33,15.1,15.26,625400.0],["2014-01-24",15.2,15.34,15.01,15.07,249300.0],["2014-01-27",15.1,15.33,14.85,15.25,355200.0],["2014-01-28",15.31,15.38,15.04,15.11,295600.0],["2014-01-29",14.91,15.14,14.84,15.02,232900.0],["2014-01-30",15.09,15.19,14.89,15.08,462500.0],["2014-01-31",14.86,15.17,14.83,15.11,337600.0],["2014-02-03",15.12,15.32,14.89,14.99,956700.0],["2014-02-04",15.03,15.45,14.82,15.21,748600.0],["2014-02-05",15.08,15.14,14.55,14.62,373000.0],["2014-02-06",14.73,14.84,14.55,14.67,287900.0],["2014-02-07",14.67,14.83,14.52,14.62,181300.0],["2014-02-10",14.57,14.65,14.23,14.41,347000.0],["2014-02-11",14.38,14.5,14.23,14.33,300500.0],["2014-02-12",14.32,14.5,14.29,14.4,272700.0],["2014-02-13",14.27,14.5,14.24,14.41,227100.0],["2014-02-14",14.4,14.43,14.1,14.26,250200.0],["2014-02-18",14.24,14.35,14.04,14.11,779600.0],["2014-02-19",14.01,14.15,13.87,13.89,365500.0],["2014-02-20",13.87,13.93,13.63,13.7,828100.0],["2014-02-21",14.0,14.83,14.0,14.5,445100.0],["2014-02-24",14.45,14.45,13.88,13.89,413500.0],["2014-02-25",13.85,13.9,13.66,13.71,201600.0],["2014-02-26",13.68,14.02,13.68,13.78,170900.0],["2014-02-27",13.75,13.84,13.62,13.81,175000.0],["2014-02-28",13.88,14.01,13.81,13.93,229400.0],["2014-03-03",13.88,14.0,13.74,13.94,298300.0],["2014-03-04",14.03,14.6,14.03,14.53,427700.0],["2014-03-05",14.48,14.56,14.15,14.27,394100.0],["2014-03-06",14.27,14.34,14.06,14.21,244900.0],["2014-03-07",14.29,14.62,14.27,14.47,333100.0],["2014-03-10",14.43,14.64,14.39,14.51,219100.0],["2014-03-11",14.48,14.54,14.1,14.19,218000.0],["2014-03-12",14.14,14.29,14.0,14.22,153400.0],["2014-03-13",14.22,14.22,13.3,13.57,321200.0],["2014-03-14",13.51,13.78,13.49,13.77,236900.0],["2014-03-17",13.93,14.14,13.76,14.12,254600.0],["2014-03-18",14.12,14.36,14.08,14.35,181900.0],["2014-03-19",14.31,14.33,14.13,14.15,130700.0],["2014-03-20",14.14,14.38,14.14,14.26,99800.0],["2014-03-21",14.3,14.4,14.02,14.02,220000.0],["2014-03-24",14.09,14.15,13.8,13.9,185800.0],["2014-03-25",13.93,14.05,13.67,13.86,263700.0],["2014-03-26",13.96,13.98,13.7,13.76,190900.0],["2014-03-27",13.8,13.9,13.69,13.71,142500.0],["2014-03-28",13.7,13.98,13.65,13.69,145200.0],["2014-03-31",13.74,13.94,13.69,13.74,183600.0],["2014-04-01",13.8,14.23,13.73,14.21,196100.0],["2014-04-02",14.2,14.29,14.04,14.24,151300.0],["2014-04-03",14.2,14.36,14.15,14.21,149400.0],["2014-04-04",14.31,14.36,13.66,13.7,181500.0],["2014-04-07",13.65,13.67,13.28,13.48,213600.0],["2014-04-08",13.44,13.67,13.37,13.4,198200.0],["2014-04-09",13.48,13.48,13.06,13.47,267900.0],["2014-04-10",13.43,13.48,12.95,13.06,189300.0],["2014-04-11",12.94,13.18,12.65,12.78,177500.0],["2014-04-14",12.93,12.95,12.65,12.74,141400.0],["2014-04-15",12.81,12.85,12.45,12.77,142900.0],["2014-04-16",12.81,12.85,12.38,12.49,130000.0],["2014-04-17",12.5,12.82,12.38,12.81,200500.0],["2014-04-21",12.79,12.91,12.66,12.91,111600.0],["2014-04-22",12.95,12.99,12.75,12.79,138500.0],["2014-04-23",12.77,12.95,12.72,12.84,182000.0],["2014-04-24",12.94,12.94,12.7,12.76,111700.0],["2014-04-25",12.75,12.81,12.62,12.75,285700.0],["2014-04-28",12.84,12.84,12.5,12.62,173400.0],["2014-04-29",12.73,12.84,12.52,12.57,108800.0],["2014-04-30",12.59,12.61,12.25,12.48,328100.0],["2014-05-01",12.49,12.73,12.25,12.6,274400.0],["2014-05-02",11.35,11.35,11.0,11.25,1278200.0],["2014-05-05",11.17,11.21,10.85,10.99,546300.0],["2014-05-06",10.99,11.04,10.72,10.8,462400.0],["2014-05-07",10.77,10.81,10.48,10.6,437300.0],["2014-05-08",10.54,10.91,10.5,10.53,263100.0],["2014-05-09",10.51,10.83,10.35,10.71,260800.0],["2014-05-12",10.65,11.06,10.65,10.9,463100.0],["2014-05-13",10.9,10.96,10.76,10.84,285600.0],["2014-05-14",10.85,10.92,10.68,10.9,285200.0],["2014-05-15",10.81,10.93,10.64,10.9,305900.0],["2014-05-16",10.9,11.01,10.82,11.0,214800.0],["2014-05-19",10.93,11.13,10.92,11.02,490700.0],["2014-05-20",11.05,11.05,10.93,11.0,791100.0],["2014-05-21",11.02,11.26,10.95,11.13,418500.0],["2014-05-22",11.19,11.46,11.13,11.43,441200.0],["2014-05-23",11.38,11.56,11.33,11.46,254300.0],["2014-05-27",11.55,11.78,11.5,11.66,143600.0],["2014-05-28",11.66,11.67,11.44,11.45,165400.0],["2014-05-29",11.44,11.45,11.24,11.27,122700.0],["2014-05-30",11.24,11.25,11.13,11.2,120500.0],["2014-06-02",11.2,11.23,10.95,11.18,281100.0],["2014-06-03",11.17,11.22,10.96,11.17,149000.0],["2014-06-04",11.15,11.2,11.06,11.18,127200.0],["2014-06-05",11.18,11.94,11.17,11.94,534000.0],["2014-06-06",11.95,12.21,11.89,11.99,201200.0],["2014-06-09",11.95,12.12,11.9,12.1,90400.0],["2014-06-10",12.01,12.02,11.63,11.67,188700.0],["2014-06-11",11.67,11.73,11.37,11.43,146500.0],["2014-06-12",11.44,11.5,11.24,11.38,120100.0],["2014-06-13",11.4,11.4,11.18,11.23,88600.0],["2014-06-16",11.17,11.3,11.15,11.25,225700.0],["2014-06-17",11.28,11.51,11.22,11.45,160800.0],["2014-06-18",11.42,11.42,11.26,11.37,99600.0],["2014-06-19",11.39,11.62,11.36,11.6,158000.0],["2014-06-20",11.55,11.68,11.55,11.62,349500.0],["2014-06-23",11.62,11.67,11.52,11.62,137200.0],["2014-06-24",11.62,11.9,11.6,11.8,385900.0],["2014-06-25",11.7,12.02,11.7,12.02,217700.0],["2014-06-26",12.08,12.08,11.9,12.05,249800.0],["2014-06-27",12.01,12.42,11.96,12.36,1430100.0],["2014-06-30",12.35,12.36,12.14,12.3,226300.0],["2014-07-01",12.31,12.82,12.27,12.65,290800.0],["2014-07-02",12.67,12.68,12.39,12.44,247800.0],["2014-07-03",12.46,12.58,12.39,12.5,128400.0],["2014-07-07",12.45,12.53,12.28,12.49,224200.0],["2014-07-08",12.45,12.45,12.21,12.42,348900.0],["2014-07-09",12.44,12.46,12.28,12.38,257100.0],["2014-07-10",12.15,12.3,11.96,12.27,687900.0],["2014-07-11",12.22,12.57,12.22,12.54,261800.0],["2014-07-14",12.67,12.84,12.57,12.81,454600.0],["2014-07-15",12.79,12.8,12.48,12.58,431700.0],["2014-07-16",12.63,12.85,12.55,12.7,295900.0],["2014-07-17",12.6,12.78,12.44,12.53,310300.0],["2014-07-18",12.5,12.82,12.5,12.73,141700.0],["2014-07-21",12.66,12.74,12.49,12.68,146100.0],["2014-07-22",12.7,12.96,12.7,12.93,154000.0],["2014-07-23",12.92,12.93,12.83,12.87,127500.0],["2014-07-24",12.89,12.93,12.66,12.71,130800.0],["2014-07-25",12.6,12.99,12.5,12.98,401600.0],["2014-07-28",13.0,13.36,12.94,13.33,330500.0],["2014-07-29",13.37,13.67,13.35,13.52,332900.0],["2014-07-30",13.63,13.66,13.46,13.59,173900.0],["2014-07-31",13.45,13.47,13.1,13.1,281000.0],["2014-08-01",13.1,13.91,13.09,13.89,656400.0],["2014-08-04",13.8,13.96,13.77,13.85,421500.0],["2014-08-05",13.82,14.08,13.79,13.9,306600.0],["2014-08-06",13.78,14.02,13.76,13.95,225700.0],["2014-08-07",14.05,14.08,13.77,13.92,312300.0],["2014-08-08",13.9,14.08,13.9,13.95,325600.0],["2014-08-11",13.95,14.17,13.95,14.11,233500.0],["2014-08-12",14.09,14.23,13.93,13.94,200400.0],["2014-08-13",14.02,14.23,14.01,14.12,216100.0],["2014-08-14",14.16,14.23,14.07,14.1,143100.0],["2014-08-15",14.23,14.3,13.95,14.2,172000.0],["2014-08-18",14.28,14.45,14.2,14.33,186300.0],["2014-08-19",14.36,14.67,14.26,14.59,1047800.0],["2014-08-20",14.55,14.8,14.4,14.76,266600.0],["2014-08-21",14.76,15.08,14.61,15.01,537000.0],["2014-08-22",14.96,15.31,14.91,15.05,493300.0],["2014-08-25",15.15,15.21,14.98,15.02,227900.0],["2014-08-26",15.0,15.32,14.98,15.3,612800.0],["2014-08-27",15.39,15.79,15.39,15.77,618000.0],["2014-08-28",15.73,15.73,15.27,15.28,323400.0],["2014-08-29",15.35,15.46,15.03,15.12,338700.0],["2014-09-02",15.14,15.56,15.03,15.47,302200.0],["2014-09-03",15.54,15.57,15.28,15.32,179100.0],["2014-09-04",15.33,15.51,15.16,15.18,258200.0],["2014-09-05",15.15,15.27,15.05,15.11,206600.0],["2014-09-08",15.09,15.69,15.02,15.67,305800.0],["2014-09-09",15.67,15.69,15.38,15.46,223100.0],["2014-09-10",15.45,15.58,15.36,15.5,175700.0],["2014-09-11",15.49,16.15,15.49,16.12,385000.0],["2014-09-12",16.16,16.16,15.74,15.96,371900.0],["2014-09-15",15.94,16.31,15.78,16.04,706700.0],["2014-09-16",16.01,16.11,15.99,16.03,270100.0],["2014-09-17",16.05,16.1,15.89,15.9,224000.0],["2014-09-18",15.96,16.23,15.94,16.21,155800.0],["2014-09-19",16.18,16.18,15.45,15.46,602000.0],["2014-09-22",15.44,15.45,15.16,15.38,183400.0],["2014-09-23",15.29,15.42,14.96,14.96,264100.0],["2014-09-24",14.99,15.32,14.96,15.29,154000.0],["2014-09-25",15.27,15.3,15.1,15.2,324200.0],["2014-09-26",15.26,15.61,15.26,15.6,179100.0],["2014-09-29",15.48,15.6,15.31,15.5,196900.0],["2014-09-30",15.47,15.87,15.47,15.7,384500.0],["2014-10-01",15.7,15.7,15.32,15.33,273400.0],["2014-10-02",15.31,15.54,15.04,15.48,212400.0],["2014-10-03",15.66,15.97,15.55,15.88,478300.0],["2014-10-06",15.97,16.11,15.79,15.92,240800.0],["2014-10-07",15.8,15.87,15.37,15.38,293100.0],["2014-10-08",15.33,15.64,15.17,15.61,218100.0],["2014-10-09",15.57,16.11,15.5,15.82,416100.0],["2014-10-10",15.82,16.08,15.25,15.28,234800.0],["2014-10-13",15.39,15.91,15.34,15.51,397300.0],["2014-10-14",15.68,16.02,15.63,15.93,476400.0],["2014-10-15",15.8,16.06,15.39,15.99,295400.0],["2014-10-16",16.0,16.55,15.93,16.28,364700.0],["2014-10-17",16.42,16.58,16.24,16.47,359000.0],["2014-10-20",16.45,16.82,16.38,16.78,248400.0],["2014-10-21",16.89,17.12,16.73,16.88,317100.0],["2014-10-22",16.99,17.03,16.57,16.62,153900.0],["2014-10-23",16.74,17.0,16.5,16.72,167900.0],["2014-10-24",16.72,16.92,16.68,16.7,116500.0],["2014-10-27",16.56,16.66,16.28,16.36,191000.0],["2014-10-28",16.39,17.0,16.39,16.88,283200.0],["2014-10-29",16.96,17.08,16.7,16.92,287600.0],["2014-10-30",16.77,17.29,16.63,17.17,410000.0],["2014-10-31",17.64,17.98,16.29,17.15,795000.0],["2014-11-03",17.22,17.39,16.9,17.05,253400.0],["2014-11-04",17.05,17.33,16.88,17.31,262900.0],["2014-11-05",17.47,17.47,16.71,16.8,212700.0],["2014-11-06",16.75,17.02,16.6,17.02,177900.0],["2014-11-07",16.98,17.1,16.69,16.8,582400.0],["2014-11-10",16.76,16.83,16.55,16.73,276700.0],["2014-11-11",16.76,16.85,16.51,16.61,167300.0],["2014-11-12",16.48,16.68,16.41,16.62,156700.0],["2014-11-13",16.62,16.68,16.2,16.21,175800.0],["2014-11-14",16.22,16.3,16.06,16.07,309500.0],["2014-11-17",15.96,16.0,15.62,15.79,389100.0],["2014-11-18",15.83,16.43,15.75,16.26,560800.0],["2014-11-19",16.28,16.55,16.16,16.3,286400.0],["2014-11-20",16.21,16.7,16.21,16.68,177000.0],["2014-11-21",16.99,17.14,16.73,16.75,245500.0],["2014-11-24",16.75,17.27,16.75,17.09,223400.0],["2014-11-25",17.16,17.32,17.0,17.08,132200.0],["2014-11-26",17.18,17.31,17.0,17.27,189000.0],["2014-11-28",17.28,17.4,17.12,17.12,117400.0],["2014-12-01",17.12,17.19,16.68,16.85,242100.0],["2014-12-02",16.85,17.1,16.81,17.03,123500.0],["2014-12-03",17.0,17.36,16.91,17.22,280400.0],["2014-12-04",17.26,17.6,17.2,17.49,261200.0],["2014-12-05",17.49,17.97,17.49,17.87,211000.0],["2014-12-08",17.84,18.36,17.82,18.06,305700.0],["2014-12-09",17.92,18.72,17.77,18.47,264700.0],["2014-12-10",18.45,18.52,17.96,18.01,266800.0],["2014-12-11",18.17,18.46,18.07,18.08,232600.0],["2014-12-12",17.78,18.11,17.71,17.79,200800.0],["2014-12-15",17.93,18.02,17.65,17.74,229200.0],["2014-12-16",17.73,18.07,17.67,17.71,197000.0],["2014-12-17",17.74,18.14,17.54,18.09,159500.0],["2014-12-18",18.74,19.11,18.68,19.1,379800.0],["2014-12-19",19.06,19.87,19.03,19.87,1345900.0],["2014-12-22",19.87,20.33,19.84,20.08,427300.0],["2014-12-23",20.31,20.31,19.53,19.75,233800.0],["2014-12-24",19.76,20.0,19.61,19.89,111600.0],["2014-12-26",20.0,20.2,19.86,19.91,119100.0],["2014-12-29",19.87,20.1,19.76,19.9,144700.0],["2014-12-30",19.77,20.07,19.72,19.84,178000.0],["2014-12-31",19.91,20.05,19.59,19.6,188600.0],["2015-01-02",19.69,19.89,19.02,19.23,256400.0],["2015-01-05",19.05,19.36,18.77,18.93,417900.0],["2015-01-06",19.03,19.18,18.26,18.43,447700.0],["2015-01-07",18.61,18.88,18.42,18.66,586700.0],["2015-01-08",18.92,19.02,18.45,18.53,1005600.0],["2015-01-09",18.5,18.7,18.43,18.47,328400.0],["2015-01-12",18.59,18.65,18.43,18.52,408400.0],["2015-01-13",18.69,18.8,18.08,18.2,337500.0],["2015-01-14",18.09,18.8,17.92,18.76,394500.0],["2015-01-15",18.75,18.82,18.52,18.65,328400.0],["2015-01-16",18.54,19.0,18.54,18.83,246700.0],["2015-01-20",18.87,19.17,18.71,18.96,318900.0],["2015-01-21",18.87,19.16,18.65,19.01,239600.0],["2015-01-22",19.16,19.76,18.86,19.62,254500.0],["2015-01-23",19.62,20.21,19.51,19.61,406600.0],["2015-01-26",19.64,19.76,19.45,19.59,145500.0],["2015-01-27",19.37,19.64,19.28,19.31,142200.0],["2015-01-28",19.42,19.43,18.82,18.92,196800.0],["2015-01-29",19.01,19.08,18.46,18.89,671200.0],["2015-01-30",18.88,19.02,18.64,18.82,288200.0],["2015-02-02",18.83,19.15,18.59,19.07,174300.0],["2015-02-03",19.16,19.55,19.03,19.4,226700.0],["2015-02-04",19.36,19.71,19.26,19.54,271900.0],["2015-02-05",19.55,20.09,19.55,19.96,326400.0],["2015-02-06",20.06,20.08,19.82,20.01,311800.0],["2015-02-09",20.0,20.41,20.0,20.21,301900.0],["2015-02-10",20.33,20.51,20.33,20.41,180000.0],["2015-02-11",20.42,20.78,20.42,20.6,269900.0],["2015-02-12",20.78,21.0,20.77,20.9,148800.0],["2015-02-13",20.86,21.13,20.49,20.56,283300.0],["2015-02-17",20.53,21.22,20.53,21.0,344100.0],["2015-02-18",20.93,21.01,20.37,20.64,178600.0],["2015-02-19",20.53,20.55,20.1,20.17,268300.0],["2015-02-20",21.17,23.23,21.15,22.51,3099100.0],["2015-02-23",22.52,23.13,22.52,22.94,1019000.0],["2015-02-24",22.99,23.03,22.22,22.39,681900.0],["2015-02-25",22.34,22.61,22.12,22.58,546800.0],["2015-02-26",22.61,22.98,22.54,22.84,510400.0],["2015-02-27",22.84,22.85,22.52,22.56,325800.0],["2015-03-02",22.54,22.73,22.29,22.53,514800.0],["2015-03-03",22.5,22.5,22.19,22.22,439000.0],["2015-03-04",22.22,22.22,21.83,21.87,489700.0],["2015-03-05",21.88,21.88,21.12,21.15,512100.0],["2015-03-06",21.04,21.2,20.8,20.93,420900.0],["2015-03-09",20.97,21.27,20.93,21.09,265800.0],["2015-03-10",20.79,21.23,20.79,21.1,330200.0],["2015-03-11",21.1,21.53,20.87,21.29,325800.0],["2015-03-12",21.51,21.84,21.22,21.77,342100.0],["2015-03-13",21.77,21.78,21.07,21.41,242400.0],["2015-03-16",21.54,21.75,21.22,21.41,290500.0],["2015-03-17",21.38,21.38,20.97,21.29,268500.0],["2015-03-18",21.23,21.83,21.11,21.83,212800.0],["2015-03-19",21.72,22.46,21.71,22.2,377800.0],["2015-03-20",22.34,22.48,22.1,22.15,520200.0],["2015-03-23",22.06,22.13,21.52,22.07,347900.0],["2015-03-24",23.25,23.3,22.92,23.2,1021900.0],["2015-03-25",23.59,23.75,22.76,22.84,812200.0],["2015-03-26",22.85,23.72,22.84,23.62,543000.0],["2015-03-27",23.59,23.69,23.18,23.39,552600.0],["2015-03-30",23.46,23.68,23.38,23.48,331100.0],["2015-03-31",23.43,23.44,22.75,23.07,597000.0],["2015-04-01",23.03,23.18,22.78,23.14,236700.0],["2015-04-02",23.1,23.57,23.09,23.4,302000.0],["2015-04-06",23.3,23.54,23.09,23.22,144400.0],["2015-04-07",23.48,24.33,23.48,23.99,466300.0],["2015-04-08",23.99,24.37,23.97,24.12,231200.0],["2015-04-09",24.1,24.48,23.62,24.07,331900.0],["2015-04-10",24.2,24.32,23.79,23.84,210100.0],["2015-04-13",23.8,24.08,23.73,23.76,160600.0],["2015-04-14",23.81,23.98,23.39,23.65,354000.0],["2015-04-15",23.7,23.93,23.59,23.71,225300.0],["2015-04-16",23.72,23.85,23.29,23.7,300100.0],["2015-04-17",23.51,23.63,23.0,23.28,286100.0],["2015-04-20",23.42,24.3,23.36,24.12,315500.0],["2015-04-21",24.2,24.63,24.17,24.32,439100.0],["2015-04-22",24.33,24.35,23.8,24.03,166600.0],["2015-04-23",23.91,24.23,23.55,24.19,275700.0],["2015-04-24",24.22,24.32,24.01,24.28,163200.0],["2015-04-27",24.35,24.61,23.58,23.81,291800.0],["2015-04-28",23.75,24.17,23.33,23.95,217200.0],["2015-04-29",23.84,24.02,23.63,23.84,206900.0],["2015-04-30",23.69,23.92,22.7,22.81,430800.0],["2015-05-01",22.8,23.09,22.7,22.85,370600.0],["2015-05-04",22.94,23.23,22.81,23.16,459300.0],["2015-05-05",23.16,23.29,22.75,22.88,352400.0],["2015-05-06",22.86,23.02,22.65,22.84,376400.0],["2015-05-07",24.35,25.25,24.17,24.7,1267800.0],["2015-05-08",25.0,25.17,24.76,25.02,771200.0],["2015-05-11",25.08,25.73,25.08,25.62,538900.0],["2015-05-12",25.5,25.82,25.21,25.3,671100.0],["2015-05-13",25.31,25.4,24.94,25.33,485800.0],["2015-05-14",25.48,25.86,25.34,25.6,322400.0],["2015-05-15",25.6,25.64,25.35,25.5,182700.0],["2015-05-18",25.51,25.92,25.35,25.79,275800.0],["2015-05-19",25.86,26.14,25.83,25.86,232800.0],["2015-05-20",25.92,26.55,25.81,26.41,392800.0],["2015-05-21",26.43,26.58,26.28,26.41,190400.0],["2015-05-22",26.62,26.7,26.19,26.2,295200.0],["2015-05-26",26.09,26.15,25.83,25.98,327800.0],["2015-05-27",26.01,27.2,25.72,27.17,948200.0],["2015-05-28",27.17,27.34,26.67,26.92,319400.0],["2015-05-29",26.92,27.09,26.45,26.59,501700.0],["2015-06-01",26.73,26.86,26.39,26.69,481000.0],["2015-06-02",26.56,26.76,26.38,26.61,476400.0],["2015-06-03",26.74,27.6,26.56,27.19,870200.0],["2015-06-04",27.0,27.37,26.89,27.19,442800.0],["2015-06-05",27.17,27.65,26.98,27.65,606100.0],["2015-06-08",27.68,28.18,27.39,27.85,576400.0],["2015-06-09",28.0,28.27,27.7,28.26,324200.0],["2015-06-10",28.44,28.96,28.44,28.79,716500.0],["2015-06-11",28.88,28.99,28.68,28.86,354300.0],["2015-06-12",28.74,28.87,28.63,28.77,309300.0],["2015-06-15",28.6,28.99,28.45,28.89,508400.0],["2015-06-16",29.0,29.67,28.74,29.37,1010500.0],["2015-06-17",29.4,29.76,29.22,29.7,414500.0],["2015-06-18",29.78,29.89,29.14,29.17,661200.0],["2015-06-19",29.21,29.79,29.21,29.59,811900.0],["2015-06-22",30.09,30.99,30.04,30.66,844800.0],["2015-06-23",30.89,30.89,30.19,30.54,611300.0],["2015-06-24",30.5,30.58,30.24,30.37,317900.0],["2015-06-25",30.62,30.85,30.22,30.59,618900.0],["2015-06-26",30.74,30.87,30.45,30.68,1396200.0],["2015-06-29",30.42,31.33,30.28,30.91,685200.0],["2015-06-30",31.31,31.95,30.96,31.59,1042600.0],["2015-07-01",31.93,32.53,31.0,31.43,1120900.0],["2015-07-02",31.57,31.65,29.36,29.82,1587700.0],["2015-07-06",29.53,30.39,29.46,30.23,1044400.0],["2015-07-07",30.4,30.59,28.52,29.99,881300.0],["2015-07-08",29.72,29.92,29.52,29.82,609500.0],["2015-07-09",30.13,30.57,30.01,30.48,702000.0],["2015-07-10",30.92,31.56,30.72,31.47,417600.0],["2015-07-13",31.75,32.11,31.61,31.86,576600.0],["2015-07-14",31.75,31.95,30.7,30.82,765500.0],["2015-07-15",30.91,31.06,30.05,30.55,669100.0],["2015-07-16",30.74,31.34,30.6,31.24,419600.0],["2015-07-17",31.2,31.53,30.79,31.06,361900.0],["2015-07-20",31.15,31.27,30.85,31.1,340000.0],["2015-07-21",31.05,31.26,30.4,30.91,292700.0],["2015-07-22",30.71,31.26,30.71,31.1,355400.0],["2015-07-23",31.1,31.27,30.45,30.54,297500.0],["2015-07-24",30.48,30.71,30.08,30.37,316100.0],["2015-07-27",30.16,30.71,29.73,29.94,505400.0],["2015-07-28",29.97,29.97,28.97,29.4,589000.0],["2015-07-29",29.25,29.25,28.5,28.59,867800.0],["2015-07-30",28.48,29.3,28.39,29.02,398300.0],["2015-07-31",29.01,29.98,29.01,29.43,404300.0],["2015-08-03",29.4,29.84,29.33,29.69,401100.0],["2015-08-04",29.67,30.31,29.45,30.14,750500.0],["2015-08-05",31.87,36.34,31.87,34.17,3161300.0],["2015-08-06",34.28,34.44,33.11,33.82,837800.0],["2015-08-07",33.76,34.21,33.59,34.2,508000.0],["2015-08-10",34.5,35.35,34.21,34.39,825200.0],["2015-08-11",34.31,34.8,34.05,34.5,378900.0],["2015-08-12",34.25,34.82,33.81,34.31,604000.0],["2015-08-13",34.41,35.6,34.17,35.02,953600.0],["2015-08-14",35.13,35.55,34.87,35.24,529800.0],["2015-08-17",35.46,37.16,35.09,37.14,1296400.0],["2015-08-18",37.14,37.25,36.22,36.31,680300.0],["2015-08-19",36.35,36.84,35.81,36.47,663000.0],["2015-08-20",36.2,36.5,35.28,35.45,947400.0],["2015-08-21",34.44,34.62,32.25,34.12,1401500.0],["2015-08-24",31.77,34.01,29.2,33.05,1456300.0],["2015-08-25",33.88,33.89,33.0,33.14,501900.0],["2015-08-26",33.82,34.42,33.05,34.32,710800.0],["2015-08-27",34.76,35.56,34.26,34.62,1084800.0],["2015-08-28",34.42,34.53,33.67,33.9,853200.0],["2015-08-31",33.9,34.02,33.45,33.6,685100.0],["2015-09-01",32.94,33.07,32.23,32.92,1082900.0],["2015-09-02",33.32,33.82,32.86,33.82,689300.0],["2015-09-03",33.9,34.58,33.73,34.24,659700.0],["2015-09-04",33.78,34.36,33.63,34.21,384800.0],["2015-09-08",34.8,35.39,34.62,35.1,639500.0],["2015-09-09",35.5,35.71,34.8,34.95,623100.0],["2015-09-10",34.9,35.44,34.75,35.12,503800.0],["2015-09-11",34.86,35.37,34.69,35.22,373600.0],["2015-09-14",35.33,35.54,34.84,34.98,544200.0],["2015-09-15",35.11,35.71,35.0,35.52,545000.0],["2015-09-16",35.73,36.19,35.19,35.3,580600.0],["2015-09-17",35.2,36.29,35.15,35.81,782800.0],["2015-09-18",35.4,35.95,35.02,35.08,1558600.0],["2015-09-21",35.5,36.18,35.09,35.86,786000.0],["2015-09-22",35.28,36.2,35.28,35.95,653700.0],["2015-09-23",35.92,37.47,35.74,37.21,895700.0],["2015-09-24",37.04,37.45,36.23,36.75,939200.0],["2015-09-25",37.06,37.24,35.8,35.92,896800.0],["2015-09-28",35.77,35.99,30.54,31.51,2459000.0],["2015-09-29",31.45,31.45,29.34,29.8,1922000.0],["2015-09-30",30.25,30.91,29.28,30.01,1351500.0],["2015-10-01",30.01,30.28,28.71,28.96,1094100.0],["2015-10-02",28.62,29.71,28.23,29.69,880400.0],["2015-10-05",29.79,30.35,28.79,29.16,959100.0],["2015-10-06",29.19,29.25,26.45,27.31,1572400.0],["2015-10-07",27.65,28.2,27.32,28.2,803100.0],["2015-10-08",28.14,28.14,27.1,27.87,681800.0],["2015-10-09",28.07,29.42,27.78,29.37,1094500.0],["2015-10-12",29.55,30.32,29.3,30.05,950700.0],["2015-10-13",29.91,30.31,29.4,29.45,526200.0],["2015-10-14",29.45,29.93,28.84,29.67,807900.0],["2015-10-15",29.94,31.71,29.68,31.5,1616300.0],["2015-10-16",31.48,32.23,30.76,31.45,814600.0],["2015-10-19",31.45,33.21,31.14,32.94,1308700.0],["2015-10-20",33.25,33.98,31.9,32.84,853300.0],["2015-10-21",32.86,33.25,31.21,32.12,609600.0],["2015-10-22",31.38,31.38,23.07,23.7,5523800.0],["2015-10-23",24.01,26.39,24.01,26.27,2429000.0],["2015-10-26",26.7,26.8,26.01,26.57,851700.0],["2015-10-27",26.47,26.83,26.18,26.4,724000.0],["2015-10-28",26.43,27.9,25.89,27.86,1005200.0],["2015-10-29",27.7,28.41,27.4,28.01,842700.0],["2015-10-30",28.03,28.63,27.76,28.37,615800.0],["2015-11-02",28.44,29.28,28.05,29.19,879300.0],["2015-11-03",28.91,29.4,28.25,28.97,786100.0],["2015-11-04",29.1,29.43,28.3,28.91,987700.0],["2015-11-05",32.27,33.11,26.01,28.88,2764900.0],["2015-11-06",29.04,30.93,29.04,30.38,1145400.0],["2015-11-09",30.44,30.78,29.87,30.59,855400.0],["2015-11-10",30.61,31.4,30.47,31.29,829400.0],["2015-11-11",31.32,31.83,29.92,30.08,753900.0],["2015-11-12",30.07,30.2,29.14,29.22,741200.0],["2015-11-13",29.12,29.69,28.12,29.45,845600.0],["2015-11-16",29.34,29.64,28.63,29.4,699500.0],["2015-11-17",29.34,29.83,28.94,29.49,1184900.0],["2015-11-18",30.15,31.66,30.05,30.29,2034200.0],["2015-11-19",30.13,30.71,29.15,29.21,1672600.0],["2015-11-20",29.24,30.19,28.83,29.72,1397000.0],["2015-11-23",29.4,29.59,28.68,28.81,990400.0],["2015-11-24",28.72,29.66,28.25,29.6,738600.0],["2015-11-25",29.66,30.23,29.47,29.48,664300.0],["2015-11-27",29.57,30.06,29.36,29.84,479900.0],["2015-11-30",29.99,30.45,29.3,29.5,768300.0],["2015-12-01",29.73,29.77,28.53,29.57,1141500.0],["2015-12-02",29.72,30.74,29.63,30.24,885700.0],["2015-12-03",30.24,30.65,30.0,30.46,1374200.0],["2015-12-04",30.4,30.85,30.11,30.32,562700.0],["2015-12-07",30.32,30.37,29.29,29.48,922400.0],["2015-12-08",29.23,30.73,29.04,30.38,643700.0],["2015-12-09",30.35,31.47,30.2,30.45,768900.0],["2015-12-10",30.41,30.49,29.54,30.24,875300.0],["2015-12-11",29.72,30.15,29.65,29.88,740400.0],["2015-12-14",29.82,30.25,28.93,29.14,957400.0],["2015-12-15",29.27,29.82,28.7,29.37,589700.0],["2015-12-16",29.4,30.02,29.32,29.91,545900.0],["2015-12-17",29.93,30.31,29.7,29.96,726200.0],["2015-12-18",29.68,29.84,29.37,29.67,1105500.0],["2015-12-21",29.77,30.38,29.32,30.36,665400.0],["2015-12-22",30.48,30.62,29.75,29.84,590300.0],["2015-12-23",29.89,30.74,29.76,30.63,637200.0],["2015-12-24",30.65,30.91,30.4,30.72,173900.0],["2015-12-28",30.63,30.94,29.96,30.27,346700.0],["2015-12-29",30.5,31.43,30.5,31.33,503400.0],["2015-12-30",31.19,31.7,31.05,31.43,478000.0],["2015-12-31",31.2,31.65,31.05,31.05,479500.0],["2016-01-04",30.76,30.76,29.6,29.88,757800.0],["2016-01-05",29.91,31.04,29.77,29.89,736700.0],["2016-01-06",29.62,30.03,28.68,29.18,744800.0],["2016-01-07",28.64,28.71,27.68,27.88,1002200.0],["2016-01-08",28.25,28.42,27.12,27.17,740200.0],["2016-01-11",27.36,27.69,26.35,26.69,701500.0],["2016-01-12",27.07,27.54,26.05,26.47,646200.0],["2016-01-13",26.47,26.69,24.28,24.9,1133500.0],["2016-01-14",25.64,27.7,25.59,27.24,1336300.0],["2016-01-15",26.44,27.25,26.03,27.17,1122900.0],["2016-01-19",27.59,28.54,27.15,27.75,1122600.0],["2016-01-20",27.22,28.05,25.84,27.84,1349600.0],["2016-01-21",27.77,28.6,27.64,28.02,866300.0],["2016-01-22",28.5,28.88,28.03,28.48,474400.0],["2016-01-25",28.39,29.21,28.08,28.36,610000.0],["2016-01-26",28.39,28.52,27.64,28.24,499700.0],["2016-01-27",28.24,28.37,27.31,27.48,429100.0],["2016-01-28",27.5,28.39,27.01,27.1,739100.0],["2016-01-29",27.2,28.2,27.2,28.17,667000.0],["2016-02-01",28.07,28.54,27.74,28.01,689500.0],["2016-02-02",27.78,27.78,26.48,26.83,818000.0],["2016-02-03",27.03,27.1,24.75,25.27,1168700.0],["2016-02-04",25.12,25.98,24.84,25.31,476500.0],["2016-02-05",25.26,25.3,22.7,23.5,1032200.0],["2016-02-08",22.64,23.17,21.24,21.89,1202200.0],["2016-02-09",21.59,23.94,21.25,23.04,1417300.0],["2016-02-10",23.31,24.34,23.09,23.39,789800.0],["2016-02-11",22.9,23.24,22.2,22.58,748900.0],["2016-02-12",22.87,23.22,22.67,23.16,704100.0],["2016-02-16",23.54,24.52,23.24,24.13,1322600.0],["2016-02-17",24.32,25.33,23.7,25.0,1330400.0],["2016-02-18",25.17,25.73,24.66,25.05,1317400.0],["2016-02-19",28.55,29.4,26.13,27.92,4247300.0],["2016-02-22",28.04,29.14,27.53,28.95,1756500.0],["2016-02-23",28.76,28.93,27.85,28.53,849800.0],["2016-02-24",27.95,28.64,27.92,28.56,740800.0],["2016-02-25",28.89,29.2,28.57,29.05,1021500.0],["2016-02-26",29.16,29.48,28.56,28.69,790000.0],["2016-02-29",28.68,28.74,28.38,28.43,641400.0],["2016-03-01",28.57,29.41,28.26,29.41,614400.0],["2016-03-02",29.37,29.72,28.78,29.53,637300.0],["2016-03-03",29.44,31.23,29.36,30.68,1198400.0],["2016-03-04",30.68,31.59,30.39,31.06,1392000.0],["2016-03-07",31.11,32.26,31.0,31.82,1248700.0],["2016-03-08",31.56,31.85,30.88,31.32,757100.0],["2016-03-09",31.68,32.34,31.28,32.09,786600.0],["2016-03-10",32.11,32.32,30.01,30.49,952900.0],["2016-03-11",30.72,32.27,30.6,32.24,629800.0],["2016-03-14",32.19,32.32,31.61,31.98,497000.0],["2016-03-15",31.74,31.82,31.04,31.67,703200.0],["2016-03-16",31.51,32.17,31.51,31.95,413900.0],["2016-03-17",31.82,32.15,30.8,31.92,691600.0],["2016-03-18",32.12,33.3,31.93,32.44,884400.0],["2016-03-21",32.48,32.76,31.9,32.28,619100.0],["2016-03-22",32.14,32.63,31.92,32.44,643000.0],["2016-03-23",32.41,32.72,31.86,32.06,529400.0],["2016-03-24",31.87,31.97,30.59,31.9,560700.0],["2016-03-28",32.21,32.39,31.5,32.02,683600.0],["2016-03-29",31.84,32.46,31.51,32.45,1271700.0],["2016-03-30",32.5,33.92,31.9,33.75,1204800.0],["2016-03-31",33.72,34.1,33.53,33.61,488300.0],["2016-04-01",33.33,34.33,33.02,34.1,526500.0],["2016-04-04",34.24,34.64,34.0,34.51,661400.0],["2016-04-05",34.13,34.68,33.95,34.29,575000.0],["2016-04-06",34.4,34.87,34.26,34.5,661300.0],["2016-04-07",34.33,35.15,34.26,34.77,1135500.0],["2016-04-08",34.9,35.04,34.5,34.6,555500.0],["2016-04-11",34.91,34.97,34.04,34.27,519700.0],["2016-04-12",34.25,34.92,34.15,34.81,385600.0],["2016-04-13",35.07,36.28,34.95,35.57,560100.0],["2016-04-14",35.53,35.82,35.07,35.12,758800.0],["2016-04-15",35.15,35.43,34.76,35.43,498300.0],["2016-04-18",35.37,35.99,35.2,35.83,392400.0],["2016-04-19",36.03,36.13,35.07,35.32,1154200.0],["2016-04-20",35.26,36.19,34.76,35.98,460600.0],["2016-04-21",36.08,36.58,35.28,35.76,450300.0],["2016-04-22",35.7,36.36,35.48,36.23,578300.0],["2016-04-25",36.24,36.42,35.42,35.87,514800.0],["2016-04-26",35.83,36.25,35.0,36.13,457200.0],["2016-04-27",36.1,36.64,35.9,36.38,747900.0],["2016-04-28",36.29,37.0,36.12,36.44,938800.0],["2016-04-29",36.29,36.29,35.15,35.51,764100.0],["2016-05-02",35.99,37.16,35.63,36.97,973500.0],["2016-05-03",36.7,36.9,35.08,35.28,942400.0],["2016-05-04",35.18,35.18,33.3,33.86,1391600.0],["2016-05-05",34.2,36.29,33.94,35.29,1824500.0],["2016-05-06",36.49,38.91,35.74,37.53,3003000.0],["2016-05-09",37.65,38.96,37.65,38.45,1480100.0],["2016-05-10",38.5,38.66,37.54,38.5,1302400.0],["2016-05-11",38.35,38.57,37.2,37.51,976600.0],["2016-05-12",38.03,38.19,36.77,37.32,743800.0],["2016-05-13",37.41,37.96,37.06,37.41,666600.0],["2016-05-16",37.51,37.84,36.58,37.26,589400.0],["2016-05-17",37.15,37.21,35.31,35.51,1104500.0],["2016-05-18",35.52,35.87,34.46,35.21,1133000.0],["2016-05-19",34.98,35.7,34.68,34.99,583600.0],["2016-05-20",35.3,35.72,34.94,35.33,633100.0],["2016-05-23",35.43,35.49,34.01,34.14,1089200.0],["2016-05-24",34.24,35.62,34.22,35.4,1245300.0],["2016-05-25",35.48,35.8,34.98,35.25,633100.0],["2016-05-26",35.25,36.11,35.0,35.99,1065400.0],["2016-05-27",35.9,36.62,35.69,36.1,797300.0],["2016-05-31",36.54,37.69,36.54,37.34,1006400.0],["2016-06-01",37.34,38.11,37.1,38.01,648100.0],["2016-06-02",37.85,38.95,37.85,38.76,885500.0],["2016-06-03",38.65,38.76,38.0,38.51,722500.0],["2016-06-06",38.69,39.68,38.69,39.48,798600.0],["2016-06-07",39.49,41.0,39.48,40.69,1309700.0],["2016-06-08",40.71,41.37,40.02,41.17,1216500.0],["2016-06-09",41.11,41.38,40.63,40.98,657500.0],["2016-06-10",40.42,40.48,39.32,39.97,848300.0],["2016-06-13",39.68,40.41,39.33,39.41,581600.0],["2016-06-14",39.29,39.3,38.59,39.25,678100.0],["2016-06-15",39.2,39.37,38.67,38.85,682600.0],["2016-06-16",38.51,39.47,38.16,39.23,895500.0],["2016-06-17",39.32,39.76,38.22,38.27,1809200.0],["2016-06-20",39.0,40.0,38.99,39.55,660300.0],["2016-06-21",39.72,39.94,39.09,39.68,578200.0],["2016-06-22",39.61,40.14,39.3,39.48,563800.0],["2016-06-23",40.0,40.48,39.88,40.31,458300.0],["2016-06-24",38.62,39.65,38.26,39.01,805300.0],["2016-06-27",38.76,38.81,36.91,37.73,894200.0],["2016-06-28",38.16,38.97,37.78,37.91,743800.0],["2016-06-29",38.26,39.24,38.12,39.18,593200.0],["2016-06-30",39.19,40.05,38.85,39.97,665600.0],["2016-07-01",39.95,40.53,39.76,40.26,540800.0],["2016-07-05",40.13,40.35,39.77,40.13,780900.0],["2016-07-06",40.13,40.9,39.78,40.83,387300.0],["2016-07-07",41.0,41.44,40.86,41.35,370600.0],["2016-07-08",41.77,42.91,41.54,42.68,601300.0],["2016-07-11",43.12,43.72,42.95,43.14,815700.0],["2016-07-12",43.59,43.92,42.9,43.03,570400.0],["2016-07-13",43.1,43.54,42.56,42.83,385100.0],["2016-07-14",43.32,43.95,43.09,43.41,572300.0],["2016-07-15",43.6,43.86,43.15,43.23,415700.0],["2016-07-18",43.3,43.43,43.02,43.08,351700.0],["2016-07-19",43.01,43.19,42.56,42.88,275200.0],["2016-07-20",43.21,43.96,43.08,43.67,385500.0],["2016-07-21",43.55,43.93,43.24,43.68,466100.0],["2016-07-22",43.86,44.35,43.36,43.87,338300.0],["2016-07-25",44.2,44.22,43.25,43.84,541500.0],["2016-07-26",43.84,44.3,43.57,43.97,424100.0],["2016-07-27",43.89,44.44,43.35,44.16,583200.0],["2016-07-28",44.0,44.18,43.36,43.37,850000.0],["2016-07-29",43.21,43.4,42.01,42.3,1545900.0],["2016-08-01",42.22,43.63,42.06,43.31,776200.0],["2016-08-02",43.37,43.87,42.45,42.61,639800.0],["2016-08-03",42.5,43.65,42.12,43.37,650100.0],["2016-08-04",42.75,42.8,40.88,41.93,1746900.0],["2016-08-05",43.46,44.99,38.57,40.14,3322700.0],["2016-08-08",39.92,39.99,36.7,36.94,3117800.0],["2016-08-09",37.33,38.68,37.25,37.44,1271400.0],["2016-08-10",37.37,37.77,35.1,36.14,1892700.0],["2016-08-11",36.36,36.36,34.28,34.47,1750900.0],["2016-08-12",34.48,36.07,34.22,35.58,1358500.0],["2016-08-15",35.55,35.76,35.14,35.49,786500.0],["2016-08-16",35.24,35.48,34.31,34.35,759600.0],["2016-08-17",34.32,34.51,33.77,34.24,1209200.0],["2016-08-18",34.11,35.47,34.11,34.84,923400.0],["2016-08-19",34.8,35.92,34.74,35.5,1250400.0],["2016-08-22",35.37,36.01,35.19,35.84,913000.0],["2016-08-23",35.89,36.99,35.85,36.89,1283600.0],["2016-08-24",36.82,37.09,35.36,35.45,1137400.0],["2016-08-25",35.47,37.75,35.2,35.67,875300.0],["2016-08-26",35.61,36.09,35.47,35.77,991900.0],["2016-08-29",35.75,36.11,35.74,35.85,768800.0],["2016-08-30",35.91,36.64,35.6,36.57,912600.0],["2016-08-31",36.59,36.64,35.65,36.23,900300.0],["2016-09-01",36.24,36.24,35.35,35.68,1071000.0],["2016-09-02",35.69,36.63,35.59,36.25,693300.0],["2016-09-06",36.25,36.82,35.97,36.15,945400.0],["2016-09-07",36.05,36.68,35.96,36.21,533600.0],["2016-09-08",36.18,36.5,35.97,36.26,631500.0],["2016-09-09",36.09,36.28,34.85,34.89,851400.0],["2016-09-12",34.59,35.42,34.38,35.31,855700.0],["2016-09-13",34.96,35.22,34.34,34.65,648700.0],["2016-09-14",34.59,34.85,33.84,33.97,1486800.0],["2016-09-15",33.98,34.74,33.81,34.71,1002600.0],["2016-09-16",34.56,35.04,34.35,34.74,680100.0],["2016-09-19",34.77,35.63,34.76,35.16,503200.0],["2016-09-20",35.42,35.42,34.01,34.03,794400.0],["2016-09-21",34.23,34.59,33.77,34.5,925900.0],["2016-09-22",34.72,34.82,34.13,34.58,717400.0],["2016-09-23",34.6,34.8,32.91,33.2,1405700.0],["2016-09-26",32.68,33.11,32.05,32.64,1109200.0],["2016-09-27",32.62,32.86,31.84,32.48,967900.0],["2016-09-28",32.35,32.79,32.07,32.25,961500.0],["2016-09-29",32.1,32.25,31.33,31.53,896000.0],["2016-09-30",31.7,32.02,30.96,31.87,1499500.0],["2016-10-03",31.85,31.92,31.03,31.22,984700.0],["2016-10-04",31.3,31.5,30.37,30.61,1122200.0],["2016-10-05",30.8,31.66,30.75,31.43,976500.0],["2016-10-06",31.39,31.93,31.1,31.91,663100.0],["2016-10-07",32.2,32.35,31.71,31.91,1056800.0],["2016-10-10",32.12,32.84,32.07,32.72,664700.0],["2016-10-11",32.83,32.83,32.0,32.54,536300.0],["2016-10-12",32.48,33.26,32.42,33.18,823900.0],["2016-10-13",32.9,34.39,32.77,34.18,1230700.0],["2016-10-14",34.22,34.53,33.83,33.84,623600.0],["2016-10-17",33.79,34.02,33.5,33.75,517000.0],["2016-10-18",34.2,34.77,33.91,34.13,848600.0],["2016-10-19",34.14,34.35,33.7,34.12,560800.0],["2016-10-20",33.86,34.34,33.61,33.74,1000300.0],["2016-10-21",33.61,33.67,33.22,33.35,700400.0],["2016-10-24",33.58,34.09,33.51,33.67,458000.0],["2016-10-25",33.58,33.8,33.21,33.46,361800.0],["2016-10-26",33.16,33.35,32.7,33.02,591300.0],["2016-10-27",33.15,33.43,31.75,31.78,381600.0],["2016-10-28",31.7,32.71,31.03,32.07,538900.0],["2016-10-31",32.65,32.85,32.1,32.8,556400.0],["2016-11-01",32.8,32.8,31.35,31.7,545800.0],["2016-11-02",31.55,32.6,31.35,31.9,339100.0],["2016-11-03",32.2,33.45,32.0,33.1,1154800.0],["2016-11-04",34.0,34.0,28.05,29.65,2790700.0],["2016-11-07",30.8,31.0,30.1,30.75,928700.0],["2016-11-08",30.5,32.05,30.25,31.45,534000.0],["2016-11-09",28.0,28.98,26.0,26.9,2496400.0],["2016-11-10",27.3,29.35,27.3,29.0,1430300.0],["2016-11-11",29.05,30.3,28.95,30.05,873700.0],["2016-11-14",31.3,31.9,30.3,31.05,856600.0],["2016-11-15",30.95,31.95,30.8,31.85,522900.0],["2016-11-16",31.9,32.4,31.85,32.3,414700.0],["2016-11-17",32.3,33.55,31.96,33.35,595500.0],["2016-11-18",33.4,33.7,33.15,33.4,528700.0],["2016-11-21",33.45,33.9,33.0,33.45,468800.0],["2016-11-22",33.55,33.9,33.0,33.55,557600.0],["2016-11-23",33.4,33.75,33.1,33.55,296900.0],["2016-11-25",33.45,33.78,33.1,33.3,169800.0],["2016-11-28",33.1,33.6,33.05,33.2,352000.0],["2016-11-29",33.05,34.05,33.05,33.85,481000.0],["2016-11-30",34.1,34.15,33.25,33.3,471000.0],["2016-12-01",33.5,34.15,32.95,33.35,424200.0],["2016-12-02",33.25,33.8,33.05,33.2,283000.0],["2016-12-05",33.7,34.05,33.3,33.9,370800.0],["2016-12-06",33.95,35.4,33.9,35.35,850900.0],["2016-12-07",35.15,36.0,35.0,35.85,626000.0],["2016-12-08",36.0,36.85,35.85,36.6,763900.0],["2016-12-09",36.6,38.15,36.35,38.05,1239500.0],["2016-12-12",37.85,39.35,37.56,39.25,1022100.0],["2016-12-13",39.45,39.8,38.58,38.95,1247600.0],["2016-12-14",38.9,40.4,38.51,38.9,829500.0],["2016-12-15",38.95,38.95,37.7,38.1,795300.0],["2016-12-16",37.4,38.65,37.4,38.15,719300.0],["2016-12-19",38.1,39.75,37.65,38.95,662700.0],["2016-12-20",39.1,40.0,39.03,39.35,697000.0],["2016-12-21",39.25,39.8,39.11,39.45,447600.0],["2016-12-22",39.4,39.75,38.95,39.25,378100.0],["2016-12-23",39.45,39.5,38.81,39.2,541600.0],["2016-12-27",39.4,39.75,39.07,39.5,483800.0],["2016-12-28",39.5,39.7,39.21,39.6,406000.0],["2016-12-29",39.6,39.9,38.56,38.85,421200.0],["2016-12-30",38.85,39.1,37.9,38.45,565200.0],["2017-01-03",38.9,39.65,38.2,39.2,497300.0],["2017-01-04",39.35,39.8,39.1,39.4,645500.0],["2017-01-05",38.4,39.2,38.21,38.3,660100.0],["2017-01-06",38.25,38.4,37.63,37.75,502900.0],["2017-01-09",37.65,38.2,37.35,38.2,525600.0],["2017-01-10",38.1,38.75,37.65,37.65,643400.0],["2017-01-11",37.65,38.67,37.45,38.55,451700.0],["2017-01-12",38.4,38.5,37.05,37.05,683300.0],["2017-01-13",37.35,38.1,36.85,37.2,757500.0],["2017-01-17",36.8,37.35,36.15,37.15,536300.0],["2017-01-18",37.3,37.35,36.95,37.1,360900.0],["2017-01-19",37.15,37.3,36.1,36.45,403300.0],["2017-01-20",36.7,37.66,36.7,37.0,486800.0],["2017-01-23",37.05,37.23,36.25,36.55,366500.0],["2017-01-24",35.8,36.25,33.61,36.1,758100.0],["2017-01-25",36.35,36.7,35.75,36.5,700000.0],["2017-01-26",36.4,36.65,35.95,36.3,458900.0],["2017-01-27",36.45,36.58,35.95,36.4,360300.0],["2017-01-30",36.05,36.05,34.55,35.6,440200.0],["2017-01-31",35.6,36.1,35.55,35.85,396400.0],["2017-02-01",36.0,36.75,35.92,36.15,640200.0],["2017-02-02",36.0,36.65,35.85,36.3,312500.0],["2017-02-03",36.6,37.5,36.3,37.2,385800.0],["2017-02-06",36.9,37.4,36.35,36.55,348500.0],["2017-02-07",36.65,37.45,36.5,36.6,302000.0],["2017-02-08",36.4,39.2,36.0,36.65,580800.0],["2017-02-09",36.6,37.8,36.5,37.75,267600.0],["2017-02-10",37.9,37.95,37.45,37.7,250300.0],["2017-02-13",37.9,38.6,37.8,38.15,424200.0],["2017-02-14",38.1,39.35,38.05,38.9,638700.0],["2017-02-15",38.85,39.55,38.2,39.15,678000.0],["2017-02-16",38.9,40.2,38.28,39.35,1364700.0],["2017-02-17",39.75,40.85,38.65,40.7,1768600.0],["2017-02-21",40.9,42.65,40.9,42.25,1019000.0],["2017-02-22",42.15,42.45,41.8,42.0,499200.0],["2017-02-23",42.05,42.3,41.28,41.85,614500.0],["2017-02-24",41.6,42.0,41.55,41.8,330200.0],["2017-02-27",41.75,42.25,41.5,41.8,498300.0],["2017-02-28",41.5,41.6,40.85,41.15,561400.0],["2017-03-01",41.7,42.1,41.3,41.4,793500.0],["2017-03-02",41.35,41.85,41.0,41.6,403800.0],["2017-03-03",41.6,42.2,41.3,41.75,509400.0],["2017-03-06",41.6,41.6,40.35,40.75,412100.0],["2017-03-07",40.55,40.55,39.9,39.95,720400.0],["2017-03-08",40.05,40.75,39.71,40.0,352000.0],["2017-03-09",39.85,40.85,39.85,40.25,442200.0],["2017-03-10",40.25,40.8,40.25,40.8,355300.0],["2017-03-13",40.8,41.25,40.75,41.05,244600.0],["2017-03-14",40.75,41.1,40.35,40.8,283600.0],["2017-03-15",40.95,42.3,40.66,41.9,375000.0],["2017-03-16",41.95,42.95,41.95,42.85,679000.0],["2017-03-17",42.75,43.85,42.68,43.2,1055500.0],["2017-03-20",43.3,43.6,42.7,43.1,320300.0],["2017-03-21",43.2,43.4,42.23,42.5,531000.0],["2017-03-22",42.35,42.55,40.33,40.7,945400.0],["2017-03-23",40.45,40.45,38.25,38.6,1055500.0],["2017-03-24",38.65,38.9,37.65,38.5,1009300.0],["2017-03-27",38.1,40.3,38.01,40.25,869600.0],["2017-03-28",40.3,41.35,39.88,41.3,728100.0],["2017-03-29",41.05,41.16,39.85,40.05,726700.0],["2017-03-30",40.0,40.25,39.8,40.1,497200.0],["2017-03-31",40.15,41.3,39.7,40.6,550000.0],["2017-04-03",40.55,40.7,39.2,39.35,581800.0],["2017-04-04",39.4,39.75,38.65,39.05,555300.0],["2017-04-05",39.2,39.8,39.05,39.4,657200.0],["2017-04-06",39.5,39.6,39.2,39.6,754800.0],["2017-04-07",39.55,39.67,39.3,39.65,928700.0],["2017-04-10",39.55,39.85,38.55,38.75,589600.0],["2017-04-11",38.65,39.65,38.65,39.55,524100.0],["2017-04-12",39.65,40.3,39.45,39.85,402900.0],["2017-04-13",39.85,40.25,39.63,40.1,552600.0],["2017-04-17",40.1,40.35,39.9,40.3,376700.0],["2017-04-18",40.15,40.58,40.1,40.4,414900.0],["2017-04-19",40.6,40.75,40.25,40.35,308900.0],["2017-04-20",40.4,40.7,40.33,40.6,513500.0],["2017-04-21",40.6,41.15,40.42,41.0,546100.0],["2017-04-24",41.65,42.4,41.3,41.45,382000.0],["2017-04-25",41.8,42.2,41.5,41.95,417500.0],["2017-04-26",42.1,42.7,41.83,41.85,486700.0],["2017-04-27",42.0,42.55,41.65,41.75,350100.0],["2017-04-28",41.85,42.15,40.85,40.85,364200.0],["2017-05-01",41.0,41.68,40.85,41.4,357500.0],["2017-05-02",41.5,41.8,41.35,41.5,1174100.0],["2017-05-03",41.3,41.3,40.75,40.9,802100.0],["2017-05-04",40.25,40.6,39.15,39.65,1450900.0],["2017-05-05",39.45,39.53,37.0,38.1,1584100.0],["2017-05-08",37.95,38.6,37.9,38.05,623700.0],["2017-05-09",38.05,39.05,38.0,38.35,583000.0],["2017-05-10",38.2,39.03,38.05,38.5,532600.0],["2017-05-11",38.25,38.65,37.9,38.2,526500.0],["2017-05-12",38.15,38.85,38.1,38.55,512200.0],["2017-05-15",38.5,39.15,38.45,38.9,558900.0],["2017-05-16",39.0,39.13,38.4,38.8,722100.0],["2017-05-17",38.8,39.15,37.9,37.9,635000.0],["2017-05-18",37.85,38.25,37.6,37.85,356900.0],["2017-05-19",37.85,38.48,37.58,37.65,577100.0],["2017-05-22",37.65,37.9,36.75,36.85,612700.0],["2017-05-23",36.85,36.95,36.35,36.5,731800.0],["2017-05-24",36.4,36.85,36.0,36.5,664700.0],["2017-05-25",36.55,36.65,36.15,36.4,650500.0],["2017-05-26",36.4,36.45,35.7,35.75,543800.0],["2017-05-30",35.6,36.25,35.3,36.25,626400.0],["2017-05-31",36.2,36.45,35.9,36.25,363400.0],["2017-06-01",36.4,37.05,36.25,37.05,581000.0],["2017-06-02",37.05,37.58,36.85,37.2,617000.0],["2017-06-05",37.05,37.05,36.65,36.75,312000.0],["2017-06-06",36.5,37.5,36.3,37.5,451000.0],["2017-06-07",37.55,37.55,35.25,35.4,1281200.0],["2017-06-08",35.35,36.85,34.71,36.55,1004700.0],["2017-06-09",36.75,37.2,35.75,36.75,921300.0],["2017-06-12",36.95,37.05,36.3,36.65,324600.0],["2017-06-13",36.75,36.95,36.3,36.45,408400.0],["2017-06-14",36.55,37.03,36.25,36.6,806900.0],["2017-06-15",36.4,36.6,35.83,36.05,597700.0],["2017-06-16",35.9,36.2,35.7,36.05,603800.0],["2017-06-19",36.2,36.42,35.83,36.05,572300.0],["2017-06-20",35.95,36.25,35.6,35.75,444400.0],["2017-06-21",35.8,36.05,35.55,35.6,253100.0],["2017-06-22",35.7,36.95,35.65,36.75,789200.0],["2017-06-23",36.95,37.8,36.6,37.5,874600.0],["2017-06-26",37.45,37.92,37.0,37.05,397000.0],["2017-06-27",37.4,38.73,37.1,37.75,743500.0],["2017-06-28",37.8,38.25,37.6,38.15,511500.0],["2017-06-29",38.25,39.0,37.85,38.85,629400.0],["2017-06-30",39.0,39.65,38.9,39.05,814800.0],["2017-07-03",39.2,39.4,38.6,38.75,286600.0],["2017-07-05",38.7,38.85,38.45,38.75,289800.0],["2017-07-06",38.5,38.7,37.15,37.2,533400.0],["2017-07-07",37.2,38.4,36.65,38.25,454600.0],["2017-07-10",37.9,37.95,37.45,37.55,362100.0],["2017-07-11",37.65,37.75,36.7,36.8,585200.0],["2017-07-12",37.05,37.3,36.65,36.85,434900.0],["2017-07-13",36.8,36.95,36.35,36.7,455900.0],["2017-07-14",36.65,37.03,36.4,36.5,418600.0],["2017-07-17",36.4,37.17,36.35,36.8,443500.0],["2017-07-18",36.8,37.05,36.5,36.75,329200.0],["2017-07-19",36.85,37.4,36.8,37.1,437800.0],["2017-07-20",37.1,38.65,36.9,38.3,689700.0],["2017-07-21",38.55,38.65,37.95,38.0,315400.0],["2017-07-24",37.9,38.35,37.6,38.2,332900.0],["2017-07-25",38.2,39.05,37.85,38.75,382400.0],["2017-07-26",38.7,38.7,37.98,38.1,278200.0],["2017-07-27",38.05,38.2,37.71,38.15,412600.0],["2017-07-28",38.25,38.4,37.9,38.3,386800.0],["2017-07-31",38.3,38.5,36.85,36.9,585000.0],["2017-08-01",37.1,37.35,35.8,36.25,790300.0],["2017-08-02",36.3,36.3,35.35,35.55,844400.0],["2017-08-03",35.6,37.35,35.6,36.1,652400.0],["2017-08-04",35.8,36.9,35.2,35.95,1120400.0],["2017-08-07",36.05,36.9,35.85,36.75,500500.0],["2017-08-08",36.75,38.2,36.6,38.0,720200.0],["2017-08-09",37.85,38.0,37.1,37.4,525800.0],["2017-08-10",37.35,37.55,36.95,36.95,362500.0],["2017-08-11",34.9,37.1,34.85,36.5,537000.0],["2017-08-14",36.8,37.5,36.75,37.35,454400.0],["2017-08-15",37.35,37.55,37.0,37.1,370400.0],["2017-08-16",37.1,38.05,37.1,37.85,442900.0],["2017-08-17",37.6,37.85,37.3,37.65,671500.0],["2017-08-18",37.65,38.85,37.33,38.7,630000.0],["2017-08-21",38.75,39.25,38.25,39.2,966500.0],["2017-08-22",39.25,39.3,37.55,37.6,613300.0],["2017-08-23",37.45,38.3,37.45,37.65,278200.0],["2017-08-24",37.85,38.0,37.5,37.65,201400.0],["2017-08-25",37.75,38.05,37.65,37.75,193100.0],["2017-08-28",37.85,38.0,37.5,37.7,298800.0],["2017-08-29",37.45,37.85,37.15,37.8,202200.0],["2017-08-30",37.7,37.85,37.42,37.6,233000.0],["2017-08-31",37.8,37.95,37.15,37.35,417100.0],["2017-09-01",37.45,37.5,36.95,37.1,330100.0],["2017-09-05",37.05,37.45,36.95,37.15,400600.0],["2017-09-06",37.3,38.3,37.1,38.15,441900.0],["2017-09-07",38.15,38.25,37.15,37.25,272200.0],["2017-09-08",37.2,37.3,36.9,37.0,307400.0],["2017-09-11",37.4,38.4,37.05,38.25,351500.0],["2017-09-12",38.35,38.5,37.9,38.45,364300.0],["2017-09-13",38.4,38.85,38.05,38.6,560600.0],["2017-09-14",38.55,38.85,38.05,38.8,390600.0],["2017-09-15",38.8,39.25,38.45,39.25,643800.0],["2017-09-18",39.2,39.6,38.98,39.45,488500.0],["2017-09-19",39.45,40.0,38.7,39.3,990100.0],["2017-09-20",39.25,40.65,39.0,40.5,851500.0],["2017-09-21",40.5,41.45,40.15,40.9,621400.0],["2017-09-22",40.75,41.2,40.65,41.15,443400.0],["2017-09-25",41.0,41.2,40.35,40.6,619000.0],["2017-09-26",40.75,41.45,40.5,40.6,648000.0],["2017-09-27",40.95,42.85,40.95,42.8,977800.0],["2017-09-28",42.75,45.95,42.5,45.45,1036400.0],["2017-09-29",45.3,45.75,44.05,45.7,625000.0],["2017-10-02",45.55,46.05,45.03,45.35,945800.0],["2017-10-03",45.3,46.25,45.3,46.1,700700.0],["2017-10-04",46.2,46.6,44.35,44.4,563800.0],["2017-10-05",44.5,44.9,44.21,44.9,787600.0],["2017-10-06",44.85,45.35,44.8,45.05,417700.0],["2017-10-09",45.05,45.23,42.35,42.5,567900.0],["2017-10-10",42.8,43.05,41.96,42.1,408400.0],["2017-10-11",42.0,42.6,42.0,42.25,442700.0],["2017-10-12",42.2,42.6,41.55,41.6,507800.0],["2017-10-13",41.65,41.65,40.85,41.4,553500.0],["2017-10-16",41.7,42.5,41.4,41.95,437000.0],["2017-10-17",42.0,42.5,41.74,41.95,258600.0],["2017-10-18",42.15,43.05,42.02,43.0,288700.0],["2017-10-19",43.0,43.3,42.5,43.25,300100.0],["2017-10-20",43.7,44.0,43.25,43.65,410300.0],["2017-10-23",43.95,44.0,43.05,43.45,252400.0],["2017-10-24",43.4,43.6,42.8,42.9,428400.0],["2017-10-25",43.1,43.65,42.65,43.15,435400.0],["2017-10-26",43.1,43.4,42.4,42.5,329900.0],["2017-10-27",42.8,43.43,42.15,43.3,719300.0],["2017-10-30",43.25,43.45,42.5,43.0,416700.0],["2017-10-31",43.15,44.0,42.8,43.9,973300.0],["2017-11-01",44.05,44.05,41.83,42.65,1144600.0],["2017-11-02",42.7,42.85,40.45,40.65,1162800.0],["2017-11-03",38.25,41.95,37.71,41.1,1053600.0],["2017-11-06",40.8,42.65,40.55,42.5,776600.0],["2017-11-07",42.85,43.75,41.55,41.95,463400.0],["2017-11-08",42.0,43.25,41.75,43.15,532400.0],["2017-11-09",42.7,43.2,42.4,43.05,360900.0],["2017-11-10",43.05,43.95,42.88,43.85,397400.0],["2017-11-13",43.8,44.25,43.15,44.1,496900.0],["2017-11-14",44.1,44.1,42.85,43.25,374000.0],["2017-11-15",42.9,43.1,42.35,42.45,615200.0],["2017-11-16",43.0,44.45,42.4,43.65,486600.0],["2017-11-17",44.0,44.45,43.1,44.3,454200.0],["2017-11-20",44.35,44.8,43.9,44.55,560400.0],["2017-11-21",44.65,45.85,44.25,45.75,488400.0],["2017-11-22",45.95,47.65,45.9,47.1,498000.0],["2017-11-24",47.3,47.55,46.55,47.35,235800.0],["2017-11-27",47.35,47.5,46.8,47.3,513700.0],["2017-11-28",47.5,48.4,47.0,48.0,416400.0],["2017-11-29",48.15,50.9,47.95,50.85,821700.0],["2017-11-30",51.0,51.75,49.3,50.2,664800.0],["2017-12-01",50.0,50.0,47.75,49.6,387500.0],["2017-12-04",50.0,51.05,49.65,50.6,526000.0],["2017-12-05",50.7,50.85,49.2,49.3,349700.0],["2017-12-06",49.35,49.85,48.95,49.1,318600.0],["2017-12-07",49.0,49.45,48.85,49.0,257100.0],["2017-12-08",49.4,50.25,49.03,50.15,503200.0],["2017-12-11",50.4,50.4,49.2,49.4,210500.0],["2017-12-12",49.35,49.7,48.2,48.3,439300.0],["2017-12-13",48.15,48.58,47.76,48.25,313700.0],["2017-12-14",48.35,48.35,46.75,47.45,511400.0],["2017-12-15",47.5,49.2,47.45,48.95,793500.0],["2017-12-18",49.25,50.0,48.25,48.95,308000.0],["2017-12-19",49.05,49.9,48.65,49.3,437900.0],["2017-12-20",49.45,49.95,49.0,49.45,449000.0],["2017-12-21",49.55,49.95,48.5,48.75,274100.0],["2017-12-22",48.85,48.85,47.4,48.5,349900.0],["2017-12-26",48.7,49.35,48.25,48.8,214300.0],["2017-12-27",48.65,49.45,48.35,49.3,476400.0],["2017-12-28",49.2,50.1,49.0,49.65,231900.0],["2017-12-29",49.65,50.0,49.25,49.25,317800.0],["2018-01-02",49.35,49.9,49.1,49.6,457800.0],["2018-01-03",49.7,49.9,48.25,48.45,277600.0],["2018-01-04",48.85,50.05,48.35,49.2,437800.0],["2018-01-05",49.4,50.05,48.96,49.5,288200.0],["2018-01-08",49.75,49.9,49.1,49.3,348100.0],["2018-01-09",49.5,50.05,49.1,49.25,398500.0],["2018-01-10",49.3,49.85,48.88,49.0,298500.0],["2018-01-11",49.0,49.9,48.75,49.15,541500.0],["2018-01-12",49.35,50.0,49.05,49.8,374900.0],["2018-01-16",50.0,50.8,49.2,49.3,321100.0],["2018-01-17",49.45,49.95,48.58,49.5,284000.0],["2018-01-18",49.5,49.7,48.35,48.9,492800.0],["2018-01-19",48.9,50.8,48.9,50.65,596500.0],["2018-01-22",50.8,51.35,50.35,51.0,414500.0],["2018-01-23",51.1,51.2,50.55,50.9,292100.0],["2018-01-24",51.15,51.5,50.8,51.3,343500.0],["2018-01-25",51.35,52.6,50.98,52.45,427400.0],["2018-01-26",52.45,53.8,51.75,53.65,344700.0],["2018-01-29",53.65,54.25,53.0,53.5,327300.0],["2018-01-30",53.0,54.1,52.5,53.35,546300.0],["2018-01-31",53.6,54.1,52.9,53.65,339200.0],["2018-02-01",54.0,55.65,53.45,54.8,695200.0],["2018-02-02",54.4,55.0,53.2,53.55,522700.0],["2018-02-05",52.95,54.1,51.05,51.05,590200.0],["2018-02-06",49.8,52.8,48.81,51.3,766600.0],["2018-02-07",51.3,52.6,51.2,52.25,495800.0],["2018-02-08",52.55,52.9,51.05,51.05,535700.0],["2018-02-09",51.5,52.2,49.56,51.55,705800.0],["2018-02-12",51.75,53.35,50.83,53.1,656900.0],["2018-02-13",52.75,53.94,51.75,53.25,683600.0],["2018-02-14",53.1,54.85,52.9,53.9,657500.0],["2018-02-15",54.45,54.45,53.1,54.15,682800.0],["2018-02-16",55.0,57.75,53.65,56.5,1109800.0],["2018-02-20",56.5,56.7,55.55,56.5,534600.0],["2018-02-21",56.7,58.4,56.6,56.9,598500.0],["2018-02-22",57.15,57.8,56.4,56.6,386500.0],["2018-02-23",56.6,56.78,55.0,56.4,408300.0],["2018-02-26",56.5,56.85,55.7,56.15,486800.0],["2018-02-27",56.05,56.95,55.9,56.65,349100.0],["2018-02-28",56.9,57.25,55.63,55.65,496700.0],["2018-03-01",55.35,55.5,53.75,55.45,431200.0],["2018-03-02",55.25,56.55,54.95,56.3,272400.0],["2018-03-05",55.95,57.15,55.55,56.8,290400.0],["2018-03-06",57.15,57.75,56.35,57.5,612500.0],["2018-03-07",57.05,59.05,57.05,58.9,458600.0],["2018-03-08",58.85,59.55,58.15,58.7,353100.0],["2018-03-09",59.05,59.08,57.8,58.5,422100.0],["2018-03-12",58.55,60.0,58.35,59.8,341000.0],["2018-03-13",59.9,60.1,58.65,59.2,341300.0],["2018-03-14",59.35,60.0,59.15,59.45,316200.0],["2018-03-15",59.5,59.9,59.0,59.15,345700.0],["2018-03-16",59.1,59.9,59.0,59.75,920900.0],["2018-03-19",59.75,60.05,58.65,59.15,540100.0],["2018-03-20",59.45,60.1,58.6,59.0,198200.0],["2018-03-21",59.1,59.95,58.5,59.2,355000.0],["2018-03-22",59.1,60.8,58.75,59.8,865800.0],["2018-03-23",59.8,59.8,57.65,58.0,866100.0],["2018-03-26",58.45,58.49,56.75,57.9,401600.0],["2018-03-27",58.05,58.63,57.2,57.35,606900.0],["2018-03-28",57.35,57.75,56.65,57.0,364900.0],["2018-03-29",57.25,57.45,56.55,56.75,496100.0],["2018-04-02",56.85,57.55,55.7,56.15,569600.0],["2018-04-03",56.35,57.7,56.1,57.45,395700.0],["2018-04-04",56.7,58.45,56.7,58.05,456500.0],["2018-04-05",58.3,59.2,57.5,59.0,388300.0],["2018-04-06",58.7,59.15,57.8,58.1,566600.0],["2018-04-09",58.4,59.7,58.3,59.25,492500.0],["2018-04-10",60.3,63.9,60.3,63.2,1405200.0],["2018-04-11",62.9,64.6,62.75,64.15,534000.0],["2018-04-12",64.65,65.88,64.35,65.2,501300.0],["2018-04-13",65.4,65.4,63.75,64.2,676800.0],["2018-04-16",64.85,66.05,63.9,65.8,497600.0],["2018-04-17",66.25,66.25,64.85,65.05,600100.0],["2018-04-18",65.55,66.3,65.25,65.5,502000.0],["2018-04-19",65.45,67.0,64.7,66.8,557800.0],["2018-04-20",66.9,67.55,66.5,67.0,490300.0],["2018-04-23",67.1,67.45,66.75,67.3,314000.0],["2018-04-24",67.5,68.05,66.45,67.15,448500.0],["2018-04-25",67.15,68.2,66.7,67.75,454700.0],["2018-04-26",67.8,67.9,66.6,66.7,427700.0],["2018-04-27",67.0,67.0,65.95,66.4,614200.0],["2018-04-30",66.8,67.55,66.75,66.85,626200.0],["2018-05-01",66.9,67.35,65.1,66.6,618300.0],["2018-05-02",66.5,67.5,65.05,66.45,495100.0],["2018-05-03",65.95,65.95,64.05,64.75,731000.0],["2018-05-04",48.3,55.95,47.05,51.9,3413500.0],["2018-05-07",51.95,54.13,51.8,53.9,1281000.0],["2018-05-08",54.0,54.03,51.81,52.1,1374800.0],["2018-05-09",52.1,53.85,51.65,53.35,927800.0],["2018-05-10",53.5,55.2,53.3,55.15,663100.0],["2018-05-11",55.15,56.35,55.1,56.25,564200.0],["2018-05-14",56.35,57.1,55.6,55.95,492100.0],["2018-05-15",55.65,56.3,55.16,56.25,404900.0],["2018-05-16",56.05,57.03,55.45,56.7,669900.0],["2018-05-17",56.8,57.7,56.55,57.25,483500.0],["2018-05-18",57.45,59.05,57.2,58.35,689600.0],["2018-05-21",58.7,59.0,58.15,58.85,311300.0],["2018-05-22",58.8,59.05,56.05,56.3,425500.0],["2018-05-23",56.15,56.8,55.35,56.2,467300.0],["2018-05-24",55.9,56.2,55.3,55.5,390400.0],["2018-05-25",55.4,55.85,54.55,54.8,617100.0],["2018-05-29",54.2,54.95,53.9,54.8,569300.0],["2018-05-30",55.25,56.9,55.25,56.45,425400.0],["2018-05-31",56.6,57.0,55.55,56.5,474800.0],["2018-06-01",56.85,57.3,55.83,56.75,382200.0],["2018-06-04",56.95,58.3,56.8,58.25,284800.0],["2018-06-05",58.4,59.2,57.8,58.55,314000.0],["2018-06-06",58.5,58.8,57.45,57.6,346900.0],["2018-06-07",57.65,58.05,55.45,56.25,446500.0],["2018-06-08",56.35,57.65,56.35,56.45,380600.0],["2018-06-11",56.3,57.3,56.3,57.15,251000.0],["2018-06-12",57.0,57.2,55.9,56.2,360400.0],["2018-06-13",56.3,57.2,56.15,57.15,283400.0],["2018-06-14",57.15,58.11,57.13,58.05,255900.0],["2018-06-15",57.95,59.2,57.65,58.9,495600.0],["2018-06-18",58.5,58.9,57.9,58.55,344600.0],["2018-06-19",58.2,59.75,57.75,59.65,404700.0],["2018-06-20",59.7,60.4,59.4,60.1,300000.0],["2018-06-21",60.1,61.3,59.55,61.25,400300.0],["2018-06-22",61.55,61.8,60.6,60.8,683700.0],["2018-06-25",60.75,60.8,59.05,59.5,389200.0],["2018-06-26",59.4,60.8,59.1,60.4,416500.0],["2018-06-27",60.3,61.05,59.0,59.15,432600.0],["2018-06-28",59.0,59.5,57.8,59.1,234700.0],["2018-06-29",59.1,59.65,58.45,58.6,373200.0],["2018-07-02",58.65,60.1,58.55,60.1,301100.0],["2018-07-03",60.1,60.95,60.0,60.95,188200.0],["2018-07-05",61.4,62.0,60.35,61.5,340600.0],["2018-07-06",61.7,62.3,61.4,61.7,223000.0],["2018-07-09",62.0,62.3,61.75,62.1,175700.0],["2018-07-10",62.25,62.5,60.95,61.15,264000.0],["2018-07-11",61.1,61.45,60.05,60.25,391900.0],["2018-07-12",60.55,61.0,59.18,59.8,550400.0],["2018-07-13",59.65,60.75,59.35,59.55,327500.0],["2018-07-16",59.65,60.5,59.58,59.75,270400.0],["2018-07-17",59.6,60.9,59.15,60.6,308600.0],["2018-07-18",60.75,61.0,59.53,60.45,327400.0],["2018-07-19",60.5,61.55,59.7,61.5,225400.0],["2018-07-20",61.6,62.2,61.05,61.2,219800.0],["2018-07-23",61.3,61.75,60.9,61.0,305900.0],["2018-07-24",61.15,61.65,60.25,60.6,432400.0],["2018-07-25",60.9,61.35,60.6,61.35,280100.0],["2018-07-26",61.5,62.8,61.5,62.2,352800.0],["2018-07-27",62.15,62.4,60.9,61.1,308000.0],["2018-07-30",61.0,61.2,60.0,60.1,359100.0],["2018-07-31",60.2,61.05,59.55,60.5,458000.0],["2018-08-01",60.55,61.75,60.18,61.65,415400.0],["2018-08-02",60.0,60.0,56.4,57.15,1537900.0],["2018-08-03",51.95,54.23,50.82,52.3,2043300.0],["2018-08-06",52.0,55.2,52.0,55.05,442300.0],["2018-08-07",55.1,55.7,54.46,55.25,662200.0],["2018-08-08",55.45,56.35,55.43,55.5,417400.0],["2018-08-09",55.6,58.0,55.6,57.0,419600.0],["2018-08-10",56.85,57.55,56.3,56.55,294000.0],["2018-08-13",56.45,56.9,55.3,55.35,250100.0],["2018-08-14",55.7,57.1,55.7,56.7,221800.0],["2018-08-15",56.65,57.2,56.25,56.35,229300.0],["2018-08-16",56.45,57.4,56.3,57.35,229200.0],["2018-08-17",57.3,57.95,57.1,57.2,214000.0],["2018-08-20",57.2,57.75,56.74,57.0,215400.0],["2018-08-21",57.35,58.95,57.2,58.3,244600.0],["2018-08-22",58.15,58.65,57.7,58.1,155000.0],["2018-08-23",58.25,58.4,57.45,57.55,155800.0],["2018-08-24",57.5,57.95,57.25,57.5,249700.0],["2018-08-27",57.8,58.65,57.35,57.9,330500.0],["2018-08-28",58.15,58.7,57.7,58.55,165000.0],["2018-08-29",58.5,59.15,58.2,59.05,232800.0],["2018-08-30",58.9,59.4,57.8,58.0,220700.0],["2018-08-31",57.8,59.0,57.75,58.3,234400.0],["2018-09-04",58.45,58.9,57.4,58.1,276400.0],["2018-09-05",58.3,58.3,56.25,57.75,366100.0],["2018-09-06",57.75,57.8,56.35,56.4,333900.0],["2018-09-07",56.3,56.55,55.5,55.85,371400.0],["2018-09-10",56.0,56.3,53.05,53.2,389000.0],["2018-09-11",53.15,53.65,52.4,52.75,553300.0],["2018-09-12",52.7,53.25,51.8,52.3,527800.0],["2018-09-13",52.4,54.05,51.95,53.85,814300.0],["2018-09-14",53.8,54.75,52.3,52.55,926400.0],["2018-09-17",52.5,52.65,51.45,51.55,396300.0],["2018-09-18",51.45,52.1,50.85,51.15,476300.0],["2018-09-19",51.1,51.55,50.4,50.7,622200.0],["2018-09-20",50.95,51.85,50.65,51.3,487700.0],["2018-09-21",51.2,52.4,51.1,51.3,860400.0],["2018-09-24",51.15,53.05,51.15,52.7,335800.0],["2018-09-25",52.65,53.8,52.25,53.55,490100.0],["2018-09-26",53.6,54.1,52.51,53.55,597900.0],["2018-09-27",53.6,54.3,53.05,53.3,562600.0],["2018-09-28",53.45,54.75,53.4,54.7,516900.0],["2018-10-01",54.74,55.62,52.31,52.54,704600.0],["2018-10-02",52.65,52.93,51.45,52.46,403100.0],["2018-10-03",52.5,52.84,51.2,52.0,610500.0],["2018-10-04",52.53,52.96,51.83,52.2,312000.0],["2018-10-05",52.53,52.53,51.01,51.57,240800.0],["2018-10-08",51.72,52.02,50.92,51.7,302200.0],["2018-10-09",51.69,52.86,51.69,52.7,272900.0],["2018-10-10",52.78,52.86,51.28,51.4,326200.0],["2018-10-11",49.21,51.72,49.21,49.78,582100.0],["2018-10-12",50.83,51.2,49.67,50.25,999800.0],["2018-10-15",50.09,52.61,50.09,51.97,426700.0],["2018-10-16",52.08,54.26,51.74,53.79,575700.0],["2018-10-17",53.96,54.89,53.31,54.6,584400.0],["2018-10-18",54.5,54.5,52.85,53.48,291700.0],["2018-10-19",53.44,53.46,51.98,52.2,378100.0],["2018-10-22",52.46,53.55,52.45,52.66,211400.0],["2018-10-23",52.04,53.36,51.37,52.5,358700.0],["2018-10-24",52.43,52.73,50.51,50.61,336200.0],["2018-10-25",50.94,52.51,50.66,50.79,556900.0],["2018-10-26",50.02,51.27,48.88,50.41,595500.0],["2018-10-29",50.94,51.44,49.95,50.48,698900.0],["2018-10-30",50.5,52.05,49.99,51.42,535100.0],["2018-10-31",51.95,52.37,50.27,50.62,793300.0],["2018-11-01",51.37,59.31,51.02,58.26,1553900.0],["2018-11-02",58.58,58.67,54.89,57.75,1463700.0],["2018-11-05",57.5,58.21,55.6,57.37,555700.0],["2018-11-06",57.41,58.62,57.37,58.27,291100.0],["2018-11-07",58.85,59.98,58.25,59.02,447400.0],["2018-11-08",59.41,59.84,58.27,59.1,249300.0],["2018-11-09",58.79,58.92,57.59,58.64,352300.0],["2018-11-12",58.69,58.78,56.83,57.77,266900.0],["2018-11-13",57.89,58.39,56.3,57.17,392200.0],["2018-11-14",57.7,58.57,56.38,57.1,232700.0],["2018-11-15",57.0,59.72,56.67,59.63,415100.0],["2018-11-16",59.18,61.75,59.0,61.66,922500.0],["2018-11-19",61.39,61.84,60.28,61.51,538500.0],["2018-11-20",60.85,61.33,58.29,58.85,828400.0],["2018-11-21",59.31,61.08,58.82,60.18,259700.0],["2018-11-23",59.86,60.23,58.9,59.95,227500.0],["2018-11-26",60.79,62.21,59.96,60.99,384000.0],["2018-11-27",60.95,61.46,60.09,61.05,309300.0],["2018-11-28",61.62,64.6,61.0,64.47,453300.0],["2018-11-29",63.77,64.63,63.18,64.22,493700.0],["2018-11-30",64.09,64.83,63.03,63.7,587100.0],["2018-12-03",64.0,64.12,63.07,64.0,339900.0],["2018-12-04",63.97,63.99,60.16,60.42,441800.0],["2018-12-06",59.36,60.68,58.45,60.29,362700.0],["2018-12-07",60.27,60.76,59.25,59.74,251700.0],["2018-12-10",59.7,60.58,58.53,58.83,319700.0],["2018-12-11",60.0,60.72,59.0,59.26,377400.0],["2018-12-12",60.21,60.56,59.42,59.45,336800.0],["2018-12-13",59.54,60.02,57.91,58.68,260900.0],["2018-12-14",58.06,59.39,56.1,56.34,418900.0],["2018-12-17",56.0,56.14,54.37,55.13,647300.0],["2018-12-18",55.8,56.55,53.75,54.07,510400.0],["2018-12-19",54.13,54.77,52.88,53.28,479400.0],["2018-12-20",53.25,54.57,52.53,53.88,684800.0],["2018-12-21",53.75,55.02,52.12,52.99,1368100.0],["2018-12-24",52.49,53.64,52.49,52.97,321400.0],["2018-12-26",53.05,55.81,52.88,55.69,447300.0],["2018-12-27",54.68,56.44,53.97,56.42,496100.0],["2018-12-28",56.72,57.36,56.0,56.5,302200.0],["2018-12-31",56.75,57.15,56.36,56.66,435700.0],["2019-01-02",55.97,56.41,54.75,55.65,461900.0],["2019-01-03",55.46,55.69,53.7,54.41,379400.0],["2019-01-04",55.15,56.61,54.7,55.92,369000.0],["2019-01-07",56.0,56.54,54.87,55.05,564200.0],["2019-01-08",55.44,58.48,55.17,58.35,838000.0],["2019-01-09",58.71,60.19,58.71,59.31,574500.0],["2019-01-10",59.0,59.89,58.0,59.81,400400.0],["2019-01-11",59.82,61.07,59.24,60.83,351700.0],["2019-01-14",60.75,61.85,60.02,61.16,379200.0],["2019-01-15",60.94,62.36,60.85,61.61,354300.0],["2019-01-16",61.95,62.87,60.77,61.0,384100.0],["2019-01-17",60.89,62.07,60.47,61.76,248700.0],["2019-01-18",62.15,62.96,61.1,62.77,585500.0],["2019-01-22",62.54,63.14,62.36,62.98,268600.0],["2019-01-23",63.84,64.9,63.27,63.53,373400.0],["2019-01-24",63.29,63.64,62.52,63.6,192200.0],["2019-01-25",64.15,64.31,63.77,63.97,250500.0],["2019-01-28",63.59,64.31,63.01,63.97,281800.0],["2019-01-29",64.04,64.29,63.68,63.93,248100.0],["2019-01-30",64.54,64.72,63.62,64.53,322200.0],["2019-01-31",64.56,65.81,64.5,64.79,406000.0],["2019-02-01",64.67,65.12,63.98,64.61,303700.0],["2019-02-04",64.71,64.93,64.19,64.42,315300.0],["2019-02-05",64.88,65.68,64.45,65.21,360700.0],["2019-02-06",65.21,65.67,62.96,63.58,434500.0],["2019-02-07",63.54,65.07,62.77,63.0,330100.0],["2019-02-08",62.79,62.89,60.92,62.51,636900.0],["2019-02-11",62.51,63.15,61.95,62.5,339400.0],["2019-02-12",62.75,64.82,62.42,64.75,368500.0],["2019-02-13",64.99,65.5,63.23,63.51,393500.0],["2019-02-14",63.22,65.38,63.1,65.0,508300.0],["2019-02-15",52.34,56.4,51.02,55.54,5078300.0],["2019-02-19",55.56,56.75,54.02,54.15,1605400.0],["2019-02-20",54.14,54.65,53.1,53.55,657900.0],["2019-02-21",53.63,53.86,52.6,53.13,472900.0],["2019-02-22",53.01,54.3,52.96,53.41,684400.0],["2019-02-25",53.7,53.99,52.56,52.59,465300.0],["2019-02-26",52.47,52.69,49.95,50.9,1105300.0],["2019-02-27",50.59,51.02,50.19,50.56,436800.0],["2019-02-28",50.51,50.74,49.95,50.01,432700.0],["2019-03-01",50.26,50.47,49.16,49.18,642600.0],["2019-03-04",49.0,49.45,48.11,48.27,523200.0],["2019-03-05",48.36,48.36,46.73,46.75,530900.0],["2019-03-06",46.76,47.97,46.52,47.14,859600.0],["2019-03-07",47.05,47.07,46.14,46.8,532500.0],["2019-03-08",46.67,47.02,46.2,46.26,323500.0],["2019-03-11",46.32,46.81,45.75,46.52,325000.0],["2019-03-12",46.53,47.16,46.08,46.46,568900.0],["2019-03-13",46.56,47.53,46.37,46.72,436700.0],["2019-03-14",46.68,47.7,46.51,47.15,385200.0],["2019-03-15",47.41,47.51,46.31,46.54,574100.0],["2019-03-18",46.73,46.85,46.16,46.25,559800.0],["2019-03-19",46.27,47.42,45.81,47.32,830600.0],["2019-03-20",47.31,48.74,47.31,48.08,882600.0],["2019-03-21",47.98,49.53,47.95,49.24,444900.0],["2019-03-22",48.92,49.18,48.18,48.31,535800.0],["2019-03-25",47.88,47.99,46.81,47.02,444100.0],["2019-03-26",47.21,47.68,46.18,46.48,389000.0],["2019-03-27",46.25,46.53,45.04,46.18,380900.0],["2019-03-28",46.02,46.38,45.54,46.01,369700.0],["2019-03-29",46.16,47.36,46.03,47.09,631600.0],["2019-04-01",47.25,48.33,47.07,48.29,557300.0],["2019-04-02",48.12,48.81,47.96,48.23,801600.0],["2019-04-03",48.55,49.53,48.07,48.83,372200.0],["2019-04-04",48.85,49.66,48.68,48.92,451700.0],["2019-04-05",49.29,50.0,49.04,49.37,490500.0],["2019-04-08",49.29,49.72,48.9,49.21,244200.0],["2019-04-09",49.02,49.6,48.79,49.13,273400.0],["2019-04-10",49.19,49.79,49.02,49.4,429100.0],["2019-04-11",49.41,49.43,48.34,48.82,376100.0],["2019-04-12",49.13,49.51,48.67,49.0,367700.0],["2019-04-15",49.18,49.59,48.71,49.36,388100.0],["2019-04-16",49.64,49.73,47.75,48.16,901700.0],["2019-04-17",48.38,48.38,46.48,47.19,482500.0],["2019-04-18",47.36,48.34,47.22,48.16,449600.0],["2019-04-22",48.1,48.69,47.56,47.75,263400.0],["2019-04-23",47.99,50.19,47.99,49.43,615700.0],["2019-04-24",49.42,50.38,49.15,50.26,384500.0],["2019-04-25",50.17,50.67,49.62,50.59,388400.0],["2019-04-26",50.72,51.5,50.22,51.41,355200.0],["2019-04-29",51.47,51.87,50.75,51.77,546000.0],["2019-04-30",52.0,52.62,51.22,52.06,437100.0],["2019-05-01",52.06,52.68,51.32,51.51,679500.0],["2019-05-02",51.32,52.38,50.6,51.45,1152000.0],["2019-05-03",53.68,54.24,52.09,52.5,967900.0],["2019-05-06",51.55,52.74,51.31,52.37,795200.0],["2019-05-07",52.06,52.77,51.07,51.29,417500.0],["2019-05-08",51.34,52.54,50.81,51.84,435900.0],["2019-05-09",51.27,52.14,50.75,51.69,321500.0],["2019-05-10",51.72,52.34,50.84,52.11,275600.0],["2019-05-13",51.15,51.24,50.02,50.68,284000.0],["2019-05-14",50.76,51.45,50.67,50.69,319300.0],["2019-05-15",50.24,51.11,50.09,50.84,329800.0],["2019-05-16",50.93,51.59,50.44,50.62,261100.0],["2019-05-17",50.4,51.07,50.04,50.27,393200.0],["2019-05-20",50.0,51.42,49.69,51.07,226000.0],["2019-05-21",51.3,52.45,51.3,51.78,267200.0],["2019-05-22",51.5,51.74,50.38,50.84,280700.0],["2019-05-23",50.5,50.5,49.32,49.61,412700.0],["2019-05-24",49.64,50.35,49.44,50.0,167400.0],["2019-05-28",50.02,50.61,49.61,49.62,261300.0],["2019-05-29",49.28,49.28,48.36,48.55,201900.0],["2019-05-30",48.74,49.47,48.63,49.08,200300.0],["2019-05-31",48.56,48.64,47.55,48.44,254200.0],["2019-06-03",48.35,48.98,48.01,48.54,280400.0],["2019-06-04",49.18,51.42,48.93,51.08,468000.0],["2019-06-05",51.35,51.98,50.79,51.4,410000.0],["2019-06-06",51.33,51.33,50.47,50.97,367900.0],["2019-06-07",51.24,51.83,51.07,51.49,285200.0],["2019-06-10",51.6,52.41,51.25,52.25,247900.0],["2019-06-11",52.44,52.54,50.66,51.23,264300.0],["2019-06-12",50.94,52.14,50.88,51.67,201600.0],["2019-06-13",51.89,52.53,51.38,52.17,213600.0],["2019-06-14",52.14,52.28,51.55,51.58,168300.0],["2019-06-17",51.68,52.95,51.16,52.27,410000.0],["2019-06-18",52.75,53.63,52.04,53.11,446100.0],["2019-06-19",53.32,53.78,52.58,53.52,383000.0],["2019-06-20",53.85,54.09,53.11,53.3,304400.0],["2019-06-21",53.0,53.52,52.22,52.69,415600.0],["2019-06-24",52.71,53.9,52.49,52.93,274000.0],["2019-06-25",53.22,53.24,52.45,52.88,322000.0],["2019-06-26",52.93,53.44,52.25,52.84,273200.0],["2019-06-27",52.83,53.69,52.83,53.63,197200.0],["2019-06-28",53.62,54.69,53.31,54.25,518100.0],["2019-07-01",54.64,54.81,53.81,54.15,251700.0],["2019-07-02",54.26,54.68,53.93,54.4,246400.0],["2019-07-03",54.5,55.2,54.06,54.19,155700.0],["2019-07-05",54.31,54.87,53.62,54.44,94400.0],["2019-07-08",54.44,54.72,53.67,54.71,223300.0],["2019-07-09",54.26,54.51,53.09,53.52,214400.0],["2019-07-10",53.75,54.52,53.15,54.11,215500.0],["2019-07-11",54.47,54.47,53.6,54.02,174400.0],["2019-07-12",53.99,55.28,53.99,54.92,210500.0],["2019-07-15",54.98,55.31,54.3,54.92,252200.0],["2019-07-16",54.98,55.64,54.71,54.74,189600.0],["2019-07-17",54.59,55.43,54.22,55.17,154000.0],["2019-07-18",54.98,55.79,54.45,55.15,210100.0],["2019-07-19",54.93,55.51,54.41,54.46,221200.0],["2019-07-22",54.56,54.89,53.95,54.15,150000.0],["2019-07-23",54.17,54.52,53.98,54.4,194000.0],["2019-07-24",54.3,55.78,54.11,55.59,258300.0],["2019-07-25",55.45,55.97,55.23,55.6,181300.0],["2019-07-26",55.78,56.2,55.51,55.82,262600.0],["2019-07-29",55.78,56.14,54.61,54.85,249400.0],["2019-07-30",54.33,55.05,54.33,54.42,467600.0],["2019-07-31",54.33,55.03,53.03,53.38,433900.0],["2019-08-01",53.51,53.8,51.83,52.07,435600.0],["2019-08-02",51.86,52.11,51.4,51.75,330700.0],["2019-08-05",50.59,51.06,49.38,49.92,476100.0],["2019-08-06",50.24,50.81,49.51,50.5,484400.0],["2019-08-07",51.51,55.3,51.25,53.76,940400.0],["2019-08-08",54.27,56.82,54.27,56.67,413500.0],["2019-08-09",56.52,56.95,55.55,55.6,390500.0],["2019-08-12",55.4,55.63,54.65,55.26,170000.0],["2019-08-13",55.1,56.2,54.65,55.78,276900.0],["2019-08-14",54.95,54.95,53.35,53.71,306300.0],["2019-08-15",53.93,55.06,53.35,55.0,328400.0],["2019-08-16",55.41,56.8,55.3,56.09,414900.0],["2019-08-19",57.0,57.23,53.35,56.52,344600.0],["2019-08-20",56.44,56.64,55.54,55.9,198600.0],["2019-08-21",56.36,56.81,56.02,56.33,271900.0],["2019-08-22",56.5,56.55,55.67,56.27,242700.0],["2019-08-23",56.06,57.3,55.6,55.73,274700.0],["2019-08-26",56.07,56.65,55.49,56.62,191300.0],["2019-08-27",56.99,57.4,55.49,55.66,366500.0],["2019-08-28",55.62,56.22,55.52,56.03,346600.0],["2019-08-29",56.65,57.22,55.94,57.17,334700.0],["2019-08-30",57.31,58.5,57.31,58.4,233900.0],["2019-09-03",58.15,58.48,56.74,57.12,283200.0],["2019-09-04",57.62,58.13,56.67,56.75,228500.0],["2019-09-05",57.56,58.0,56.78,57.67,337700.0],["2019-09-06",57.88,58.53,57.54,57.67,272100.0],["2019-09-09",57.88,58.11,56.68,58.09,231200.0],["2019-09-10",57.75,57.75,56.37,57.17,383900.0],["2019-09-11",57.25,57.75,56.57,57.21,299300.0],["2019-09-12",57.37,57.5,55.85,55.9,291500.0],["2019-09-13",56.26,56.99,55.38,55.67,246100.0],["2019-09-16",55.16,55.59,54.2,54.62,241800.0],["2019-09-17",54.34,55.23,53.76,55.13,282100.0],["2019-09-18",55.2,55.41,54.55,55.37,230900.0],["2019-09-19",55.81,56.97,55.63,56.34,322600.0],["2019-09-20",56.64,57.36,56.09,56.37,588500.0],["2019-09-23",56.0,56.28,54.33,55.59,369700.0],["2019-09-24",56.01,56.67,55.38,55.86,419500.0],["2019-09-25",55.78,56.78,55.35,56.25,542500.0],["2019-09-26",56.6,57.7,56.48,56.94,458800.0],["2019-09-27",57.22,57.3,55.73,56.84,348900.0],["2019-09-30",56.99,58.27,56.99,57.56,277100.0],["2019-10-01",57.99,58.47,55.72,55.83,405100.0],["2019-10-02",55.41,55.58,54.43,54.64,300600.0],["2019-10-03",54.36,54.84,53.2,54.49,234400.0],["2019-10-04",54.57,55.57,54.16,55.06,282100.0],["2019-10-07",54.74,55.77,54.34,55.34,284200.0],["2019-10-08",54.71,54.82,53.65,54.05,186200.0],["2019-10-09",54.5,54.75,54.06,54.44,148600.0],["2019-10-10",54.61,55.0,54.09,54.42,142900.0],["2019-10-11",55.32,56.29,54.92,56.02,297900.0],["2019-10-14",55.74,56.75,55.74,56.41,171500.0],["2019-10-15",56.7,57.67,56.44,57.63,187000.0],["2019-10-16",57.39,59.04,57.27,58.95,334700.0],["2019-10-17",59.14,60.48,59.11,59.76,393000.0],["2019-10-18",59.4,59.81,58.82,59.04,369000.0],["2019-10-21",59.61,59.96,57.91,58.16,430800.0],["2019-10-22",58.46,58.75,57.82,58.23,325400.0],["2019-10-23",58.25,58.58,57.48,57.94,196100.0],["2019-10-24",58.0,58.37,57.15,57.9,187000.0],["2019-10-25",57.6,58.55,57.6,57.94,254300.0],["2019-10-28",58.16,59.19,57.55,58.23,331600.0],["2019-10-29",58.37,59.93,58.34,59.53,291400.0],["2019-10-30",59.37,59.37,58.24,58.98,351400.0],["2019-10-31",58.89,59.17,58.37,58.76,411400.0],["2019-11-01",59.5,59.91,55.76,58.69,721300.0],["2019-11-04",59.0,60.58,58.81,59.97,407500.0],["2019-11-05",60.22,60.85,59.65,60.2,405700.0],["2019-11-06",60.49,61.32,60.49,60.56,311400.0],["2019-11-07",60.96,61.57,60.16,60.42,254800.0],["2019-11-08",60.44,60.67,59.78,60.53,170300.0],["2019-11-11",60.34,60.44,59.74,59.9,155000.0],["2019-11-12",59.9,60.75,59.78,60.44,166200.0],["2019-11-13",60.18,60.49,59.47,59.77,180600.0],["2019-11-14",59.68,59.85,59.05,59.47,239000.0],["2019-11-15",59.54,59.76,58.59,59.67,424800.0],["2019-11-18",59.4,60.59,59.26,59.97,309800.0],["2019-11-19",60.2,61.07,59.71,60.53,260600.0],["2019-11-20",60.21,60.65,58.58,59.33,444700.0],["2019-11-21",59.47,60.05,58.9,59.46,287400.0],["2019-11-22",59.56,60.05,59.2,59.63,185400.0],["2019-11-25",59.89,60.95,59.71,60.45,444500.0],["2019-11-26",60.33,60.72,59.62,60.08,297500.0],["2019-11-27",60.36,61.05,60.22,60.33,132000.0],["2019-11-29",59.89,60.3,59.34,59.47,92600.0],["2019-12-02",59.29,60.03,58.66,59.42,205800.0],["2019-12-03",58.95,59.95,58.69,59.52,221200.0],["2019-12-04",59.77,60.94,59.77,60.16,283600.0],["2019-12-05",60.04,60.71,59.79,60.46,240400.0],["2019-12-06",60.79,61.84,60.79,61.1,248600.0],["2019-12-09",60.76,60.9,60.16,60.33,298400.0],["2019-12-10",60.32,61.04,60.05,60.54,152800.0],["2019-12-11",60.4,60.72,59.76,60.12,194800.0],["2019-12-12",60.21,61.16,59.79,59.95,204000.0],["2019-12-13",59.89,60.25,59.21,59.64,192800.0],["2019-12-16",60.2,60.72,59.4,59.48,263200.0],["2019-12-17",59.53,60.31,59.5,60.15,296500.0],["2019-12-18",60.43,60.83,60.34,60.65,304900.0],["2019-12-19",61.0,61.41,60.5,60.78,212600.0],["2019-12-20",60.86,61.59,60.77,61.4,742300.0],["2019-12-23",61.48,61.65,60.9,61.49,129700.0],["2019-12-24",61.49,61.6,61.18,61.29,54000.0],["2019-12-26",61.29,61.87,61.25,61.57,105400.0],["2019-12-27",61.59,61.85,61.27,61.65,182100.0],["2019-12-30",61.91,62.19,61.41,61.89,202500.0],["2019-12-31",61.8,62.58,61.8,62.31,246300.0],["2020-01-02",62.58,62.62,61.14,62.11,242900.0],["2020-01-03",61.24,62.45,61.16,62.42,275300.0],["2020-01-06",61.87,62.41,61.24,62.11,285700.0],["2020-01-07",62.25,62.33,61.35,62.05,157300.0],["2020-01-08",62.0,63.78,61.75,63.49,445400.0],["2020-01-09",63.63,64.0,62.98,63.07,222500.0],["2020-01-10",63.23,63.24,62.37,62.65,256300.0],["2020-01-13",62.71,63.03,62.03,63.03,268600.0],["2020-01-14",62.87,63.75,62.73,63.47,306600.0],["2020-01-15",63.67,65.24,63.67,64.6,311000.0],["2020-01-16",65.17,66.5,65.17,66.35,260300.0],["2020-01-17",66.76,67.41,66.52,66.85,367200.0],["2020-01-21",66.53,67.44,66.34,67.0,230500.0],["2020-01-22",67.0,67.95,66.06,66.85,356100.0],["2020-01-23",67.27,67.34,66.6,67.29,267000.0],["2020-01-24",67.34,67.34,66.49,66.93,273800.0],["2020-01-27",66.06,67.08,65.85,67.0,220500.0],["2020-01-28",67.28,68.03,67.21,67.54,167800.0],["2020-01-29",67.49,68.01,66.86,67.46,167600.0],["2020-01-30",65.83,67.59,65.27,67.53,361400.0],["2020-01-31",67.46,67.86,67.15,67.38,420600.0],["2020-02-03",67.73,68.45,67.39,67.99,249500.0],["2020-02-04",68.64,69.83,68.53,69.55,222100.0],["2020-02-05",70.07,70.81,68.92,70.1,253100.0],["2020-02-06",70.62,70.74,69.67,70.35,204800.0],["2020-02-07",70.27,70.82,69.33,69.75,159400.0],["2020-02-10",69.53,70.42,69.53,70.3,279900.0],["2020-02-11",70.71,72.02,70.55,71.6,202700.0],["2020-02-12",71.85,72.5,71.39,71.63,401000.0],["2020-02-13",71.26,73.35,70.94,71.98,597100.0],["2020-02-14",74.85,80.4,74.85,78.54,1154100.0],["2020-02-18",78.42,78.43,74.07,75.67,582300.0],["2020-02-19",75.85,75.92,75.19,75.74,317700.0],["2020-02-20",75.34,75.68,74.3,74.33,392600.0],["2020-02-21",74.35,75.04,73.65,74.15,307600.0],["2020-02-24",72.46,74.07,71.5,73.64,313100.0],["2020-02-25",73.63,73.86,71.66,71.77,342100.0],["2020-02-26",71.77,73.44,71.74,72.41,374000.0],["2020-02-27",71.38,75.88,70.8,74.01,742700.0],["2020-02-28",72.49,74.5,71.72,73.6,628600.0],["2020-03-02",73.72,74.62,72.62,74.48,561500.0],["2020-03-03",74.72,75.95,71.01,72.61,387400.0],["2020-03-04",74.24,76.87,73.36,76.85,332400.0],["2020-03-05",75.5,76.93,74.26,75.56,461800.0],["2020-03-06",73.57,76.92,72.29,76.82,531400.0],["2020-03-09",73.83,74.19,70.57,72.02,638600.0],["2020-03-10",73.48,73.48,66.26,69.13,603600.0],["2020-03-11",67.72,69.98,66.19,68.34,677400.0],["2020-03-12",65.47,67.87,60.0,65.58,590300.0],["2020-03-13",67.92,74.58,65.0,74.48,815400.0],["2020-03-16",68.46,74.5,67.69,70.4,1075600.0],["2020-03-17",71.62,80.55,70.2,80.28,1097600.0],["2020-03-18",77.35,82.0,74.48,81.99,1147000.0],["2020-03-19",81.11,89.22,65.6,68.13,1265800.0],["2020-03-20",68.85,73.34,62.3,62.75,884500.0],["2020-03-23",62.57,69.88,60.3,69.09,697500.0],["2020-03-24",72.14,73.59,64.72,67.88,800300.0],["2020-03-25",68.56,69.56,60.0,60.16,1016800.0],["2020-03-26",60.16,60.75,51.78,53.73,1922100.0],["2020-03-27",52.79,53.0,48.01,48.28,1066900.0],["2020-03-30",48.87,52.73,48.16,52.34,880600.0],["2020-03-31",52.71,58.31,51.95,57.81,1168100.0],["2020-04-01",56.5,58.93,54.98,58.19,1217600.0],["2020-04-02",58.15,61.37,57.79,61.06,617400.0],["2020-04-03",60.22,61.39,55.12,58.01,527000.0],["2020-04-06",59.55,60.36,56.78,60.13,715500.0],["2020-04-07",60.69,61.83,58.18,58.38,510600.0],["2020-04-08",58.94,61.44,57.26,59.73,527200.0],["2020-04-09",59.67,63.63,59.56,62.22,364800.0],["2020-04-13",61.37,62.61,59.49,59.98,518000.0],["2020-04-14",60.15,61.0,59.23,60.24,494700.0],["2020-04-15",59.72,59.98,56.89,56.93,531900.0],["2020-04-16",56.93,57.25,53.48,54.14,785900.0],["2020-04-17",54.81,56.59,53.68,56.15,535000.0],["2020-04-20",57.55,57.9,54.88,55.13,467900.0],["2020-04-21",53.67,54.77,49.05,49.55,1093100.0],["2020-04-22",50.64,51.1,48.1,48.75,1010200.0],["2020-04-23",48.8,48.95,45.0,46.4,1652700.0],["2020-04-24",46.91,48.39,43.78,44.37,1158600.0],["2020-04-27",45.07,46.64,43.83,45.75,1337900.0],["2020-04-28",46.44,46.8,44.36,46.54,885400.0],["2020-04-29",47.49,48.05,46.0,47.41,724000.0],["2020-04-30",46.99,48.44,46.39,46.98,553900.0],["2020-05-01",46.27,46.27,43.96,44.22,716600.0],["2020-05-04",43.43,43.5,41.55,42.58,873700.0],["2020-05-05",43.0,44.5,42.75,43.06,730800.0],["2020-05-06",43.2,43.41,41.7,42.44,710900.0],["2020-05-07",42.56,43.68,41.76,42.35,612700.0],["2020-05-08",43.56,44.21,42.95,44.0,678100.0],["2020-05-11",43.55,46.09,43.36,45.5,1084300.0],["2020-05-12",41.86,42.88,39.76,39.91,2400300.0],["2020-05-13",40.28,40.49,36.83,37.54,1304900.0],["2020-05-14",37.09,40.37,36.65,40.33,1154500.0],["2020-05-15",40.06,40.61,38.28,38.66,1397500.0],["2020-05-18",39.19,42.84,39.0,42.3,1097500.0],["2020-05-19",41.98,44.2,41.35,43.57,882100.0],["2020-05-20",43.68,45.34,42.7,45.21,978000.0],["2020-05-21",44.9,46.0,44.17,45.62,512500.0],["2020-05-22",45.82,45.82,43.88,43.96,448300.0],["2020-05-26",45.17,46.66,44.56,46.38,563500.0],["2020-05-27",46.5,47.42,45.59,47.3,703200.0],["2020-05-28",47.85,48.38,45.61,45.88,608800.0],["2020-05-29",45.56,45.8,43.87,44.36,842600.0],["2020-06-01",44.43,45.99,44.09,44.59,691300.0],["2020-06-02",44.9,45.24,44.03,44.43,417100.0],["2020-06-03",44.89,46.15,44.68,45.07,555800.0],["2020-06-04",43.77,45.97,43.3,45.16,574800.0],["2020-06-05",46.22,49.98,46.22,49.23,593000.0],["2020-06-08",49.82,50.99,49.11,49.8,791800.0],["2020-06-09",49.19,51.95,48.96,51.15,1129200.0],["2020-06-10",50.86,50.99,49.44,49.73,949900.0],["2020-06-11",48.0,48.0,45.09,45.11,951100.0],["2020-06-12",46.9,48.7,45.09,46.33,974800.0],["2020-06-15",45.31,46.24,44.54,45.78,1133700.0],["2020-06-16",47.53,47.79,45.62,46.59,655000.0],["2020-06-17",46.49,46.94,44.96,45.21,500700.0],["2020-06-18",44.69,45.88,44.5,45.12,297200.0],["2020-06-19",45.21,45.52,43.58,43.6,719200.0],["2020-06-22",43.42,44.95,42.38,44.79,674900.0],["2020-06-23",45.49,46.89,44.94,45.7,797600.0],["2020-06-24",45.13,45.72,43.42,44.53,560500.0],["2020-06-25",44.28,45.4,44.05,45.35,696100.0],["2020-06-26",44.86,45.1,43.32,43.91,850300.0],["2020-06-29",44.55,45.83,43.9,45.81,621200.0],["2020-06-30",45.58,45.86,44.7,45.24,837500.0],["2020-07-01",45.23,46.35,44.38,44.65,765100.0],["2020-07-02",45.66,45.68,43.48,43.56,554800.0],["2020-07-06",44.1,44.4,43.41,43.96,1151900.0],["2020-07-07",43.74,44.23,42.16,43.54,1227900.0],["2020-07-08",43.35,43.71,42.18,43.68,703000.0],["2020-07-09",43.4,43.7,41.76,42.52,869200.0],["2020-07-10",42.31,43.81,41.82,43.58,402500.0],["2020-07-13",44.0,46.68,43.66,45.57,763500.0],["2020-07-14",45.53,45.75,44.29,45.26,542400.0],["2020-07-15",45.98,48.92,45.98,47.55,783400.0],["2020-07-16",47.21,47.37,46.31,47.09,429700.0],["2020-07-17",47.05,48.3,47.05,47.44,555900.0],["2020-07-20",47.49,48.13,46.92,47.94,524000.0],["2020-07-21",50.41,53.03,50.01,52.58,879600.0],["2020-07-22",52.18,53.67,52.0,53.35,870500.0],["2020-07-23",53.25,55.19,53.08,54.61,487500.0],["2020-07-24",54.37,55.16,53.78,54.04,380400.0],["2020-07-27",53.83,54.69,53.5,54.24,422100.0],["2020-07-28",54.25,55.28,53.83,54.48,346500.0],["2020-07-29",54.75,56.2,54.75,55.45,293300.0],["2020-07-30",54.59,55.53,53.81,55.28,263100.0],["2020-07-31",55.01,55.51,54.12,54.94,446200.0],["2020-08-03",54.91,55.19,54.25,54.8,337200.0],["2020-08-04",54.5,55.59,53.66,55.11,363500.0],["2020-08-05",55.72,56.31,54.74,55.93,301200.0],["2020-08-06",55.6,57.3,54.96,55.25,847500.0],["2020-08-07",60.0,63.58,57.66,58.64,935200.0],["2020-08-10",58.59,58.59,55.44,55.52,806200.0],["2020-08-11",56.18,56.4,53.07,53.42,512800.0],["2020-08-12",54.1,54.1,52.12,52.53,475000.0],["2020-08-13",52.46,53.04,52.01,52.43,292400.0],["2020-08-14",52.06,52.78,51.71,52.3,236700.0],["2020-08-17",52.6,53.3,51.79,51.88,318200.0],["2020-08-18",51.73,51.75,50.27,50.89,289100.0],["2020-08-19",51.0,51.03,49.87,50.67,322600.0],["2020-08-20",50.35,51.47,50.35,51.04,310300.0],["2020-08-21",51.05,51.46,50.46,51.26,693700.0],["2020-08-24",51.9,53.34,51.56,53.29,386600.0],["2020-08-25",53.26,53.62,52.82,53.52,274300.0],["2020-08-26",53.52,53.89,52.38,52.82,435500.0],["2020-08-27",52.68,54.18,52.4,54.0,270700.0],["2020-08-28",54.0,54.09,52.89,53.55,491600.0],["2020-08-31",52.23,54.51,52.23,53.84,603300.0],["2020-09-01",53.4,54.41,53.32,54.11,419100.0],["2020-09-02",53.92,56.48,53.7,56.08,478000.0],["2020-09-03",56.33,56.48,54.31,54.71,485200.0],["2020-09-04",55.28,55.79,54.12,54.99,408400.0],["2020-09-08",54.5,55.67,53.64,54.5,325000.0],["2020-09-09",54.51,54.96,53.91,54.56,294900.0],["2020-09-10",55.07,55.72,54.08,54.2,337800.0],["2020-09-11",54.3,54.85,53.18,53.55,197300.0],["2020-09-14",53.78,56.07,53.45,55.88,304900.0],["2020-09-15",56.17,56.3,55.14,55.54,274500.0],["2020-09-16",55.91,57.45,55.46,56.71,364800.0],["2020-09-17",55.88,57.48,55.52,57.19,305300.0],["2020-09-18",57.74,58.19,56.43,57.89,939900.0],["2020-09-21",56.8,56.8,54.57,55.19,333500.0],["2020-09-22",55.18,55.7,54.18,54.9,458300.0],["2020-09-23",54.95,55.41,52.61,53.03,481700.0],["2020-09-24",53.45,56.05,52.76,55.89,483400.0],["2020-09-25",55.32,57.51,55.22,57.34,343700.0],["2020-09-28",57.68,58.46,57.52,58.28,380100.0],["2020-09-29",58.51,58.64,57.46,57.98,377100.0],["2020-09-30",58.08,59.26,58.05,58.46,359700.0],["2020-10-01",58.65,59.03,56.45,57.28,247300.0],["2020-10-02",56.22,58.68,56.05,58.16,235400.0],["2020-10-05",58.66,59.19,58.09,58.94,229400.0],["2020-10-06",59.4,60.0,58.34,58.74,302100.0],["2020-10-07",58.98,60.74,58.94,60.43,336000.0],["2020-10-08",61.77,63.01,61.28,63.01,304000.0],["2020-10-09",63.43,64.43,63.43,64.23,300600.0],["2020-10-12",64.58,65.82,64.24,65.6,382700.0],["2020-10-13",64.85,65.1,63.39,64.66,453400.0],["2020-10-14",64.79,65.68,62.78,62.92,308800.0],["2020-10-15",62.17,65.71,61.85,65.65,205900.0],["2020-10-16",65.65,67.72,65.55,66.99,268100.0],["2020-10-19",67.24,68.13,66.4,66.61,324200.0],["2020-10-20",67.04,67.41,66.29,66.56,197000.0],["2020-10-21",66.38,67.04,65.9,66.08,293100.0],["2020-10-22",66.76,67.09,65.72,66.39,334500.0],["2020-10-23",66.98,66.98,65.21,66.51,380600.0],["2020-10-26",65.63,66.78,64.65,66.73,397600.0],["2020-10-27",66.56,67.18,64.7,65.21,282900.0],["2020-10-28",64.09,65.09,63.6,64.4,315900.0],["2020-10-29",64.02,65.23,63.1,64.37,332100.0],["2020-10-30",64.26,67.88,63.56,65.28,460100.0],["2020-11-02",66.13,66.13,64.41,65.64,230700.0],["2020-11-03",67.06,69.23,66.47,68.91,296800.0],["2020-11-04",67.43,69.73,65.85,66.95,288300.0],["2020-11-05",67.89,69.6,67.0,68.74,417400.0],["2020-11-06",70.0,70.85,62.0,63.05,686400.0],["2020-11-09",67.05,68.94,62.19,62.38,852500.0],["2020-11-10",63.02,63.06,61.39,62.26,572400.0],["2020-11-11",62.59,63.12,61.03,61.51,379800.0],["2020-11-12",61.33,61.91,59.91,61.4,317700.0],["2020-11-13",62.0,62.92,60.85,62.23,228700.0],["2020-11-16",63.04,63.26,60.51,61.34,312800.0],["2020-11-17",60.74,62.11,59.48,61.65,358400.0],["2020-11-18",61.88,62.3,60.7,60.8,217900.0],["2020-11-19",60.53,61.25,59.43,60.69,256600.0],["2020-11-20",60.32,60.58,58.48,59.24,397100.0],["2020-11-23",59.78,62.72,59.78,62.05,561500.0],["2020-11-24",62.5,66.1,62.25,65.93,561000.0],["2020-11-25",65.54,66.8,64.9,66.44,350400.0],["2020-11-27",66.3,66.86,65.94,66.55,185500.0],["2020-11-30",65.85,67.77,65.02,65.16,484800.0],["2020-12-01",66.07,66.31,64.11,64.71,324600.0],["2020-12-02",64.6,66.06,64.0,65.7,231300.0],["2020-12-03",66.08,66.85,65.36,66.52,318800.0],["2020-12-04",66.97,66.97,65.08,65.66,216100.0],["2020-12-07",65.39,65.77,63.51,65.36,446500.0],["2020-12-08",65.39,68.67,65.39,68.49,499400.0],["2020-12-09",68.76,69.29,68.2,68.2,380100.0],["2020-12-10",67.89,70.07,67.31,69.96,234800.0],["2020-12-11",69.56,69.99,67.35,67.86,243300.0],["2020-12-14",68.36,69.43,66.97,67.01,323300.0],["2020-12-15",67.19,69.22,67.0,69.17,377000.0],["2020-12-16",69.61,70.36,68.36,68.83,216800.0],["2020-12-17",68.83,69.5,67.94,68.39,279300.0],["2020-12-18",68.4,68.82,67.37,68.44,625400.0],["2020-12-21",67.58,68.97,66.7,68.46,256000.0],["2020-12-22",68.4,69.29,67.04,69.13,208100.0],["2020-12-23",69.39,70.39,68.96,69.63,262600.0],["2020-12-24",70.0,70.0,68.58,69.29,139800.0],["2020-12-28",69.61,69.85,68.49,69.29,195400.0],["2020-12-29",69.61,69.91,67.71,68.33,162800.0],["2020-12-30",68.58,69.35,67.77,68.13,160900.0],["2020-12-31",67.91,68.47,67.32,68.25,169400.0],["2021-01-04",68.57,69.55,67.4,68.92,351200.0],["2021-01-05",68.56,70.18,68.56,69.42,326800.0],["2021-01-06",69.68,72.08,69.68,71.54,482400.0],["2021-01-07",71.5,71.82,70.22,71.39,245400.0],["2021-01-08",71.84,72.35,70.32,71.17,206000.0],["2021-01-11",70.68,71.26,69.13,70.31,199900.0],["2021-01-12",72.45,74.11,71.13,72.18,367400.0],["2021-01-13",72.18,72.9,70.77,71.21,308700.0],["2021-01-14",71.94,72.77,71.05,71.98,297600.0],["2021-01-15",71.31,73.12,71.1,72.21,254600.0],["2021-01-19",73.08,74.38,72.09,73.97,330400.0],["2021-01-20",74.25,75.83,74.18,75.51,295000.0],["2021-01-21",76.0,76.03,72.99,73.07,362200.0],["2021-01-22",72.62,75.12,71.47,75.08,269000.0],["2021-01-25",74.58,76.28,74.01,75.44,212400.0],["2021-01-26",76.0,76.27,74.57,75.65,197600.0],["2021-01-27",74.35,75.41,72.88,73.58,332300.0],["2021-01-28",74.23,74.37,72.68,73.16,217900.0],["2021-01-29",73.05,73.56,71.48,72.12,251400.0],["2021-02-01",72.54,74.58,71.92,74.37,243700.0],["2021-02-02",75.0,75.36,73.4,73.6,241100.0],["2021-02-03",73.37,74.39,73.03,73.97,183900.0],["2021-02-04",73.94,75.36,73.65,75.19,209400.0],["2021-02-05",75.9,75.9,73.69,74.49,244600.0],["2021-02-08",74.9,75.94,74.73,75.78,250400.0],["2021-02-09",75.7,77.0,75.53,76.52,240800.0],["2021-02-10",77.0,77.06,75.2,76.47,220400.0],["2021-02-11",76.84,77.57,76.27,77.34,253100.0],["2021-02-12",77.31,78.27,76.24,77.55,286800.0],["2021-02-16",77.75,79.66,77.43,78.53,434300.0],["2021-02-17",77.97,78.08,74.28,75.82,609300.0],["2021-02-18",75.59,75.59,72.9,75.0,521600.0],["2021-02-19",78.19,80.8,76.01,78.95,829000.0],["2021-02-22",78.05,78.53,73.8,74.07,685400.0],["2021-02-23",73.73,75.66,72.2,75.27,589400.0],["2021-02-24",75.07,76.31,74.83,76.15,212500.0],["2021-02-25",76.21,77.39,73.55,73.66,308400.0],["2021-02-26",73.92,74.87,72.28,72.87,457400.0],["2021-03-01",73.66,76.53,73.22,76.29,274800.0],["2021-03-02",76.29,76.29,74.08,74.2,200300.0],["2021-03-03",74.28,74.61,72.19,72.25,397200.0],["2021-03-04",72.0,73.04,69.5,69.78,535200.0],["2021-03-05",70.68,72.7,69.53,72.63,351400.0],["2021-03-08",72.85,76.16,72.85,75.1,338800.0],["2021-03-09",75.82,77.56,75.55,75.81,278000.0],["2021-03-10",75.59,77.14,74.51,75.92,197400.0],["2021-03-11",76.4,77.58,75.82,77.0,239800.0],["2021-03-12",77.4,79.24,77.16,77.95,339500.0],["2021-03-15",77.59,78.8,76.52,76.84,270700.0],["2021-03-16",76.75,76.96,74.81,75.1,298900.0],["2021-03-17",74.5,76.57,74.18,75.9,305500.0],["2021-03-18",76.03,77.61,75.44,76.14,225000.0],["2021-03-19",76.15,77.38,75.04,76.89,492500.0],["2021-03-22",76.98,77.94,76.16,76.92,375000.0],["2021-03-23",76.02,76.6,72.28,73.17,380600.0],["2021-03-24",73.71,75.0,72.46,72.49,250200.0],["2021-03-25",72.1,74.41,71.38,73.84,385000.0],["2021-03-26",74.75,76.49,73.99,75.42,174100.0],["2021-03-29",75.15,76.9,73.8,73.82,229000.0],["2021-03-30",73.75,74.15,72.82,73.5,184100.0],["2021-03-31",73.74,74.75,73.26,73.7,289800.0],["2021-04-01",73.98,75.45,73.66,73.82,234200.0],["2021-04-05",74.23,75.29,73.82,74.9,301600.0],["2021-04-06",74.7,75.82,74.46,74.75,168900.0],["2021-04-07",74.4,75.02,73.2,73.38,285400.0],["2021-04-08",73.72,75.0,72.73,74.95,284800.0],["2021-04-09",75.17,75.93,74.47,75.86,171300.0],["2021-04-12",75.22,76.54,75.16,75.55,225600.0],["2021-04-13",75.0,76.01,74.11,74.98,150800.0],["2021-04-14",75.2,76.83,75.2,75.6,213900.0],["2021-04-15",76.04,76.8,75.64,76.58,160200.0],["2021-04-16",77.1,77.6,76.72,76.92,126300.0],["2021-04-19",76.38,76.88,75.44,75.94,179300.0],["2021-04-20",75.64,76.12,73.95,74.83,143400.0],["2021-04-21",74.97,77.44,74.66,77.09,334100.0],["2021-04-22",77.11,78.99,76.85,78.59,268200.0],["2021-04-23",78.88,80.49,78.31,79.93,257900.0],["2021-04-26",80.6,80.6,79.69,80.07,168800.0],["2021-04-27",80.12,80.78,78.84,79.09,213200.0],["2021-04-28",78.97,80.68,78.66,80.28,255400.0],["2021-04-29",81.0,81.0,79.38,80.43,223600.0],["2021-04-30",80.16,80.45,79.01,79.3,224500.0],["2021-05-03",79.98,81.73,79.3,81.35,507300.0],["2021-05-04",81.0,81.69,80.43,81.37,254900.0],["2021-05-05",81.52,84.21,79.95,83.95,478700.0],["2021-05-06",83.63,88.9,83.25,88.66,644200.0],["2021-05-07",88.92,94.82,87.75,90.36,617900.0],["2021-05-10",91.1,93.13,90.53,92.04,444000.0],["2021-05-11",90.88,93.81,90.82,92.57,526300.0],["2021-05-12",92.49,93.06,89.93,90.43,514200.0],["2021-05-13",90.94,92.3,86.96,87.28,641700.0],["2021-05-14",88.05,89.84,87.96,89.07,329500.0],["2021-05-17",89.43,89.99,88.56,89.2,241500.0],["2021-05-18",89.63,92.0,88.67,88.7,401500.0],["2021-05-19",87.54,90.43,87.24,90.28,336800.0],["2021-05-20",89.94,90.22,87.78,89.25,282000.0],["2021-05-21",90.48,91.0,89.07,89.45,299500.0],["2021-05-24",89.88,90.56,89.26,90.13,234400.0],["2021-05-25",90.54,90.88,88.2,88.24,334400.0],["2021-05-26",88.69,89.56,88.37,88.88,239500.0],["2021-05-27",89.43,89.78,88.31,89.0,357200.0],["2021-05-28",89.0,89.88,88.35,88.7,280100.0],["2021-06-01",89.34,92.98,88.81,92.88,490100.0],["2021-06-02",93.18,93.62,90.65,92.24,462200.0],["2021-06-03",91.9,93.77,90.9,93.16,374400.0],["2021-06-04",93.82,93.82,92.18,93.19,286000.0],["2021-06-07",93.95,95.98,93.89,94.22,289000.0],["2021-06-08",94.05,96.78,93.85,96.55,277900.0],["2021-06-09",96.0,96.38,94.36,95.01,344400.0],["2021-06-10",94.49,96.18,94.07,95.79,248200.0],["2021-06-11",96.12,96.16,94.5,95.73,175800.0],["2021-06-14",95.5,96.0,95.1,95.47,333100.0],["2021-06-15",95.39,96.91,94.2,96.77,273300.0],["2021-06-16",96.35,96.47,95.04,95.79,177500.0],["2021-06-17",95.97,96.43,94.13,95.25,166500.0],["2021-06-18",94.36,94.81,93.4,93.85,341600.0],["2021-06-21",94.69,95.75,93.72,95.41,241400.0],["2021-06-22",95.1,96.04,94.21,95.56,236100.0],["2021-06-23",95.59,96.04,94.47,94.65,258800.0],["2021-06-24",95.1,95.1,92.41,92.63,471900.0],["2021-06-25",92.75,95.1,92.15,94.48,672800.0],["2021-06-28",94.48,95.1,93.03,95.06,289800.0],["2021-06-29",95.35,96.58,94.26,94.73,226400.0],["2021-06-30",93.98,97.15,93.98,96.98,285300.0],["2021-07-01",97.39,98.33,96.6,97.84,392400.0],["2021-07-02",98.26,98.42,96.28,97.04,283700.0],["2021-07-06",97.0,98.03,94.28,97.82,312900.0],["2021-07-07",97.67,97.93,95.58,97.48,268700.0],["2021-07-08",95.89,97.12,94.8,96.5,162000.0],["2021-07-09",97.77,98.39,96.93,97.57,145700.0],["2021-07-12",97.59,99.48,96.63,99.43,221900.0],["2021-07-13",98.88,99.13,97.42,97.48,202500.0],["2021-07-14",98.16,98.16,96.25,96.3,146100.0],["2021-07-15",95.79,96.48,95.08,96.12,219100.0],["2021-07-16",96.92,97.58,95.6,95.74,239600.0],["2021-07-19",94.32,95.61,92.41,94.51,239900.0],["2021-07-20",95.65,99.32,95.48,98.12,423500.0],["2021-07-21",98.7,100.04,97.94,99.22,267700.0],["2021-07-22",98.3,98.6,96.83,97.11,183800.0],["2021-07-23",97.25,99.36,97.21,98.44,200500.0],["2021-07-26",98.52,99.19,96.95,98.47,291100.0],["2021-07-27",98.15,99.62,97.78,99.1,219900.0],["2021-07-28",99.6,99.95,96.87,98.47,260400.0],["2021-07-29",99.53,100.98,98.62,99.98,193500.0],["2021-07-30",99.83,101.35,99.83,100.56,152400.0],["2021-08-02",100.25,102.33,100.25,101.11,232100.0],["2021-08-03",101.67,103.33,100.18,103.31,311600.0],["2021-08-04",101.91,102.5,100.74,101.17,235800.0],["2021-08-05",101.72,106.83,101.72,106.47,561000.0],["2021-08-06",109.65,110.25,104.43,106.6,562900.0],["2021-08-09",106.48,106.88,101.6,104.39,462000.0],["2021-08-10",105.41,106.63,103.41,105.0,304500.0],["2021-08-11",105.02,106.24,104.61,105.79,243000.0],["2021-08-12",105.9,106.32,104.79,105.47,221200.0],["2021-08-13",105.44,106.16,104.62,105.66,245400.0],["2021-08-16",105.94,109.53,105.33,109.22,303000.0],["2021-08-17",108.95,108.99,106.08,107.14,273800.0],["2021-08-18",107.11,110.46,106.88,106.98,259300.0],["2021-08-19",106.26,106.32,104.41,105.44,322100.0],["2021-08-20",105.81,108.37,105.34,107.96,361500.0],["2021-08-23",108.7,110.54,108.55,110.32,224200.0],["2021-08-24",110.24,111.04,106.79,107.09,415800.0],["2021-08-25",107.53,109.79,106.43,108.83,235400.0],["2021-08-26",108.81,109.53,107.63,108.13,147400.0],["2021-08-27",108.7,110.42,108.11,109.35,329000.0],["2021-08-30",109.34,111.29,109.34,110.94,141600.0],["2021-08-31",112.22,113.66,111.33,113.52,321700.0],["2021-09-01",113.7,114.91,112.19,113.25,325100.0],["2021-09-02",114.22,115.71,112.97,115.64,284300.0],["2021-09-03",114.77,117.17,114.77,116.73,237800.0],["2021-09-07",116.16,116.61,112.77,113.04,351300.0],["2021-09-08",112.74,114.39,111.61,114.13,253000.0],["2021-09-09",114.33,115.52,113.37,113.37,235000.0],["2021-09-10",114.42,115.4,112.09,113.73,290200.0],["2021-09-13",114.45,114.52,112.71,113.64,223500.0],["2021-09-14",114.04,114.32,111.72,112.35,255600.0],["2021-09-15",112.32,113.61,111.24,113.19,366700.0],["2021-09-16",113.37,113.43,110.61,111.98,482100.0],["2021-09-17",112.81,113.29,110.06,112.11,869700.0],["2021-09-20",110.34,112.33,108.34,109.75,373600.0],["2021-09-21",111.5,113.38,109.89,112.9,344000.0],["2021-09-22",113.03,115.09,112.21,114.49,187600.0],["2021-09-23",115.32,116.62,114.1,115.48,255000.0],["2021-09-24",114.82,116.19,114.12,115.25,387000.0],["2021-09-27",115.02,115.36,113.73,113.9,287500.0],["2021-09-28",113.43,113.62,110.5,111.41,390100.0],["2021-09-29",112.84,113.57,111.84,112.16,341700.0],["2021-09-30",113.12,116.4,112.78,114.75,619600.0],["2021-10-01",114.62,115.65,112.51,114.94,400200.0],["2021-10-04",115.06,118.08,114.21,117.83,369800.0],["2021-10-05",117.86,119.45,116.54,117.97,306900.0],["2021-10-06",116.55,118.26,115.37,118.2,258300.0],["2021-10-07",118.21,121.62,118.21,120.23,347500.0],["2021-10-08",120.76,121.83,119.12,119.83,226000.0],["2021-10-11",120.45,121.86,119.12,119.73,222800.0],["2021-10-12",119.88,123.69,119.79,122.78,219100.0],["2021-10-13",123.1,123.73,115.46,115.82,507400.0],["2021-10-14",116.06,116.51,101.35,101.73,2021300.0],["2021-10-15",101.83,101.83,93.34,94.54,1621000.0],["2021-10-18",94.67,98.53,94.08,96.13,839400.0],["2021-10-19",96.78,97.4,95.56,96.04,484100.0],["2021-10-20",96.31,96.6,93.71,94.48,846900.0],["2021-10-21",95.0,98.64,94.5,98.28,468900.0],["2021-10-22",97.55,97.89,95.41,96.5,305900.0],["2021-10-25",96.61,98.15,95.8,96.89,421000.0],["2021-10-26",97.0,98.59,95.29,97.0,316300.0],["2021-10-27",96.6,97.65,95.94,96.28,309100.0],["2021-10-28",97.06,100.23,96.53,99.33,306700.0],["2021-10-29",98.91,100.57,98.33,98.7,364000.0],["2021-11-01",98.85,102.96,98.78,102.52,391300.0],["2021-11-02",102.71,104.11,101.22,102.49,297300.0],["2021-11-03",102.94,107.22,102.52,106.45,401100.0],["2021-11-04",110.05,115.44,109.89,112.42,1288000.0],["2021-11-05",123.67,124.62,94.17,97.74,2459500.0],["2021-11-08",99.55,105.55,98.65,102.89,853700.0],["2021-11-09",103.18,106.22,101.76,104.91,635100.0],["2021-11-10",104.0,106.17,103.48,105.0,437000.0],["2021-11-11",105.33,108.88,105.03,108.49,413800.0],["2021-11-12",108.53,111.14,108.53,110.16,348600.0],["2021-11-15",110.0,111.79,106.94,111.37,477800.0],["2021-11-16",111.53,113.91,110.01,111.4,420100.0],["2021-11-17",111.94,115.75,110.81,115.03,745500.0],["2021-11-18",114.61,116.23,112.0,116.19,451400.0],["2021-11-19",116.75,119.15,114.7,118.59,493200.0],["2021-11-22",120.53,123.37,120.04,120.35,501800.0],["2021-11-23",120.0,120.71,115.37,116.66,421200.0],["2021-11-24",115.46,115.46,111.46,114.63,393500.0],["2021-11-26",112.8,118.67,111.89,116.49,402200.0],["2021-11-29",116.08,117.5,114.64,115.56,331400.0],["2021-11-30",116.11,117.26,113.73,114.01,431000.0],["2021-12-01",115.61,116.68,111.39,111.46,315200.0],["2021-12-02",112.3,114.5,110.75,112.49,348900.0],["2021-12-03",113.33,113.57,108.03,110.37,377400.0],["2021-12-06",111.46,112.35,108.79,111.23,345500.0],["2021-12-07",112.53,113.74,111.28,112.3,232000.0],["2021-12-08",112.45,114.08,110.78,113.31,293100.0],["2021-12-09",112.62,113.7,110.35,110.76,215200.0],["2021-12-10",110.81,112.12,109.1,111.23,501600.0],["2021-12-13",111.46,111.94,108.38,108.44,353800.0],["2021-12-14",107.93,112.14,107.01,110.3,380300.0],["2021-12-15",109.91,114.91,109.12,114.39,360700.0],["2021-12-16",114.44,117.37,113.47,113.73,315400.0],["2021-12-17",112.7,116.71,111.08,114.41,1097600.0],["2021-12-20",114.84,120.78,114.32,119.86,681000.0],["2021-12-21",119.93,120.84,115.08,119.91,469700.0],["2021-12-22",120.18,121.63,119.14,121.33,379700.0],["2021-12-23",121.33,122.71,118.37,122.33,338700.0],["2021-12-27",122.85,129.12,122.85,124.24,477800.0],["2021-12-28",124.43,126.17,120.4,120.59,380800.0],["2021-12-29",121.31,123.11,120.48,122.0,536500.0],["2021-12-30",123.05,123.52,120.44,121.8,293800.0],["2021-12-31",121.54,123.65,121.48,122.33,234100.0],["2022-01-03",122.37,123.58,118.03,120.8,505000.0],["2022-01-04",119.94,121.59,116.34,120.64,556400.0],["2022-01-05",120.01,123.35,118.24,118.61,365400.0],["2022-01-06",117.63,121.36,116.05,117.97,267400.0],["2022-01-07",117.39,119.24,116.57,116.68,397900.0],["2022-01-10",114.92,115.2,102.02,107.06,1289400.0],["2022-01-11",108.4,108.4,103.1,107.5,777100.0],["2022-01-12",106.65,111.16,106.58,106.87,587400.0],["2022-01-13",107.18,109.63,105.24,106.34,477900.0],["2022-01-14",105.08,108.56,105.05,108.34,609800.0],["2022-01-18",106.99,108.64,106.72,107.24,377300.0],["2022-01-19",108.37,109.04,99.6,99.63,738100.0],["2022-01-20",100.41,102.44,96.19,96.65,1168400.0],["2022-01-21",96.5,97.9,92.89,93.42,1069300.0],["2022-01-24",92.6,100.55,91.63,99.92,750300.0],["2022-01-25",98.51,98.88,95.71,96.42,482700.0],["2022-01-26",97.01,99.01,95.23,96.13,573200.0],["2022-01-27",95.94,100.97,95.84,99.16,868300.0],["2022-01-28",99.73,100.11,97.39,99.51,599500.0],["2022-01-31",99.03,101.34,98.3,101.34,466300.0],["2022-02-01",102.5,102.78,98.51,101.63,569700.0],["2022-02-02",102.07,104.75,100.68,103.26,523700.0],["2022-02-03",102.59,107.21,102.08,106.05,856800.0],["2022-02-04",105.64,106.14,102.71,103.81,376400.0],["2022-02-07",103.78,103.78,98.0,99.81,659000.0],["2022-02-08",100.62,103.39,100.25,102.26,384900.0],["2022-02-09",103.84,105.71,103.07,105.29,278800.0],["2022-02-10",103.0,106.74,102.03,103.75,589800.0],["2022-02-11",104.48,104.53,100.26,102.09,345000.0],["2022-02-14",102.39,103.03,99.35,100.17,502800.0],["2022-02-15",101.78,102.65,100.5,102.01,502500.0],["2022-02-16",101.81,101.81,96.14,96.16,1169700.0],["2022-02-17",95.75,96.13,93.29,93.29,1170900.0],["2022-02-18",103.59,109.73,102.18,104.65,1386300.0],["2022-02-22",104.13,107.18,101.05,101.21,745500.0],["2022-02-23",101.36,103.53,100.63,101.42,897600.0],["2022-02-24",100.0,104.4,98.9,104.01,641600.0],["2022-02-25",103.53,110.04,103.0,108.92,689200.0],["2022-02-28",108.06,108.33,104.98,106.14,598500.0],["2022-03-01",106.14,107.33,104.05,105.01,585000.0],["2022-03-02",105.75,109.67,105.0,108.61,459300.0],["2022-03-03",108.91,109.39,106.15,107.2,556700.0],["2022-03-04",106.46,108.4,103.58,104.61,473500.0],["2022-03-07",103.83,105.1,100.51,101.13,910300.0],["2022-03-08",101.0,104.64,100.1,101.08,446400.0],["2022-03-09",103.22,103.6,100.85,101.27,507100.0],["2022-03-10",98.77,98.77,90.0,91.96,1801300.0],["2022-03-11",93.3,95.54,92.86,93.78,1120500.0],["2022-03-14",93.95,96.3,91.96,95.61,1149300.0],["2022-03-15",96.78,102.26,96.61,101.44,896200.0],["2022-03-16",101.41,104.59,99.78,102.41,807900.0],["2022-03-17",101.63,107.55,101.63,107.4,379900.0],["2022-03-18",106.91,107.81,104.94,106.13,583700.0],["2022-03-21",105.62,108.27,104.31,105.07,507100.0],["2022-03-22",105.12,106.95,103.83,105.54,433700.0],["2022-03-23",105.63,106.3,104.23,104.51,438600.0],["2022-03-24",104.0,104.24,101.14,103.47,578600.0],["2022-03-25",104.26,104.26,101.97,102.25,435600.0],["2022-03-28",102.25,105.53,101.88,105.51,812900.0],["2022-03-29",106.33,108.8,104.78,106.44,634300.0],["2022-03-30",106.29,107.14,104.31,105.75,303700.0],["2022-03-31",105.18,107.85,102.65,104.33,670400.0],["2022-04-01",104.87,105.89,103.5,105.28,498600.0],["2022-04-04",105.45,105.93,103.38,104.17,614400.0],["2022-04-05",104.0,104.97,100.59,100.91,632400.0],["2022-04-06",100.2,101.5,99.4,100.83,560400.0],["2022-04-07",100.42,103.93,100.42,103.56,532400.0],["2022-04-08",103.82,105.75,103.27,103.3,559500.0],["2022-04-11",103.17,104.2,100.99,101.51,638200.0],["2022-04-12",102.57,105.39,102.49,103.78,474900.0],["2022-04-13",104.63,106.2,103.24,105.17,466400.0],["2022-04-14",105.39,105.93,103.67,104.0,441900.0],["2022-04-18",103.79,105.37,101.51,104.53,540400.0],["2022-04-19",105.74,108.13,104.16,107.58,469400.0],["2022-04-20",107.98,110.95,107.82,109.78,586500.0],["2022-04-21",110.45,111.39,108.44,108.82,573000.0],["2022-04-22",107.5,107.5,102.8,104.68,978000.0],["2022-04-25",103.98,107.16,101.61,103.49,849500.0],["2022-04-26",102.29,103.41,99.85,100.98,605800.0],["2022-04-27",100.22,100.98,99.48,99.66,645000.0],["2022-04-28",100.17,102.86,99.17,100.75,519900.0],["2022-04-29",100.0,101.4,97.26,97.75,784200.0],["2022-05-02",98.15,98.15,88.68,91.59,1994900.0],["2022-05-03",91.24,96.02,90.45,95.4,1319100.0],["2022-05-04",95.44,101.08,95.0,100.28,721700.0],["2022-05-05",99.02,100.73,92.34,93.36,1140500.0],["2022-05-06",93.65,98.65,91.13,92.09,1181700.0],["2022-05-09",91.22,94.34,87.78,88.78,1125500.0],["2022-05-10",89.93,94.44,89.07,89.68,841800.0],["2022-05-11",89.42,93.0,88.0,88.19,703100.0],["2022-05-12",87.01,87.89,83.42,85.4,1017800.0],["2022-05-13",86.49,87.62,83.57,85.07,907800.0],["2022-05-16",85.74,90.47,82.76,89.49,719800.0],["2022-05-17",90.79,92.35,90.36,92.29,527400.0],["2022-05-18",90.28,91.57,86.09,88.25,604000.0],["2022-05-19",87.5,88.97,87.01,87.06,440200.0],["2022-05-20",88.09,88.61,85.97,88.49,406500.0],["2022-05-23",89.41,89.5,87.4,88.09,383200.0],["2022-05-24",90.08,90.08,86.8,88.13,696400.0],["2022-05-25",87.88,94.57,87.13,91.75,824000.0],["2022-05-26",91.39,95.29,91.39,93.75,566900.0],["2022-05-27",94.39,96.33,94.37,95.63,329000.0],["2022-05-31",95.61,97.51,91.55,96.9,764800.0],["2022-06-01",97.54,97.54,93.49,96.23,488200.0],["2022-06-02",96.29,99.7,95.58,98.87,545600.0],["2022-06-03",97.89,99.49,96.17,99.0,519800.0],["2022-06-06",99.46,99.96,97.89,99.39,381100.0],["2022-06-07",98.9,102.72,98.7,102.4,503900.0],["2022-06-08",101.21,102.94,100.11,100.8,549900.0],["2022-06-09",100.42,102.25,98.86,100.68,353800.0],["2022-06-10",99.61,101.11,98.18,100.27,332800.0],["2022-06-13",97.95,98.89,95.51,97.44,599500.0],["2022-06-14",97.17,100.91,95.14,100.68,919400.0],["2022-06-15",103.51,107.73,102.47,103.32,961500.0],["2022-06-16",100.63,101.71,97.22,98.33,926100.0],["2022-06-17",99.73,100.49,96.27,99.34,1537800.0],["2022-06-21",100.24,102.34,97.98,101.82,501500.0],["2022-06-22",100.94,103.84,100.7,102.06,461900.0],["2022-06-23",102.35,105.08,101.49,104.58,457500.0],["2022-06-24",105.47,106.26,103.0,106.12,1107000.0],["2022-06-27",107.2,113.71,106.42,112.45,708900.0],["2022-06-28",112.24,114.22,111.0,111.41,709600.0],["2022-06-29",111.37,113.5,108.81,112.36,565500.0],["2022-06-30",110.79,112.51,108.77,109.71,606400.0],["2022-07-01",109.39,115.75,107.45,114.73,639500.0],["2022-07-05",112.44,114.48,108.33,110.59,769800.0],["2022-07-06",109.78,112.05,109.19,110.47,561400.0],["2022-07-07",111.44,112.78,108.28,110.81,542000.0],["2022-07-08",110.59,114.42,110.06,113.17,617000.0],["2022-07-11",112.68,117.65,111.27,117.01,654600.0],["2022-07-12",116.83,119.4,108.49,111.46,909800.0],["2022-07-13",109.75,114.56,109.17,110.24,793300.0],["2022-07-14",109.98,118.72,109.23,117.44,1272400.0],["2022-07-15",119.74,120.02,114.4,117.56,789900.0],["2022-07-18",119.33,123.87,118.5,121.11,666800.0],["2022-07-19",121.37,122.79,119.68,122.77,647300.0],["2022-07-20",122.85,123.82,120.34,123.81,462100.0],["2022-07-21",123.33,124.94,122.1,123.75,527800.0],["2022-07-22",121.55,121.55,106.02,110.33,1893600.0],["2022-07-25",110.73,113.7,109.64,113.04,858500.0],["2022-07-26",113.0,113.84,111.98,113.34,437300.0],["2022-07-27",112.84,114.76,112.16,114.14,427900.0],["2022-07-28",113.53,117.92,112.56,115.55,429900.0],["2022-07-29",115.69,115.76,110.1,112.44,636400.0],["2022-08-01",112.0,115.87,111.96,115.07,337700.0],["2022-08-02",114.74,116.46,112.35,115.1,557300.0],["2022-08-03",116.4,117.27,113.11,115.79,648100.0],["2022-08-04",116.0,116.89,107.08,108.24,1474900.0],["2022-08-05",110.96,121.95,110.96,117.83,1290300.0],["2022-08-08",117.49,119.25,114.6,115.84,703300.0],["2022-08-09",116.0,117.44,113.33,113.8,367400.0],["2022-08-10",114.76,118.38,114.11,116.52,408400.0],["2022-08-11",117.28,117.28,112.4,113.36,550000.0],["2022-08-12",113.87,114.96,113.23,114.23,318100.0],["2022-08-15",113.59,115.09,111.69,112.11,509300.0],["2022-08-16",111.43,111.73,103.5,105.72,1509000.0],["2022-08-17",105.68,108.62,105.38,106.74,900300.0],["2022-08-18",106.77,107.34,104.16,105.14,840900.0],["2022-08-19",105.0,105.57,102.81,104.67,613100.0],["2022-08-22",103.49,104.56,102.22,103.93,466800.0],["2022-08-23",103.16,103.98,102.49,102.52,280900.0],["2022-08-24",102.0,103.22,100.53,102.46,462100.0],["2022-08-25",101.9,107.45,100.16,107.44,821500.0],["2022-08-26",107.5,108.31,104.11,104.34,571900.0],["2022-08-29",103.51,104.33,102.19,102.22,302900.0],["2022-08-30",102.81,104.92,102.44,104.42,540000.0],["2022-08-31",104.76,106.84,101.9,102.64,525900.0],["2022-09-01",101.77,102.6,99.31,100.85,767700.0],["2022-09-02",101.77,103.5,100.91,101.03,671500.0],["2022-09-06",99.37,103.32,98.97,102.62,572000.0],["2022-09-07",102.25,104.14,100.51,103.6,597200.0],["2022-09-08",103.17,106.92,102.17,105.77,630700.0],["2022-09-09",106.28,107.36,104.98,106.1,577400.0],["2022-09-12",106.1,107.23,103.78,107.22,713100.0],["2022-09-13",105.5,106.1,103.43,103.6,598900.0],["2022-09-14",104.06,108.28,101.56,106.64,924100.0],["2022-09-15",106.35,107.93,104.85,106.05,668300.0],["2022-09-16",105.24,105.73,103.03,105.08,1178400.0],["2022-09-19",104.86,107.38,103.92,107.25,371300.0],["2022-09-20",107.25,107.59,105.57,106.86,364600.0],["2022-09-21",107.32,110.27,107.1,107.61,679000.0],["2022-09-22",107.15,107.39,103.23,104.11,442600.0],["2022-09-23",102.95,104.25,101.3,103.95,481600.0],["2022-09-26",102.98,106.08,102.65,103.11,367200.0],["2022-09-27",104.63,105.78,101.0,101.65,374800.0],["2022-09-28",102.32,106.67,102.32,105.9,440700.0],["2022-09-29",104.65,106.74,102.81,106.5,397600.0],["2022-09-30",106.71,109.0,105.82,105.96,523800.0],["2022-10-03",107.01,111.94,105.61,111.17,576800.0],["2022-10-04",112.47,116.92,112.36,115.28,1208200.0],["2022-10-05",112.93,113.72,109.14,111.55,849900.0],["2022-10-06",111.14,113.1,110.44,111.66,390500.0],["2022-10-07",110.33,113.37,108.16,111.25,577300.0],["2022-10-10",111.86,113.25,109.77,113.06,405300.0],["2022-10-11",112.45,114.25,110.56,113.46,499000.0],["2022-10-12",113.47,114.11,111.34,111.75,418300.0],["2022-10-13",109.98,114.26,108.33,113.46,582300.0],["2022-10-14",114.23,115.94,110.9,111.19,278000.0],["2022-10-17",112.45,113.11,110.9,112.48,566400.0],["2022-10-18",115.17,116.2,114.03,115.61,322200.0],["2022-10-19",115.55,116.5,109.22,109.5,606600.0],["2022-10-20",109.38,110.32,106.74,107.27,583600.0],["2022-10-21",107.54,116.65,105.56,114.89,1036600.0],["2022-10-24",115.73,120.0,114.32,118.16,603500.0],["2022-10-25",118.22,120.88,117.67,120.04,562700.0],["2022-10-26",121.0,123.54,119.95,120.02,518700.0],["2022-10-27",121.14,122.6,119.78,121.01,428800.0],["2022-10-28",121.47,126.89,121.47,126.63,639400.0],["2022-10-31",126.0,126.99,124.41,125.5,689900.0],["2022-11-01",126.73,129.04,124.34,127.04,586800.0],["2022-11-02",126.79,127.87,121.79,121.79,701800.0],["2022-11-03",121.01,127.46,119.57,124.09,710500.0],["2022-11-04",124.87,127.9,110.51,112.62,1472500.0],["2022-11-07",113.45,122.21,113.27,119.78,1102100.0],["2022-11-08",118.78,124.4,118.5,121.25,675400.0],["2022-11-09",121.11,124.27,119.94,120.31,428300.0],["2022-11-10",122.64,123.74,119.28,119.71,1063800.0],["2022-11-11",119.47,119.73,109.39,112.91,1710400.0],["2022-11-14",113.18,121.72,113.18,118.98,908300.0],["2022-11-15",120.46,125.36,120.24,120.69,642600.0],["2022-11-16",120.18,120.81,117.17,117.32,383300.0],["2022-11-17",116.53,118.39,115.11,117.94,476900.0],["2022-11-18",120.52,121.55,118.65,120.94,398300.0],["2022-11-21",120.51,121.8,119.16,120.85,341400.0],["2022-11-22",122.02,124.93,120.61,124.52,385900.0],["2022-11-23",123.53,125.12,121.81,121.87,276000.0],["2022-11-25",121.86,123.49,120.88,122.48,182900.0],["2022-11-28",122.11,124.65,122.11,122.97,370500.0],["2022-11-29",122.74,123.28,121.32,122.01,264100.0],["2022-11-30",121.43,123.71,119.69,123.7,463000.0],["2022-12-01",123.94,124.41,120.53,122.15,574400.0],["2022-12-02",122.32,124.86,121.85,123.88,437200.0],["2022-12-05",122.89,122.98,117.42,120.19,537000.0],["2022-12-06",120.19,121.92,116.64,117.61,529500.0],["2022-12-07",117.12,119.46,116.13,118.83,528600.0],["2022-12-08",119.17,120.69,116.05,116.27,568400.0],["2022-12-09",115.55,118.31,114.87,115.07,547800.0],["2022-12-12",114.95,115.46,112.49,113.14,897800.0],["2022-12-13",115.2,115.26,112.5,113.17,675700.0],["2022-12-14",114.03,114.03,109.14,109.91,793600.0],["2022-12-15",108.37,108.97,105.06,105.54,913200.0],["2022-12-16",104.05,105.61,103.62,104.85,1035300.0],["2022-12-19",104.5,104.5,102.47,103.31,681100.0],["2022-12-20",102.3,103.36,100.91,101.89,570100.0],["2022-12-21",102.75,104.05,101.33,104.04,436200.0],["2022-12-22",103.54,104.87,101.39,102.99,496800.0],["2022-12-23",102.82,103.75,101.85,103.46,267400.0],["2022-12-27",103.34,103.34,101.44,102.18,395500.0],["2022-12-28",102.3,103.57,101.51,102.79,454100.0],["2022-12-29",103.72,104.15,102.88,103.0,455100.0],["2022-12-30",102.22,103.3,102.22,102.82,339400.0],["2023-01-03",102.66,106.99,101.83,106.0,1033700.0],["2023-01-04",105.99,109.29,103.8,103.97,860900.0],["2023-01-05",103.92,108.69,103.58,107.16,904500.0],["2023-01-06",108.97,110.2,107.95,109.77,861900.0],["2023-01-09",109.57,111.79,108.52,109.26,850700.0],["2023-01-10",109.19,112.93,107.95,112.63,862300.0],["2023-01-11",112.64,113.85,109.23,110.88,533200.0],["2023-01-12",111.06,111.06,103.65,104.16,959700.0],["2023-01-13",103.16,105.06,102.77,103.86,685400.0],["2023-01-17",103.86,107.7,103.77,105.03,752800.0],["2023-01-18",105.03,106.49,94.8,94.93,1903400.0],["2023-01-19",94.93,97.0,94.0,96.12,1268400.0],["2023-01-20",96.85,99.6,95.7,99.14,932600.0],["2023-01-23",100.0,102.66,98.21,101.67,762300.0],["2023-01-24",100.61,102.5,94.95,96.75,1125700.0],["2023-01-25",97.1,98.5,96.73,97.46,592000.0],["2023-01-26",97.8,99.0,96.77,98.94,481200.0],["2023-01-27",99.24,100.07,95.65,96.32,930800.0],["2023-01-30",96.5,99.22,95.26,95.47,1067000.0],["2023-01-31",95.84,96.84,94.58,95.84,777200.0],["2023-02-01",95.29,100.19,94.84,99.77,979600.0],["2023-02-02",99.79,103.11,97.84,102.4,975000.0],["2023-02-03",102.35,104.91,101.82,103.87,874900.0],["2023-02-06",103.52,103.52,99.94,101.28,635300.0],["2023-02-07",101.25,102.69,94.84,97.89,1174500.0],["2023-02-08",97.06,97.79,95.05,95.35,1003500.0],["2023-02-09",96.07,96.71,92.72,93.6,1479000.0],["2023-02-10",93.95,94.84,92.11,92.93,873400.0],["2023-02-13",93.92,96.63,93.76,95.73,616800.0],["2023-02-14",95.55,96.34,93.82,94.06,693200.0],["2023-02-15",93.69,96.62,92.67,96.38,751500.0],["2023-02-16",96.34,98.96,94.54,97.49,1532400.0],["2023-02-17",93.24,96.39,92.08,92.5,1863700.0],["2023-02-21",92.08,95.36,92.08,94.12,1198200.0],["2023-02-22",94.73,95.38,92.93,94.26,744700.0],["2023-02-23",94.0,95.34,91.48,92.39,948000.0],["2023-02-24",91.55,93.31,91.42,92.06,579900.0],["2023-02-27",92.63,93.98,90.78,91.0,798100.0],["2023-02-28",90.58,91.87,89.85,90.01,830700.0],["2023-03-01",90.0,91.28,89.62,90.01,574600.0],["2023-03-02",90.32,90.34,88.82,89.6,571600.0],["2023-03-03",89.8,90.57,89.22,89.93,529400.0],["2023-03-06",90.0,90.51,89.43,90.15,681000.0],["2023-03-07",89.96,90.52,87.92,88.29,825800.0],["2023-03-08",88.48,88.85,87.45,88.47,979700.0],["2023-03-09",88.72,90.75,88.11,89.83,1078500.0],["2023-03-10",89.8,90.26,87.0,87.56,611800.0],["2023-03-13",87.0,88.28,85.56,85.89,623800.0],["2023-03-14",87.12,88.53,84.99,85.76,676400.0],["2023-03-15",84.69,85.89,84.54,85.31,622900.0],["2023-03-16",84.84,85.28,83.71,85.15,584200.0],["2023-03-17",85.06,85.06,82.62,83.46,1360400.0],["2023-03-20",83.54,85.05,83.13,83.65,857200.0],["2023-03-21",84.61,86.41,84.23,85.06,585600.0],["2023-03-22",84.8,85.71,82.9,82.96,1011600.0],["2023-03-23",82.96,84.54,82.43,82.7,754800.0],["2023-03-24",82.43,83.94,81.86,83.0,456100.0],["2023-03-27",84.04,85.71,83.73,85.48,489500.0],["2023-03-28",85.36,85.66,83.79,83.96,280800.0],["2023-03-29",84.4,84.4,83.28,83.49,460500.0],["2023-03-30",84.12,84.38,81.42,81.77,484300.0],["2023-03-31",82.39,83.32,81.65,82.96,527200.0],["2023-04-03",82.99,83.48,82.14,83.06,548900.0],["2023-04-04",83.06,83.4,81.15,81.89,783500.0],["2023-04-05",81.94,83.0,81.62,82.9,662100.0],["2023-04-06",82.82,83.21,81.43,81.86,561500.0],["2023-04-10",81.47,83.8,81.47,83.79,654700.0],["2023-04-11",84.09,84.84,83.5,84.33,494500.0],["2023-04-12",84.97,86.88,84.7,86.41,587200.0],["2023-04-13",86.84,88.07,86.56,87.46,978000.0],["2023-04-14",87.33,88.24,86.31,86.7,595800.0],["2023-04-17",86.84,87.34,85.89,86.62,525600.0],["2023-04-18",87.16,87.16,84.64,85.12,539400.0],["2023-04-19",85.2,87.44,84.66,87.41,567700.0],["2023-04-20",87.84,87.95,85.88,87.93,524700.0],["2023-04-21",87.64,89.14,86.67,88.77,634200.0],["2023-04-24",88.76,90.3,87.86,88.12,663500.0],["2023-04-25",87.28,88.15,86.29,87.03,664300.0],["2023-04-26",86.32,87.19,85.6,86.04,539000.0],["2023-04-27",86.16,86.87,85.7,86.34,396000.0],["2023-04-28",85.87,86.64,85.58,86.35,670000.0],["2023-05-01",86.35,88.98,85.76,88.72,627600.0],["2023-05-02",87.32,87.37,82.64,83.95,1005300.0],["2023-05-03",84.14,86.19,82.81,84.37,830700.0],["2023-05-04",85.19,89.21,84.41,85.1,1355600.0],["2023-05-05",91.91,95.35,90.69,90.89,2154100.0],["2023-05-08",91.01,92.15,89.5,90.31,977700.0],["2023-05-09",90.09,94.06,90.09,93.07,954100.0],["2023-05-10",93.0,94.79,92.77,93.15,735200.0],["2023-05-11",92.94,95.2,92.62,93.64,828900.0],["2023-05-12",93.73,94.9,93.22,93.69,690500.0],["2023-05-15",93.47,96.17,93.29,95.41,814800.0],["2023-05-16",95.06,96.05,94.82,95.19,758600.0],["2023-05-17",95.53,96.33,94.71,95.44,528900.0],["2023-05-18",95.43,96.14,94.95,95.28,517400.0],["2023-05-19",95.76,97.08,95.14,96.41,543000.0],["2023-05-22",96.86,97.51,93.05,93.55,738200.0],["2023-05-23",93.33,95.52,92.65,94.55,597200.0],["2023-05-24",94.66,95.67,93.85,95.01,603900.0],["2023-05-25",94.71,97.01,94.7,96.06,683000.0],["2023-05-26",95.85,97.1,95.85,96.23,408000.0],["2023-05-30",95.96,97.29,95.86,96.43,618600.0],["2023-05-31",95.8,96.18,93.28,94.96,676700.0],["2023-06-01",95.65,96.05,94.52,96.0,569800.0],["2023-06-02",96.95,99.9,96.65,99.59,856300.0],["2023-06-05",98.79,99.85,97.72,99.75,795600.0],["2023-06-06",99.97,103.49,99.67,102.72,943900.0],["2023-06-07",102.8,105.64,102.8,105.16,734000.0],["2023-06-08",104.95,107.29,104.17,107.15,707700.0],["2023-06-09",106.78,107.39,105.45,106.0,751200.0],["2023-06-12",106.27,108.62,105.9,107.3,741100.0],["2023-06-13",107.03,110.97,106.76,109.34,932100.0],["2023-06-14",109.91,110.75,106.71,107.98,611600.0],["2023-06-15",108.27,110.08,107.59,108.26,719400.0],["2023-06-16",109.01,109.01,107.25,108.1,2066200.0],["2023-06-20",107.19,107.19,104.47,104.71,621100.0],["2023-06-21",104.28,104.65,102.84,103.04,502200.0],["2023-06-22",102.84,104.13,101.52,103.5,524700.0],["2023-06-23",103.04,105.1,102.7,103.9,870500.0],["2023-06-26",104.17,105.34,103.26,104.6,329800.0],["2023-06-27",104.3,105.87,104.02,105.42,367800.0],["2023-06-28",104.92,107.67,104.1,107.58,483600.0],["2023-06-29",107.71,109.63,107.36,108.84,372900.0],["2023-06-30",108.96,110.54,108.96,109.12,463700.0],["2023-07-03",108.25,108.33,106.45,107.64,312400.0],["2023-07-05",107.47,108.98,107.47,108.41,360300.0],["2023-07-06",108.32,109.24,107.89,108.74,374300.0],["2023-07-07",108.52,110.18,108.52,109.03,287400.0],["2023-07-10",108.68,111.18,108.56,111.09,450500.0],["2023-07-11",111.54,112.44,108.96,110.02,656000.0],["2023-07-12",110.57,110.57,108.55,108.57,649200.0],["2023-07-13",108.08,108.7,105.71,106.5,956000.0],["2023-07-14",106.65,109.03,106.51,108.61,638000.0],["2023-07-17",109.63,110.35,108.52,109.81,673900.0],["2023-07-18",109.73,111.0,109.02,109.86,409400.0],["2023-07-19",110.32,111.43,109.48,110.72,433800.0],["2023-07-20",111.49,112.38,110.96,111.69,321600.0],["2023-07-21",112.02,112.11,110.73,111.06,335400.0],["2023-07-24",111.4,112.02,110.58,111.12,350300.0],["2023-07-25",110.48,112.31,102.48,107.54,1705600.0],["2023-07-26",106.92,107.65,103.99,105.41,971900.0],["2023-07-27",105.25,107.45,103.36,104.45,730900.0],["2023-07-28",105.22,106.5,104.67,106.47,367500.0],["2023-07-31",107.1,108.62,106.35,107.15,569700.0],["2023-08-01",107.2,108.26,104.73,106.21,670100.0],["2023-08-02",105.31,108.21,105.03,107.58,687400.0],["2023-08-03",101.97,103.89,100.19,101.68,1593400.0],["2023-08-04",94.23,94.72,88.25,89.91,3252100.0],["2023-08-07",90.0,92.15,89.48,90.3,1184700.0],["2023-08-08",90.57,91.27,89.23,89.69,940700.0],["2023-08-09",89.5,91.99,89.5,91.93,637700.0],["2023-08-10",91.58,92.53,90.0,90.56,819000.0],["2023-08-11",91.32,91.4,89.72,89.81,514800.0],["2023-08-14",89.68,90.44,89.04,90.0,731000.0],["2023-08-15",89.99,91.09,89.66,90.49,572800.0],["2023-08-16",90.73,91.58,87.22,87.39,433900.0],["2023-08-17",86.91,87.91,86.53,87.8,414300.0],["2023-08-18",87.81,90.24,87.7,89.16,538900.0],["2023-08-21",89.31,90.21,88.5,89.3,300700.0],["2023-08-22",89.78,90.95,87.23,87.56,516100.0],["2023-08-23",87.79,89.01,87.71,88.67,325200.0],["2023-08-24",88.82,89.03,87.84,88.38,352900.0],["2023-08-25",89.11,89.68,86.6,87.53,293900.0],["2023-08-28",87.62,88.42,86.61,87.19,284400.0],["2023-08-29",87.52,87.81,86.97,87.54,416000.0],["2023-08-30",87.59,90.17,87.18,89.79,502900.0],["2023-08-31",89.67,89.67,88.0,88.38,510800.0],["2023-09-01",88.65,89.95,87.15,87.61,443900.0],["2023-09-05",86.38,87.61,84.58,86.96,390400.0],["2023-09-06",86.97,87.86,85.98,86.59,376300.0],["2023-09-07",86.2,86.2,85.33,85.76,311300.0],["2023-09-08",85.85,87.01,85.26,86.66,371200.0],["2023-09-11",86.78,87.16,85.63,85.7,298000.0],["2023-09-12",85.26,88.52,84.56,84.98,362300.0],["2023-09-13",84.82,85.06,83.59,84.07,320500.0],["2023-09-14",84.7,85.7,83.9,85.43,485300.0],["2023-09-15",85.63,89.0,84.85,88.07,1709000.0],["2023-09-18",88.41,88.68,87.14,87.55,506300.0],["2023-09-19",88.04,89.21,87.42,87.45,448300.0],["2023-09-20",87.98,87.98,84.19,84.21,415600.0],["2023-09-21",83.78,84.0,81.97,82.06,551300.0],["2023-09-22",81.88,83.38,81.88,82.47,533500.0],["2023-09-25",82.38,83.23,81.77,83.14,464500.0],["2023-09-26",83.0,83.39,81.72,81.88,335700.0],["2023-09-27",81.95,83.38,81.7,82.82,317200.0],["2023-09-28",83.08,86.53,82.97,85.3,537700.0],["2023-09-29",85.45,85.99,84.34,85.18,459700.0],["2023-10-02",85.08,85.08,83.68,84.61,363100.0],["2023-10-03",84.54,84.54,81.24,83.08,403600.0],["2023-10-04",83.33,87.87,83.33,87.38,982300.0],["2023-10-05",87.25,87.68,83.06,83.11,742400.0],["2023-10-06",82.6,83.51,78.04,78.13,909300.0],["2023-10-09",77.84,79.32,77.51,79.29,543200.0],["2023-10-10",79.84,80.79,78.13,80.28,624000.0],["2023-10-11",80.05,80.3,76.14,77.13,647900.0],["2023-10-12",77.15,77.15,73.18,73.34,686300.0],["2023-10-13",73.01,74.37,72.1,73.89,661700.0],["2023-10-16",73.81,74.93,72.73,73.89,433400.0],["2023-10-17",73.46,74.77,73.46,73.85,345800.0],["2023-10-18",73.45,74.67,72.69,74.46,364900.0],["2023-10-19",74.15,74.5,72.94,73.34,322700.0],["2023-10-20",73.67,74.4,73.21,73.75,475200.0],["2023-10-23",74.65,74.94,72.58,73.17,482000.0],["2023-10-24",73.47,74.49,73.02,74.07,435600.0],["2023-10-25",73.72,74.22,72.87,73.66,377200.0],["2023-10-26",74.03,76.18,73.62,75.63,452300.0],["2023-10-27",75.51,75.89,74.82,75.7,395700.0],["2023-10-30",75.99,76.24,73.75,74.17,828400.0],["2023-10-31",74.73,75.91,74.48,75.86,502700.0],["2023-11-01",75.0,76.46,73.98,76.45,508600.0],["2023-11-02",72.5,73.88,70.33,72.75,1007500.0],["2023-11-03",72.54,73.29,66.81,67.15,1246500.0],["2023-11-06",68.11,69.82,64.76,65.35,1180200.0],["2023-11-07",65.61,67.44,62.65,62.91,1044200.0],["2023-11-08",63.11,63.57,60.36,60.48,862600.0],["2023-11-09",60.99,62.74,60.25,60.57,731700.0],["2023-11-10",60.67,61.03,59.5,60.44,697000.0],["2023-11-13",60.06,60.06,57.8,58.17,582700.0],["2023-11-14",59.22,63.88,58.9,63.28,840500.0],["2023-11-15",62.89,67.17,62.6,66.07,962000.0],["2023-11-16",65.39,66.49,64.08,65.87,483700.0],["2023-11-17",66.53,66.71,64.73,66.64,563300.0],["2023-11-20",66.5,67.98,66.14,66.99,451700.0],["2023-11-21",66.76,67.83,65.97,67.0,443500.0],["2023-11-22",67.49,68.21,66.87,67.81,324500.0],["2023-11-24",67.69,67.91,66.99,67.44,150400.0],["2023-11-27",67.42,68.02,67.09,67.25,360000.0],["2023-11-28",67.25,68.39,66.85,68.36,298300.0],["2023-11-29",68.81,69.42,67.97,68.29,507800.0],["2023-11-30",68.09,68.09,65.68,67.8,680300.0],["2023-12-01",67.93,69.88,67.67,69.21,631700.0],["2023-12-04",69.17,72.98,69.13,72.94,494000.0],["2023-12-05",72.53,72.79,69.33,70.3,798100.0],["2023-12-06",71.8,72.52,67.88,68.5,779000.0],["2023-12-07",68.31,69.33,67.98,68.8,397900.0],["2023-12-08",68.86,69.13,67.74,68.69,445200.0],["2023-12-11",68.76,69.85,68.04,69.83,578800.0],["2023-12-12",69.84,69.84,68.15,68.92,567900.0],["2023-12-13",68.82,69.7,67.28,69.67,1199000.0],["2023-12-14",70.63,73.22,70.06,71.33,1183300.0],["2023-12-15",71.91,72.31,68.79,70.11,2220600.0],["2023-12-18",70.7,70.96,69.0,69.54,466200.0],["2023-12-19",69.75,71.72,69.73,71.26,593200.0],["2023-12-20",71.05,72.32,70.56,70.68,650700.0],["2023-12-21",71.26,73.39,70.68,73.12,484500.0],["2023-12-22",73.34,74.91,73.24,74.79,507000.0],["2023-12-26",74.79,75.93,74.4,75.71,389400.0],["2023-12-27",75.97,76.64,75.13,75.2,469200.0],["2023-12-28",75.17,75.66,74.44,75.12,238300.0],["2023-12-29",74.8,75.56,74.42,74.88,290300.0],["2024-01-02",74.69,78.05,74.42,77.44,458200.0],["2024-01-03",77.4,77.4,75.55,75.82,415100.0],["2024-01-04",75.89,76.0,74.35,74.45,425900.0],["2024-01-05",73.83,75.66,72.95,74.14,613800.0],["2024-01-08",73.95,75.5,73.26,75.17,622900.0],["2024-01-09",75.4,78.6,74.74,78.5,941300.0],["2024-01-10",77.83,80.22,77.66,78.41,1092400.0],["2024-01-11",76.82,77.38,74.72,76.44,523800.0],["2024-01-12",76.84,77.57,75.75,77.06,501200.0],["2024-01-16",76.69,76.69,74.74,74.77,401000.0],["2024-01-17",73.97,74.77,73.24,73.34,425100.0],["2024-01-18",73.7,74.49,72.9,73.25,560700.0],["2024-01-19",73.13,74.28,71.32,74.19,527300.0],["2024-01-22",74.68,75.8,73.77,75.53,468900.0],["2024-01-23",76.51,76.77,72.78,73.07,395600.0],["2024-01-24",73.73,75.96,72.9,75.17,606400.0],["2024-01-25",76.61,76.84,73.59,75.15,372900.0],["2024-01-26",75.74,76.83,73.56,73.86,352800.0],["2024-01-29",73.82,76.38,73.12,76.11,462800.0],["2024-01-30",76.04,76.75,75.02,75.07,333600.0],["2024-01-31",75.22,76.62,73.91,74.01,372300.0],["2024-02-01",74.31,76.8,73.43,75.99,470300.0],["2024-02-02",75.28,77.06,74.12,76.59,429700.0],["2024-02-05",75.65,75.65,73.25,73.73,282700.0],["2024-02-06",73.56,76.39,73.56,74.78,407400.0],["2024-02-07",74.94,74.94,73.13,74.16,377400.0],["2024-02-08",74.0,75.72,73.54,74.96,495000.0],["2024-02-09",74.66,75.8,73.37,75.73,401200.0],["2024-02-12",75.68,79.74,75.68,79.13,448900.0],["2024-02-13",77.36,78.48,75.89,76.42,464400.0],["2024-02-14",77.32,78.09,75.96,77.95,424600.0],["2024-02-15",77.9,79.49,77.02,77.63,1010600.0],["2024-02-16",67.05,67.05,61.18,61.69,3297000.0],["2024-02-20",61.71,61.74,56.87,58.11,2019900.0],["2024-02-21",58.11,60.99,56.26,59.16,1671300.0],["2024-02-22",58.06,58.82,55.8,57.16,1321800.0],["2024-02-23",56.68,56.68,54.69,54.85,976100.0],["2024-02-26",54.73,58.09,53.77,55.83,1070100.0],["2024-02-27",55.97,57.59,54.79,54.89,940300.0],["2024-02-28",58.01,58.2,55.59,55.87,940500.0],["2024-02-29",57.03,57.14,55.86,56.27,997500.0],["2024-03-01",56.65,57.17,55.16,56.81,646200.0],["2024-03-04",57.45,58.47,55.79,57.93,660600.0],["2024-03-05",57.88,58.97,56.72,56.8,675600.0],["2024-03-06",56.56,58.31,56.04,58.29,629000.0],["2024-03-07",58.71,60.58,58.42,60.35,855700.0],["2024-03-08",60.74,61.64,59.84,60.89,985500.0],["2024-03-11",60.53,61.49,59.18,59.39,698800.0],["2024-03-12",59.16,59.34,58.27,59.1,520700.0],["2024-03-13",59.1,60.03,59.05,59.42,667600.0],["2024-03-14",59.47,59.59,57.14,57.33,963000.0],["2024-03-15",57.13,59.02,56.8,58.72,4984200.0],["2024-03-18",59.61,63.05,59.41,62.87,950700.0],["2024-03-19",62.28,66.06,62.28,65.39,1342800.0],["2024-03-20",64.69,66.37,64.02,66.09,772000.0],["2024-03-21",66.0,67.35,65.65,66.65,769700.0],["2024-03-22",66.71,67.49,63.71,63.93,844400.0],["2024-03-25",63.87,64.11,61.67,62.31,886800.0],["2024-03-26",62.5,62.75,60.89,61.78,581400.0],["2024-03-27",62.03,62.14,60.51,61.48,774200.0],["2024-03-28",61.45,62.61,60.63,62.51,917700.0],["2024-04-01",62.5,62.84,61.03,62.11,444500.0],["2024-04-02",61.01,61.13,56.09,58.2,1179700.0],["2024-04-03",58.41,58.59,56.81,58.31,869100.0],["2024-04-04",58.9,58.98,57.43,58.3,665200.0],["2024-04-05",58.08,58.46,57.28,57.98,559500.0],["2024-04-08",58.45,59.96,57.79,58.71,460500.0],["2024-04-09",58.68,61.09,58.35,60.44,506700.0],["2024-04-10",59.1,59.21,57.56,58.95,647000.0],["2024-04-11",58.92,59.1,56.42,57.16,890000.0],["2024-04-12",56.5,57.1,55.71,56.63,768300.0],["2024-04-15",56.68,57.12,55.09,57.09,680600.0],["2024-04-16",57.09,57.09,55.65,56.83,618700.0],["2024-04-17",57.16,58.81,56.04,56.39,664600.0],["2024-04-18",56.31,56.5,55.09,56.3,526000.0],["2024-04-19",56.36,57.32,56.24,56.95,430800.0],["2024-04-22",57.07,57.46,55.64,56.51,451700.0],["2024-04-23",56.51,58.07,56.51,57.17,502300.0],["2024-04-24",57.01,57.3,56.12,57.19,359100.0],["2024-04-25",57.03,57.12,55.24,56.25,603000.0],["2024-04-26",55.92,57.16,55.67,57.12,339200.0],["2024-04-29",56.94,59.57,56.82,59.48,596300.0],["2024-04-30",59.22,60.33,58.9,59.98,1092000.0],["2024-05-01",59.9,61.58,59.63,59.9,984300.0],["2024-05-02",60.0,60.4,57.8,60.21,821000.0],["2024-05-03",61.82,61.82,59.27,59.53,433800.0],["2024-05-06",60.11,60.5,59.24,59.92,538200.0],["2024-05-07",60.1,62.41,60.07,60.21,925000.0],["2024-05-08",60.41,61.49,59.67,60.29,823800.0],["2024-05-09",60.47,61.74,59.31,60.85,893500.0],["2024-05-10",56.43,57.28,53.0,54.71,2284400.0],["2024-05-13",55.48,59.74,55.35,59.01,1609700.0],["2024-05-14",59.82,62.57,59.82,62.36,1169000.0],["2024-05-15",63.4,63.43,59.11,60.18,871100.0],["2024-05-16",60.18,60.46,58.36,59.06,647300.0],["2024-05-17",58.96,59.0,57.66,58.68,613800.0],["2024-05-20",58.68,59.96,58.28,59.61,672900.0],["2024-05-21",59.38,59.62,55.63,55.85,847900.0],["2024-05-22",55.49,58.04,55.49,57.04,1004900.0],["2024-05-23",57.33,57.76,56.24,56.68,493000.0],["2024-05-24",57.0,57.16,55.84,56.24,387000.0],["2024-05-28",55.81,56.69,55.01,55.27,500400.0],["2024-05-29",54.47,54.75,53.11,54.02,751700.0],["2024-05-30",54.3,55.63,54.03,54.31,527300.0],["2024-05-31",54.33,56.0,53.85,55.94,722900.0],["2024-06-03",55.31,56.86,55.09,55.46,763100.0],["2024-06-04",55.12,55.38,54.24,54.39,411600.0],["2024-06-05",54.35,54.47,52.83,53.5,504600.0],["2024-06-06",53.07,54.05,52.07,53.96,632500.0],["2024-06-07",53.31,54.57,52.92,54.21,429000.0],["2024-06-10",53.86,54.66,52.07,52.59,573500.0],["2024-06-11",52.54,53.76,52.04,53.72,442000.0],["2024-06-12",54.77,56.48,53.28,53.55,760500.0],["2024-06-13",53.4,54.7,53.04,53.83,622600.0],["2024-06-14",53.34,55.63,53.08,55.31,775800.0],["2024-06-17",54.74,55.44,53.81,53.89,676900.0],["2024-06-18",53.45,54.1,51.56,52.53,861300.0],["2024-06-20",52.28,54.36,52.13,53.13,791200.0],["2024-06-21",53.14,54.32,52.44,52.99,3238700.0],["2024-06-24",53.0,54.1,52.43,53.41,756300.0],["2024-06-25",53.51,53.57,52.81,53.24,680000.0],["2024-06-26",53.1,54.3,52.95,53.54,1132500.0],["2024-06-27",53.47,53.93,51.73,51.79,667700.0],["2024-06-28",51.97,52.12,49.8,51.23,1061400.0],["2024-07-01",51.12,51.35,49.31,49.32,754500.0],["2024-07-02",49.68,49.82,48.76,49.77,599200.0],["2024-07-03",50.0,50.1,49.08,49.34,275100.0],["2024-07-05",49.28,49.68,48.14,48.46,457300.0],["2024-07-08",48.8,49.93,48.62,49.1,615200.0],["2024-07-09",48.81,49.16,47.18,47.86,456700.0],["2024-07-10",47.88,48.27,46.74,47.02,504200.0],["2024-07-11",47.99,50.2,47.88,49.32,777800.0],["2024-07-12",50.08,51.17,49.78,49.82,570000.0],["2024-07-15",49.93,52.12,49.93,51.77,694300.0],["2024-07-16",52.14,56.53,52.04,56.29,987300.0],["2024-07-17",55.89,58.04,55.89,57.02,591900.0],["2024-07-18",56.59,58.13,55.4,55.78,531300.0],["2024-07-19",55.81,57.2,55.05,57.03,466000.0],["2024-07-22",57.15,57.71,55.7,57.21,395900.0],["2024-07-23",57.12,59.83,56.82,59.79,667000.0],["2024-07-24",59.85,64.95,58.94,61.7,1233700.0],["2024-07-25",61.45,63.82,60.46,63.31,930300.0],["2024-07-26",64.66,65.6,63.08,63.26,732900.0],["2024-07-29",63.45,64.79,63.15,64.37,650800.0],["2024-07-30",64.31,68.89,64.23,68.05,1224500.0],["2024-07-31",67.75,70.07,65.64,67.62,1329400.0],["2024-08-01",64.02,67.24,64.0,66.88,741300.0],["2024-08-02",65.41,65.44,63.13,63.81,864200.0],["2024-08-05",61.24,61.6,59.82,61.23,812100.0],["2024-08-06",61.64,63.31,60.09,61.64,594100.0],["2024-08-07",61.94,62.93,59.46,60.03,626200.0],["2024-08-08",60.52,62.43,59.95,62.21,779500.0],["2024-08-09",61.03,62.21,54.06,58.14,2388900.0],["2024-08-12",59.19,59.19,53.31,54.15,1105600.0],["2024-08-13",54.25,55.2,52.88,52.91,834100.0],["2024-08-14",53.27,53.62,52.29,52.44,727800.0],["2024-08-15",53.52,54.0,51.77,51.86,547700.0],["2024-08-16",51.67,53.14,51.23,52.03,732300.0],["2024-08-19",51.94,52.35,50.9,51.08,605600.0],["2024-08-20",50.87,51.4,50.19,50.7,578300.0],["2024-08-21",50.96,51.49,50.29,51.06,657600.0],["2024-08-22",51.3,51.76,50.31,50.64,438200.0],["2024-08-23",51.08,53.67,50.94,53.37,615300.0],["2024-08-26",53.53,54.01,52.87,52.93,418700.0],["2024-08-27",52.81,53.18,51.72,52.43,366900.0],["2024-08-28",52.57,53.26,52.05,53.04,327900.0],["2024-08-29",53.4,54.0,52.52,52.96,369700.0],["2024-08-30",53.01,53.15,52.29,53.03,579800.0],["2024-09-03",52.63,52.97,52.12,52.75,576300.0],["2024-09-04",52.81,53.72,52.41,53.23,501700.0],["2024-09-05",53.38,53.78,52.12,52.21,369900.0],["2024-09-06",52.3,52.51,45.59,45.65,1042700.0],["2024-09-09",45.35,46.35,43.0,45.7,908000.0],["2024-09-10",45.71,46.08,43.9,45.17,724400.0],["2024-09-11",44.83,44.89,42.23,43.01,745400.0],["2024-09-12",43.18,44.94,42.33,43.68,631800.0],["2024-09-13",44.0,47.44,43.71,47.14,1225100.0],["2024-09-16",47.34,48.19,44.44,46.07,707900.0],["2024-09-17",46.58,47.04,45.49,46.08,563500.0],["2024-09-18",46.22,48.49,46.03,46.79,961000.0],["2024-09-19",47.6,47.6,45.31,45.93,613500.0],["2024-09-20",45.87,45.87,44.78,45.66,3435400.0],["2024-09-23",46.5,46.87,44.21,44.38,819400.0],["2024-09-24",44.47,44.78,42.01,42.04,865700.0],["2024-09-25",42.25,42.26,40.73,41.07,1043800.0],["2024-09-26",41.64,43.3,41.33,42.63,527700.0],["2024-09-27",43.02,43.33,42.0,42.57,740500.0],["2024-09-30",42.48,42.85,41.4,42.39,745000.0],["2024-10-01",40.16,41.75,39.26,41.26,1712800.0],["2024-10-02",41.5,41.5,39.64,39.76,945100.0],["2024-10-03",39.68,39.75,38.23,38.4,909800.0],["2024-10-04",38.89,39.66,38.08,38.32,1113500.0],["2024-10-07",37.0,38.77,36.5,38.64,940200.0],["2024-10-08",38.59,39.76,38.24,38.86,665700.0],["2024-10-09",38.63,39.48,38.16,39.18,779300.0],["2024-10-10",39.35,39.5,38.52,38.56,810700.0],["2024-10-11",38.5,39.76,38.45,39.62,564000.0],["2024-10-14",39.6,41.08,39.01,40.19,639700.0],["2024-10-15",40.14,41.13,40.09,40.49,809500.0],["2024-10-16",40.2,40.9,39.96,40.62,1936500.0],["2024-10-17",40.69,43.08,40.34,42.42,1238300.0],["2024-10-18",42.38,42.43,40.69,41.01,1000300.0],["2024-10-21",40.73,40.85,39.58,39.59,765900.0],["2024-10-22",39.44,40.0,39.27,39.65,670900.0],["2024-10-23",39.45,39.93,39.02,39.65,589500.0],["2024-10-24",39.6,40.5,39.24,39.41,663900.0],["2024-10-25",39.29,39.89,39.07,39.67,579500.0],["2024-10-28",39.84,41.31,39.84,40.0,438000.0],["2024-10-29",39.77,40.55,39.76,40.52,427800.0],["2024-10-30",40.4,40.68,39.28,39.42,532200.0],["2024-10-31",39.47,39.74,37.94,37.94,696200.0],["2024-11-01",38.24,38.48,36.88,36.9,735500.0],["2024-11-04",36.75,39.83,36.75,38.4,791900.0],["2024-11-05",38.17,40.0,37.79,39.65,601200.0],["2024-11-06",41.0,42.41,40.01,41.2,715900.0],["2024-11-07",41.12,42.21,40.3,40.92,722400.0],["2024-11-08",36.25,36.52,28.16,29.05,5472800.0],["2024-11-11",29.91,30.0,26.77,27.8,3119800.0],["2024-11-12",27.31,27.74,25.66,26.09,2339000.0],["2024-11-13",25.68,26.07,24.35,24.6,2078700.0],["2024-11-14",24.37,24.7,23.51,23.87,1841300.0],["2024-11-15",23.86,24.38,23.37,23.7,1390500.0],["2024-11-18",23.91,26.68,23.75,26.5,2246300.0],["2024-11-19",25.98,26.08,24.64,25.05,1242400.0],["2024-11-20",24.89,25.93,24.45,24.8,787800.0],["2024-11-21",24.74,25.72,24.39,25.7,716100.0],["2024-11-22",25.88,26.38,25.63,25.84,603100.0],["2024-11-25",26.2,27.38,25.76,27.16,1251700.0],["2024-11-26",26.87,26.9,25.75,26.27,988400.0],["2024-11-27",26.49,27.13,26.01,26.29,868800.0],["2024-11-29",26.22,26.43,25.83,26.03,491900.0],["2024-12-02",26.0,27.67,25.81,27.6,904900.0],["2024-12-03",27.43,27.73,26.47,27.15,623600.0],["2024-12-04",28.6,30.15,27.85,28.02,1184200.0],["2024-12-05",27.9,28.12,26.58,26.73,1062900.0],["2024-12-06",27.33,27.33,26.02,26.28,1009200.0],["2024-12-09",26.63,28.76,26.49,28.06,1050000.0],["2024-12-10",28.09,28.09,26.98,27.03,540700.0],["2024-12-11",26.98,27.29,26.64,26.94,598600.0],["2024-12-12",26.82,27.23,26.39,27.18,662000.0],["2024-12-13",27.0,27.34,26.72,27.02,755300.0],["2024-12-16",26.5,26.54,25.28,25.48,908600.0],["2024-12-17",25.39,25.92,24.47,24.47,773700.0],["2024-12-18",24.69,24.96,23.13,23.52,1098400.0],["2024-12-19",23.44,23.78,22.58,22.95,993700.0],["2024-12-20",22.89,23.38,22.72,22.94,2341300.0],["2024-12-23",22.83,23.56,22.47,23.21,838700.0],["2024-12-24",23.1,23.5,22.86,23.39,312100.0],["2024-12-26",23.24,24.33,23.11,24.1,639900.0],["2024-12-27",24.08,24.28,23.77,24.24,452300.0],["2024-12-30",24.23,24.38,23.46,23.81,745300.0],["2024-12-31",24.11,24.5,23.75,23.92,713200.0],["2025-01-02",24.3,25.37,24.17,24.55,809000.0],["2025-01-03",24.57,25.76,24.29,25.46,788300.0],["2025-01-06",25.8,26.61,25.37,25.54,520700.0],["2025-01-07",25.74,26.46,25.51,26.25,772200.0],["2025-01-08",26.03,27.08,25.64,26.51,717700.0],["2025-01-10",26.16,27.41,25.98,26.87,629100.0],["2025-01-13",26.96,27.77,26.47,27.61,651700.0],["2025-01-14",27.66,27.98,24.63,26.12,761000.0],["2025-01-15",26.61,26.81,25.4,25.51,743600.0],["2025-01-16",25.33,26.54,24.85,26.2,451300.0],["2025-01-17",26.35,26.36,24.81,25.89,581300.0],["2025-01-21",26.14,27.37,25.83,27.1,773100.0],["2025-01-22",26.81,27.06,26.44,26.83,496300.0],["2025-01-23",26.8,27.93,26.51,27.79,632200.0],["2025-01-24",27.44,27.82,27.15,27.68,762600.0],["2025-01-27",28.03,28.35,27.38,27.43,514600.0],["2025-01-28",27.46,28.08,27.35,27.54,406400.0],["2025-01-29",27.47,27.76,26.71,27.22,504900.0],["2025-01-30",27.46,28.26,27.1,28.1,449100.0],["2025-01-31",27.99,28.18,27.0,27.52,733400.0],["2025-02-03",26.93,27.62,26.4,26.79,510100.0],["2025-02-04",26.51,26.97,26.37,26.7,741000.0],["2025-02-05",26.83,26.99,25.71,26.61,740100.0],["2025-02-06",26.62,27.37,25.87,26.08,584400.0],["2025-02-07",26.28,26.33,24.94,25.21,662800.0],["2025-02-10",25.4,25.62,24.55,24.91,736000.0],["2025-02-11",24.75,25.02,24.05,24.49,1091500.0],["2025-02-12",24.31,24.7,23.86,23.95,1032100.0],["2025-02-13",24.19,24.23,23.32,23.37,1607400.0],["2025-02-14",23.79,24.5,23.22,23.42,1285900.0],["2025-02-18",23.5,23.61,22.72,23.07,1717900.0],["2025-02-19",22.9,24.13,22.86,23.84,2300800.0],["2025-02-20",23.96,26.41,23.96,25.84,2050200.0],["2025-02-21",28.63,30.49,26.25,27.58,2988800.0],["2025-02-24",27.37,27.5,25.01,26.87,1616900.0],["2025-02-25",26.9,27.09,24.97,26.18,1567000.0],["2025-02-26",25.82,26.48,25.56,25.96,992900.0],["2025-02-27",25.97,26.75,25.74,26.57,846900.0],["2025-02-28",26.37,26.85,24.36,25.32,1067000.0],["2025-03-03",25.09,25.2,24.32,24.57,999600.0],["2025-03-04",24.36,25.86,24.27,25.19,1135800.0],["2025-03-05",25.16,26.5,24.81,26.16,972000.0],["2025-03-06",25.98,26.46,25.42,25.9,572900.0],["2025-03-07",25.81,27.1,25.72,26.45,701600.0],["2025-03-10",26.26,27.07,26.15,26.34,1612900.0],["2025-03-11",26.44,26.69,25.75,26.07,1974700.0],["2025-03-12",26.14,26.93,24.93,25.14,1459600.0],["2025-03-13",25.11,26.01,24.93,25.56,763900.0],["2025-03-14",25.57,27.17,25.31,26.74,841300.0],["2025-03-17",26.68,26.77,24.55,24.59,747300.0],["2025-03-18",24.48,25.12,24.06,24.97,1335400.0],["2025-03-19",25.01,25.43,24.27,24.58,631500.0],["2025-03-20",24.11,24.6,23.96,24.24,489100.0],["2025-03-21",23.86,24.52,23.81,24.08,1564300.0],["2025-03-24",24.23,24.89,24.06,24.49,649200.0],["2025-03-25",24.74,24.74,23.89,23.96,814300.0],["2025-03-26",23.94,24.21,23.04,23.5,807100.0],["2025-03-27",23.78,24.08,23.36,23.93,835200.0],["2025-03-28",23.9,24.07,23.0,23.57,645000.0],["2025-03-31",23.23,24.65,23.23,24.46,737700.0],["2025-04-01",24.72,24.72,23.64,23.8,565400.0],["2025-04-02",23.35,23.63,23.14,23.35,556900.0],["2025-04-03",22.89,23.29,21.3,21.78,1150700.0],["2025-04-04",21.2,21.42,20.15,20.38,1110000.0],["2025-04-07",19.8,20.16,18.63,19.74,1388200.0],["2025-04-08",20.36,20.4,19.12,19.47,887200.0],["2025-04-09",19.12,21.19,19.04,20.71,1005600.0],["2025-04-10",20.37,20.58,18.85,19.24,716300.0],["2025-04-11",19.17,19.27,18.15,19.11,775100.0],["2025-04-14",19.48,19.97,19.1,19.74,800800.0],["2025-04-15",19.65,19.75,18.82,18.96,936900.0],["2025-04-16",18.75,19.11,18.1,18.22,753300.0],["2025-04-17",18.06,18.66,17.88,18.49,731500.0],["2025-04-21",18.3,18.51,17.45,17.79,807100.0],["2025-04-22",17.99,18.4,17.53,18.04,2000300.0],["2025-04-23",18.53,19.58,18.11,18.17,1288600.0],["2025-04-24",18.03,18.8,17.81,18.59,847400.0],["2025-04-25",18.53,19.19,18.14,19.19,853100.0],["2025-04-28",19.19,19.55,18.82,19.35,788000.0],["2025-04-29",19.46,20.53,19.21,20.17,1178300.0],["2025-04-30",20.04,20.63,19.33,20.43,815300.0],["2025-05-01",20.68,21.1,19.9,20.42,1046200.0],["2025-05-02",20.74,21.28,20.5,21.24,810900.0],["2025-05-05",20.93,21.01,19.83,19.88,1590600.0],["2025-05-06",19.75,20.0,19.47,19.58,803600.0],["2025-05-07",19.75,20.16,19.39,19.61,667600.0],["2025-05-08",19.61,20.69,19.57,20.33,1741100.0],["2025-05-09",22.45,23.74,20.61,22.0,2017100.0],["2025-05-12",23.02,23.71,22.49,22.63,1160200.0],["2025-05-13",22.57,22.9,21.65,21.67,757500.0],["2025-05-14",21.68,21.93,21.37,21.77,636500.0],["2025-05-15",21.54,22.43,21.31,22.38,703100.0],["2025-05-16",22.3,22.74,22.03,22.69,507500.0],["2025-05-19",22.28,22.56,22.05,22.42,626300.0],["2025-05-20",22.54,23.28,22.34,22.94,688200.0],["2025-05-21",22.53,22.73,22.02,22.11,466500.0],["2025-05-22",21.76,22.11,21.52,21.67,416700.0],["2025-05-23",21.22,21.47,20.55,20.77,592300.0],["2025-05-27",21.2,21.58,20.76,21.48,556600.0],["2025-05-28",21.41,21.62,21.0,21.15,453900.0],["2025-05-29",21.33,21.39,20.89,21.09,301100.0],["2025-05-30",20.92,21.38,20.61,21.11,869000.0],["2025-06-02",21.04,21.09,20.19,20.3,751700.0],["2025-06-03",20.37,20.6,19.97,20.44,984800.0],["2025-06-04",20.45,20.74,20.02,20.05,594500.0],["2025-06-05",20.06,20.49,19.95,20.08,646400.0],["2025-06-06",20.34,21.36,20.34,21.1,633400.0],["2025-06-09",21.45,21.65,20.8,21.37,759000.0],["2025-06-10",21.62,22.38,21.29,22.02,764600.0],["2025-06-11",22.05,22.38,21.74,22.05,561900.0],["2025-06-12",21.85,21.92,21.51,21.62,355600.0],["2025-06-13",21.22,21.68,21.06,21.58,413800.0],["2025-06-16",21.74,21.94,21.22,21.91,473100.0],["2025-06-17",21.7,22.42,21.7,21.99,456100.0],["2025-06-18",21.95,22.48,21.88,22.35,612500.0],["2025-06-20",22.44,22.55,21.57,21.91,944000.0],["2025-06-23",21.94,22.08,20.61,21.18,472600.0],["2025-06-24",21.27,21.97,21.17,21.7,439700.0],["2025-06-25",21.61,21.73,20.71,21.05,643000.0],["2025-06-26",21.27,21.76,20.92,21.04,512800.0],["2025-06-27",21.14,21.35,20.65,20.88,1603100.0],["2025-06-30",20.9,21.36,20.67,20.67,745200.0],["2025-07-01",20.55,22.42,20.53,21.99,833600.0],["2025-07-02",22.16,22.16,21.39,22.01,650300.0],["2025-07-03",21.94,22.17,21.56,21.92,367600.0],["2025-07-07",21.45,21.87,20.96,21.23,737900.0],["2025-07-08",21.38,22.76,21.32,22.09,600200.0],["2025-07-09",22.03,22.28,21.28,21.77,424900.0],["2025-07-10",21.78,22.45,21.52,22.1,656100.0],["2025-07-11",21.87,21.92,21.12,21.16,455500.0],["2025-07-14",21.14,21.33,20.65,20.67,596200.0],["2025-07-15",20.73,20.95,19.87,19.88,732000.0],["2025-07-16",20.34,20.63,19.51,19.69,612500.0],["2025-07-17",19.64,20.42,19.64,20.34,928400.0],["2025-07-18",20.49,20.62,19.54,19.82,1263200.0],["2025-07-21",19.89,19.95,18.43,18.57,901400.0],["2025-07-22",18.74,20.15,18.66,19.92,950400.0],["2025-07-23",20.14,20.52,19.88,20.52,726500.0],["2025-07-24",20.41,20.55,19.6,19.6,669100.0],["2025-07-25",19.73,19.99,19.47,19.8,559100.0],["2025-07-28",19.72,20.13,19.51,19.67,542300.0],["2025-07-29",19.62,19.71,19.18,19.34,591900.0],["2025-07-30",19.16,19.25,18.46,18.61,631100.0],["2025-07-31",18.41,18.62,17.92,18.34,786300.0],["2025-08-01",18.19,18.21,17.36,17.85,945600.0],["2025-08-04",17.85,18.14,17.38,17.43,643800.0],["2025-08-05",17.43,17.64,17.11,17.49,889500.0],["2025-08-06",17.41,17.76,16.89,17.22,1319200.0],["2025-08-07",17.44,17.51,16.86,16.92,1427100.0],["2025-08-08",15.23,17.33,14.87,17.24,2129400.0],["2025-08-11",17.41,17.59,16.16,16.49,1511300.0],["2025-08-12",16.88,18.19,16.58,17.64,1544300.0],["2025-08-13",17.65,18.91,17.35,18.64,1433900.0],["2025-08-14",18.28,18.79,17.9,18.67,1419800.0],["2025-08-15",18.8,18.93,18.34,18.92,1070300.0],["2025-08-18",18.94,20.14,18.83,19.43,1475000.0],["2025-08-19",19.65,20.25,19.47,20.07,1023200.0],["2025-08-20",19.97,20.76,19.88,20.3,1709200.0],["2025-08-21",20.1,20.55,19.63,19.65,950800.0],["2025-08-22",19.86,21.24,19.73,20.75,947400.0],["2025-08-25",20.62,20.89,20.33,20.69,846300.0],["2025-08-26",20.78,21.27,20.11,20.35,923500.0],["2025-08-27",20.27,20.51,19.4,20.11,638400.0],["2025-08-28",20.27,20.27,19.64,20.05,458500.0],["2025-08-29",20.08,20.89,20.08,20.78,1062900.0],["2025-09-02",20.74,20.91,20.43,20.5,617700.0],["2025-09-03",20.31,20.51,19.57,19.84,760000.0],["2025-09-04",19.83,20.23,19.54,20.23,402300.0],["2025-09-05",20.28,21.2,20.15,20.85,873700.0],["2025-09-08",20.87,21.06,20.16,21.04,702200.0],["2025-09-09",21.23,21.23,20.69,20.83,522300.0],["2025-09-10",20.29,20.45,19.4,19.59,1601700.0],["2025-09-11",19.59,19.75,18.16,18.96,2382200.0],["2025-09-12",18.94,18.94,18.01,18.25,1345400.0],["2025-09-15",18.11,18.43,17.69,18.23,1751100.0],["2025-09-16",18.23,19.07,18.13,18.49,1473000.0],["2025-09-17",18.45,19.88,18.39,19.01,1429800.0],["2025-09-18",19.28,19.56,18.84,19.26,728100.0],["2025-09-19",19.37,19.48,18.61,18.72,1681200.0],["2025-09-22",18.54,19.26,18.5,19.13,783000.0],["2025-09-23",19.29,19.7,18.38,18.39,738200.0],["2025-09-24",18.45,18.54,18.02,18.34,662800.0],["2025-09-25",18.32,18.32,17.71,17.91,1111600.0],["2025-09-26",18.03,19.04,17.93,18.87,658900.0],["2025-09-29",19.09,19.09,18.29,18.51,572600.0],["2025-09-30",18.55,19.38,18.39,19.36,872900.0],["2025-10-01",19.35,20.07,19.27,19.97,848600.0],["2025-10-02",19.84,20.04,19.44,19.55,732300.0],["2025-10-03",19.63,20.54,19.63,20.53,864300.0],["2025-10-06",20.85,21.12,19.77,19.79,937600.0],["2025-10-07",19.79,20.0,19.37,19.4,650400.0],["2025-10-08",19.6,19.6,19.15,19.27,497200.0],["2025-10-09",19.41,19.48,18.83,18.92,595300.0],["2025-10-10",18.91,19.0,17.95,18.16,655500.0],["2025-10-13",18.7,19.17,18.56,19.17,743300.0],["2025-10-14",18.96,20.83,18.55,20.69,1086800.0],["2025-10-15",20.87,21.0,20.47,20.52,654600.0],["2025-10-16",20.48,20.54,19.71,19.93,485700.0],["2025-10-17",19.87,19.94,19.4,19.67,420400.0],["2025-10-20",19.81,20.13,19.72,19.86,463800.0],["2025-10-21",19.91,20.54,19.79,20.51,574600.0],["2025-10-22",20.5,21.0,20.28,20.49,557600.0],["2025-10-23",20.41,20.55,19.69,19.96,542800.0],["2025-10-24",20.21,21.38,20.21,21.17,664500.0],["2025-10-27",21.5,21.61,20.68,21.01,841900.0],["2025-10-28",20.95,21.33,20.54,20.73,732100.0],["2025-10-29",20.32,21.27,20.24,20.63,750300.0],["2025-10-30",20.38,20.4,19.38,19.41,758400.0],["2025-10-31",19.75,19.75,19.1,19.69,757900.0],["2025-11-03",19.44,19.61,19.14,19.58,514800.0],["2025-11-04",19.44,19.95,19.37,19.7,528800.0],["2025-11-05",19.75,20.8,19.34,20.63,766500.0],["2025-11-06",20.34,20.9,18.34,18.43,2599400.0],["2025-11-07",19.48,19.82,16.73,17.87,3242200.0],["2025-11-10",18.25,18.25,17.23,17.39,1898300.0],["2025-11-11",17.62,17.67,16.8,16.85,1511900.0],["2025-11-12",16.91,17.2,16.55,16.59,1845700.0],["2025-11-13",16.5,16.76,16.0,16.07,1405300.0],["2025-11-14",15.96,16.17,15.3,15.89,1380800.0],["2025-11-17",15.87,16.75,15.62,15.9,1495200.0],["2025-11-18",16.05,16.25,15.64,15.93,954000.0],["2025-11-19",15.77,16.08,15.36,15.78,835300.0],["2025-11-20",15.95,16.23,15.28,15.34,908400.0],["2025-11-21",15.56,16.77,15.36,16.52,1266700.0],["2025-11-24",16.52,17.13,16.27,17.06,1375500.0],["2025-11-25",17.23,17.55,17.11,17.49,952900.0],["2025-11-26",17.24,17.55,17.22,17.22,680700.0],["2025-11-28",17.05,17.16,16.49,16.65,516200.0],["2025-12-01",16.52,17.08,16.51,16.95,1027600.0],["2025-12-02",17.09,17.17,16.65,16.8,527600.0],["2025-12-03",16.67,16.85,16.44,16.69,779300.0],["2025-12-04",16.65,16.7,16.33,16.57,972800.0],["2025-12-05",16.65,16.8,16.19,16.26,782500.0],["2025-12-08",16.23,16.57,16.03,16.42,1166600.0],["2025-12-09",16.26,16.48,15.66,15.95,1136100.0],["2025-12-10",16.07,16.16,15.81,15.97,824500.0],["2025-12-11",16.07,16.27,15.91,16.27,970000.0],["2025-12-12",16.26,16.56,15.93,16.37,1121300.0],["2025-12-15",16.52,16.52,15.8,15.99,1882900.0],["2025-12-16",16.01,16.44,15.63,15.82,970000.0],["2025-12-17",15.87,16.36,15.87,16.25,981200.0],["2025-12-18",16.35,16.5,16.19,16.42,866300.0],["2025-12-19",16.26,16.39,15.88,16.04,1311700.0],["2025-12-22",16.0,16.29,15.8,15.89,861000.0],["2025-12-23",15.9,16.08,15.55,15.99,1073300.0],["2025-12-24",15.94,16.12,15.83,16.01,298500.0],["2025-12-26",16.1,16.18,15.81,16.1,552200.0],["2025-12-29",16.11,16.18,15.61,15.9,758200.0],["2025-12-30",15.83,16.19,15.71,16.03,674300.0],["2025-12-31",16.0,16.07,15.75,15.76,631300.0],["2026-01-02",15.82,15.83,15.09,15.12,803300.0],["2026-01-05",15.03,15.43,14.97,15.1,958700.0],["2026-01-06",15.08,15.78,14.98,15.7,1051700.0],["2026-01-07",15.77,16.09,15.6,16.08,724900.0],["2026-01-08",15.98,16.19,15.32,15.65,773000.0],["2026-01-09",15.66,15.8,15.06,15.31,806300.0],["2026-01-12",15.26,16.07,15.06,15.75,840900.0],["2026-01-13",15.82,15.94,15.26,15.32,695500.0],["2026-01-14",15.37,20.03,15.37,19.55,5291700.0],["2026-01-15",20.39,22.75,18.88,19.46,4130500.0],["2026-01-16",19.23,19.63,18.31,19.02,1863700.0],["2026-01-20",18.5,19.19,18.5,18.72,1476900.0],["2026-01-21",18.69,19.52,18.69,19.3,1261300.0],["2026-01-22",19.43,19.84,19.33,19.61,991400.0],["2026-01-23",19.63,20.5,19.63,20.49,924200.0],["2026-01-26",20.42,20.74,19.92,20.41,1024600.0],["2026-01-27",20.29,20.89,20.2,20.88,1010200.0],["2026-01-28",20.82,21.02,19.97,20.49,1133100.0],["2026-01-29",20.49,20.7,20.07,20.19,877300.0],["2026-01-30",20.08,21.32,20.0,21.3,1370300.0],["2026-02-02",21.03,21.92,20.85,21.73,1501800.0],["2026-02-03",21.47,22.7,20.18,20.54,1382600.0],["2026-02-04",20.77,21.29,20.59,21.05,1022800.0],["2026-02-05",21.01,21.8,20.28,20.85,1031600.0],["2026-02-06",20.82,21.27,20.02,20.3,817400.0],["2026-02-09",20.13,20.94,19.76,19.93,858000.0],["2026-02-10",20.08,21.02,19.92,20.36,800400.0],["2026-02-11",20.42,20.54,19.21,19.54,1078100.0],["2026-02-12",19.43,19.64,16.26,16.26,2794100.0],["2026-02-13",16.39,17.16,16.0,16.25,2529000.0],["2026-02-17",16.25,16.69,15.65,16.39,2162900.0],["2026-02-18",16.5,17.09,16.4,17.08,1957600.0],["2026-02-19",16.87,17.76,16.76,17.28,2718200.0],["2026-02-20",18.67,19.54,17.36,19.32,3461100.0],["2026-02-23",19.52,21.3,19.45,20.81,2789500.0],["2026-02-24",21.08,22.0,20.15,20.4,2245300.0],["2026-02-25",20.6,20.67,19.83,20.01,1197000.0],["2026-02-26",20.18,20.46,18.85,19.14,1152300.0],["2026-02-27",18.94,19.52,18.67,19.48,1775400.0],["2026-03-02",19.29,20.53,18.82,20.4,1360100.0],["2026-03-03",20.11,21.46,19.76,20.99,1677100.0],["2026-03-04",21.14,22.41,20.78,21.78,916100.0],["2026-03-05",21.54,22.6,21.54,22.54,1032700.0],["2026-03-06",22.33,22.54,20.56,21.27,1402100.0],["2026-03-09",21.62,21.62,19.95,20.63,1240300.0],["2026-03-10",20.64,20.87,19.99,20.46,887600.0],["2026-03-11",20.47,20.93,19.95,20.39,888800.0],["2026-03-12",20.17,20.61,19.34,19.38,908200.0],["2026-03-13",19.5,19.7,18.25,18.9,1269500.0],["2026-03-16",18.99,19.13,18.65,18.68,1150300.0],["2026-03-17",18.85,19.14,18.44,18.45,1054500.0],["2026-03-18",18.15,18.44,17.48,17.93,1184700.0],["2026-03-19",17.9,18.52,17.51,18.31,1016200.0],["2026-03-20",18.37,18.51,17.85,18.01,1295300.0],["2026-03-23",18.33,18.84,17.86,18.39,819800.0],["2026-03-24",18.29,18.87,18.09,18.49,849900.0],["2026-03-25",18.56,18.91,17.62,18.89,870700.0],["2026-03-26",18.74,19.62,18.74,19.58,1094300.0],["2026-03-27",19.49,19.63,18.85,18.91,563800.0],["2026-03-30",19.0,19.13,18.57,18.73,602700.0],["2026-03-31",18.92,19.11,18.12,18.34,669200.0],["2026-04-01",18.11,19.1,18.11,18.56,1023900.0],["2026-04-02",18.48,18.48,17.45,18.2,951800.0],["2026-04-06",18.16,18.67,17.82,18.56,622000.0],["2026-04-07",18.71,18.91,18.48,18.63,951400.0],["2026-04-08",19.0,19.26,18.69,18.98,661500.0],["2026-04-09",18.84,18.91,17.94,18.49,738200.0],["2026-04-10",18.53,18.76,17.77,17.87,539400.0],["2026-04-13",17.73,18.65,17.62,18.58,577200.0],["2026-04-14",18.55,19.03,18.55,18.78,483100.0],["2026-04-15",18.72,19.44,18.72,19.37,530900.0],["2026-04-16",19.43,20.53,19.43,20.45,780400.0],["2026-04-17",20.83,21.29,19.92,20.19,1145000.0],["2026-04-20",20.13,20.81,19.73,20.46,524500.0],["2026-04-21",20.72,21.37,20.53,20.83,683200.0],["2026-04-22",20.88,21.06,20.57,20.91,560300.0],["2026-04-23",20.61,20.65,19.77,20.29,483800.0],["2026-04-24",20.08,20.38,19.76,20.35,566300.0],["2026-04-27",20.33,21.55,20.2,20.98,528100.0],["2026-04-28",21.23,21.64,20.82,20.93,580200.0],["2026-04-29",21.03,21.46,20.66,21.16,801800.0],["2026-04-30",20.95,20.95,20.3,20.47,1358400.0],["2026-05-01",20.52,21.14,20.39,21.12,757900.0],["2026-05-04",21.11,21.48,20.71,20.72,758200.0],["2026-05-05",20.46,21.4,20.36,21.28,879700.0],["2026-05-06",20.94,21.38,20.37,20.97,1051600.0],["2026-05-07",21.13,22.81,21.0,22.45,1755200.0],["2026-05-08",26.03,29.0,24.21,28.97,3823800.0],["2026-05-11",29.09,31.65,28.6,30.27,3478900.0],["2026-05-12",30.11,30.53,28.11,29.47,1604500.0],["2026-05-13",29.91,31.11,29.04,30.87,1311900.0],["2026-05-14",30.95,31.17,29.97,30.3,1315300.0],["2026-05-15",29.9,30.49,28.43,28.61,1120100.0],["2026-05-18",28.65,29.86,28.24,28.86,809300.0],["2026-05-19",28.78,29.12,26.87,26.92,1150600.0],["2026-05-20",26.75,27.34,25.54,26.86,1387300.0],["2026-05-21",26.59,26.77,25.62,25.65,1390500.0],["2026-05-22",25.9,27.69,25.84,27.66,1106300.0],["2026-05-26",27.37,27.87,26.99,27.22,728400.0],["2026-05-27",27.3,27.99,27.17,27.2,686300.0],["2026-05-28",27.4,28.0,27.11,27.93,763100.0],["2026-05-29",28.12,29.15,27.87,28.97,1859100.0],["2026-06-01",28.85,29.98,28.69,29.34,794000.0],["2026-06-02",29.16,30.46,28.81,30.25,1057400.0],["2026-06-03",29.95,30.39,28.93,30.31,1310200.0],["2026-06-04",30.46,31.75,30.13,30.61,858200.0],["2026-06-05",30.6,31.86,30.24,31.69,1646000.0],["2026-06-08",32.15,32.52,30.08,31.04,1137600.0],["2026-06-09",31.06,32.42,30.12,30.33,946200.0],["2026-06-10",30.18,30.69,29.28,29.38,779300.0],["2026-06-11",29.48,30.9,29.48,30.79,768700.0],["2026-06-12",30.66,31.48,30.4,30.8,740500.0],["2026-06-15",31.0,31.51,30.49,30.88,1251200.0],["2026-06-16",30.65,31.89,30.42,31.88,899100.0],["2026-06-17",31.88,33.13,30.85,32.38,1899400.0],["2026-06-18",32.68,32.7,30.63,30.98,1188900.0],["2026-06-22",31.14,31.42,30.0,30.34,866600.0],["2026-06-23",30.0,31.29,29.98,31.24,627700.0],["2026-06-24",31.34,32.13,30.98,31.72,1013800.0],["2026-06-25",31.4,32.59,30.4,32.33,949600.0],["2026-06-26",32.64,33.48,31.9,32.76,1975000.0],["2026-06-29",32.93,33.3,32.37,32.38,682300.0],["2026-06-30",32.68,32.98,32.05,32.37,828700.0],["2026-07-01",32.5,33.72,32.35,33.24,622300.0],["2026-07-02",33.28,34.77,32.99,34.75,862300.0],["2026-07-06",34.76,36.27,34.46,35.77,1154500.398789],["2026-07-07",35.65,35.7952,32.67,33.25,1006881.737168],["2026-07-08",33.28,33.985,32.05,32.08,1466141.217001],["2026-07-09",32.06,32.3999,30.85,31.54,781437.903833],["2026-07-10",32.01,32.52,31.36,32.37,728595.814861],["2026-07-13",32.37,34.83,32.37,33.98,1182506.120305],["2026-07-14",33.26,33.59,32.2,32.5,912309.897406],["2026-07-15",32.48,33.62,32.3,32.35,599969.342491],["2026-07-16",32.89,35.42,32.89,34.22,924585.498357],["2026-07-17",33.82,35.73,33.34,35,940047.288288],["2026-07-20",34.73,35.09,33.54,33.76,669142.211247],["2026-07-21",33.69,34.49,33.63,34.2,573206.468193],["2026-07-22",35.42,35.71,33.89,34.19,429583.167274],["2026-07-23",34.26,34.445,32.7109,33.07,647758.422103],["2026-07-24",33.4,33.725,32.43,32.89,498588.191643],["2026-07-27",33.38,34.2,32.9501,33.45,505786.028764],["2026-07-28",33.83,34.69,33.59,34.69,464344.291657],["2026-07-29",34.31,35.45,34.21,34.7,622698.432507],["2026-07-30",34.36,34.94,33.88,34.71,568343.70647],["2026-07-31",34.26,34.51,33.34,33.63,681796.432604],["2026-08-03",34.13,35.4,32.825,33,974933.285471],["2026-08-04",32.72,33.87,31.45,33.25,997025.918049],["2026-08-05",33.6,33.63,32.42,32.8,793183.059842],["2026-08-06",32.75,32.835,30.17,30.8,1237824.657555],["2026-08-07",31.67,36.855,31.3801,36,1517136.057287],["2026-08-10",36,37.22,35.01,35.83,207776.570533],["2026-08-11",36.08,36.245,32.18,33.11,1223109.7352],["2026-08-12",32.78,33.215,31.545,32.44,946900.520401],["2026-08-13",32.65,34.53,32.455,34.49,607434.19206],["2026-08-14",34.5,34.96,34.21,34.5,439157.308065]]}