{"t":"ATRC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-08-05",12.1,15.45,12.03,14.08,3087900.0],["2005-08-08",14.3,15.05,14.0,14.2,246900.0],["2005-08-09",14.0,15.0,14.0,14.7,108100.0],["2005-08-10",15.02,15.12,14.25,14.5,139400.0],["2005-08-11",14.98,14.98,14.34,14.95,35800.0],["2005-08-12",14.8,14.8,14.0,14.07,34000.0],["2005-08-15",14.03,14.36,14.0,14.09,21900.0],["2005-08-16",13.76,14.16,13.75,14.0,32200.0],["2005-08-17",14.0,14.16,14.0,14.0,17600.0],["2005-08-18",14.0,14.25,14.0,14.12,83900.0],["2005-08-19",14.1,14.25,14.07,14.13,129100.0],["2005-08-22",14.12,14.6,14.12,14.3,42800.0],["2005-08-23",14.4,14.4,14.0,14.03,38300.0],["2005-08-24",14.0,14.05,13.88,14.0,197900.0],["2005-08-25",13.87,14.0,13.78,14.0,43400.0],["2005-08-26",13.2,13.83,13.12,13.65,55400.0],["2005-08-29",13.75,13.75,13.4,13.6,31500.0],["2005-08-30",13.5,13.62,13.27,13.6,20500.0],["2005-08-31",13.65,13.72,13.55,13.6,21400.0],["2005-09-01",13.4,13.89,13.4,13.74,8300.0],["2005-09-02",13.51,13.76,13.26,13.26,8800.0],["2005-09-06",13.12,13.25,12.53,12.7,48400.0],["2005-09-07",12.78,13.14,12.5,12.89,13900.0],["2005-09-08",12.62,13.0,12.62,12.75,14900.0],["2005-09-09",12.75,13.2,12.75,13.1,15000.0],["2005-09-12",13.1,13.66,13.0,13.55,16200.0],["2005-09-13",13.35,14.12,13.35,13.89,6600.0],["2005-09-14",13.89,14.0,13.5,13.95,77500.0],["2005-09-15",13.75,13.89,13.25,13.83,24100.0],["2005-09-16",15.18,15.18,13.85,13.99,90200.0],["2005-09-19",13.96,14.1,13.87,13.92,9800.0],["2005-09-20",13.75,14.15,13.75,13.9,28400.0],["2005-09-21",13.76,14.01,13.6,13.84,28400.0],["2005-09-22",13.69,13.98,13.55,13.68,4800.0],["2005-09-23",13.86,13.89,13.67,13.7,3500.0],["2005-09-26",13.65,13.92,13.65,13.7,14800.0],["2005-09-27",13.7,13.8,13.55,13.64,13600.0],["2005-09-28",13.87,13.91,13.67,13.85,12900.0],["2005-09-29",14.0,14.05,13.79,13.91,4000.0],["2005-09-30",13.82,14.12,13.8,13.9,30500.0],["2005-10-03",13.99,14.01,13.85,13.99,87100.0],["2005-10-04",13.85,14.0,13.6,13.71,46900.0],["2005-10-05",13.61,13.76,13.5,13.7,15200.0],["2005-10-06",13.68,13.75,13.6,13.75,17500.0],["2005-10-07",13.6,14.18,13.6,14.18,34300.0],["2005-10-10",14.2,14.32,14.15,14.21,2300.0],["2005-10-11",14.27,14.27,14.15,14.16,5600.0],["2005-10-12",14.16,14.16,14.0,14.08,6100.0],["2005-10-13",14.18,14.18,14.0,14.01,3900.0],["2005-10-14",14.0,14.15,14.0,14.01,1600.0],["2005-10-17",14.01,14.01,14.0,14.0,2800.0],["2005-10-18",13.8,14.13,13.75,13.8,30900.0],["2005-10-19",13.79,13.87,13.71,13.81,3300.0],["2005-10-20",13.71,13.71,13.7,13.7,500.0],["2005-10-21",14.0,14.14,13.7,13.77,9100.0],["2005-10-24",13.85,14.06,13.53,13.57,11400.0],["2005-10-25",13.51,13.51,12.81,12.93,13200.0],["2005-10-26",12.94,13.15,12.67,13.05,12600.0],["2005-10-27",12.77,13.0,10.66,11.3,72100.0],["2005-10-28",11.62,11.62,10.67,10.67,52800.0],["2005-10-31",10.96,12.23,10.96,12.2,33300.0],["2005-11-01",12.47,14.1,12.19,12.98,41400.0],["2005-11-02",13.0,13.0,12.96,12.99,11000.0],["2005-11-03",13.0,13.02,11.07,12.32,20500.0],["2005-11-04",11.54,13.0,11.54,12.97,20600.0],["2005-11-07",12.99,13.08,12.77,13.0,33500.0],["2005-11-08",12.94,12.94,12.76,12.76,5000.0],["2005-11-09",12.96,12.96,12.65,12.65,10100.0],["2005-11-10",12.43,12.7,12.07,12.39,7700.0],["2005-11-11",12.1,12.74,11.85,12.22,18800.0],["2005-11-14",12.23,12.47,12.2,12.22,1700.0],["2005-11-15",12.49,12.49,12.04,12.04,6800.0],["2005-11-16",12.19,12.19,11.83,11.85,18600.0],["2005-11-17",11.9,12.04,11.81,12.0,25000.0],["2005-11-18",12.32,12.32,11.85,11.86,5800.0],["2005-11-21",11.9,12.0,11.71,11.94,13100.0],["2005-11-22",12.02,12.02,11.71,11.71,2800.0],["2005-11-23",11.66,11.96,11.55,11.55,1900.0],["2005-11-25",11.5,11.5,11.5,11.5,500.0],["2005-11-28",11.44,12.27,11.44,11.94,10000.0],["2005-11-29",11.71,13.25,11.71,13.2,21800.0],["2005-11-30",13.19,13.2,12.69,12.69,5100.0],["2005-12-01",12.45,12.89,12.45,12.59,7200.0],["2005-12-02",12.83,13.2,12.83,13.2,1300.0],["2005-12-05",12.86,13.28,12.86,13.2,3500.0],["2005-12-06",12.52,13.53,12.52,13.5,3800.0],["2005-12-07",13.18,13.85,13.18,13.53,16600.0],["2005-12-08",13.75,13.97,13.25,13.53,157700.0],["2005-12-09",13.74,14.11,13.4,14.0,10800.0],["2005-12-12",12.16,13.85,12.16,12.87,103400.0],["2005-12-13",13.17,13.17,12.76,12.87,1500.0],["2005-12-14",13.1,13.1,12.76,12.97,11100.0],["2005-12-15",12.9,12.9,12.65,12.73,2300.0],["2005-12-16",12.9,12.9,12.36,12.37,8500.0],["2005-12-19",12.36,12.36,12.1,12.19,4200.0],["2005-12-20",12.05,12.6,12.05,12.2,5800.0],["2005-12-21",12.24,12.75,12.06,12.19,10200.0],["2005-12-22",12.1,12.19,12.0,12.02,9800.0],["2005-12-23",12.0,12.09,11.61,11.61,63800.0],["2005-12-27",11.51,11.69,11.3,11.5,9900.0],["2005-12-28",11.3,11.34,10.9,10.95,10200.0],["2005-12-29",10.82,10.98,10.68,10.88,20100.0],["2005-12-30",10.8,10.8,10.5,10.65,39700.0],["2006-01-03",10.65,10.79,10.54,10.79,4900.0],["2006-01-04",11.14,11.14,10.9,11.1,20800.0],["2006-01-05",11.23,11.54,11.23,11.31,8400.0],["2006-01-06",11.3,11.3,10.71,10.9,7000.0],["2006-01-09",11.12,11.38,11.0,11.2,5000.0],["2006-01-10",11.38,11.8,11.38,11.8,36200.0],["2006-01-11",11.8,11.99,11.58,11.71,10400.0],["2006-01-12",11.66,11.75,11.5,11.5,14800.0],["2006-01-13",11.5,11.67,11.5,11.67,41000.0],["2006-01-17",11.55,11.69,11.55,11.6,33300.0],["2006-01-18",12.0,12.0,11.46,11.59,9100.0],["2006-01-19",11.5,11.6,11.39,11.5,12900.0],["2006-01-20",11.7,11.7,11.2,11.31,7900.0],["2006-01-23",11.74,11.75,11.48,11.6,8400.0],["2006-01-24",11.59,11.65,11.59,11.65,3700.0],["2006-01-25",11.67,11.74,11.59,11.74,5500.0],["2006-01-26",11.55,11.89,11.5,11.8,16300.0],["2006-01-27",11.74,11.85,11.31,11.55,17600.0],["2006-01-30",11.57,11.75,11.53,11.75,5200.0],["2006-01-31",11.56,11.56,11.22,11.25,15600.0],["2006-02-01",11.3,11.69,11.26,11.47,23400.0],["2006-02-02",11.45,11.6,11.27,11.29,26000.0],["2006-02-03",11.63,11.63,11.27,11.39,118600.0],["2006-02-06",11.05,11.3,10.98,11.0,63500.0],["2006-02-07",11.09,11.38,11.07,11.16,4300.0],["2006-02-08",11.12,11.12,11.0,11.06,13600.0],["2006-02-09",11.11,11.11,11.0,11.0,4200.0],["2006-02-10",11.0,11.0,10.9,10.9,48100.0],["2006-02-13",10.95,10.95,10.8,10.8,56600.0],["2006-02-14",10.8,10.8,10.4,10.54,34100.0],["2006-02-15",10.51,10.55,10.1,10.4,8100.0],["2006-02-16",10.55,10.95,10.36,10.36,25600.0],["2006-02-17",10.34,10.5,7.9,8.04,220500.0],["2006-02-21",9.12,9.12,7.9,8.24,328700.0],["2006-02-22",8.4,8.4,7.81,7.9,290000.0],["2006-02-23",7.93,8.0,7.35,7.5,342500.0],["2006-02-24",7.5,7.61,7.22,7.48,220400.0],["2006-02-27",7.5,7.59,7.25,7.57,86000.0],["2006-02-28",7.71,7.71,7.3,7.3,104200.0],["2006-03-01",7.26,7.36,6.81,6.96,151500.0],["2006-03-02",6.94,7.4,6.94,7.3,95800.0],["2006-03-03",7.3,7.69,7.3,7.62,54200.0],["2006-03-06",7.64,8.09,7.64,8.01,143700.0],["2006-03-07",8.1,8.21,8.01,8.06,76600.0],["2006-03-08",8.06,8.25,8.06,8.1,41600.0],["2006-03-09",8.11,8.18,7.85,8.06,34300.0],["2006-03-10",7.85,7.86,7.68,7.85,21000.0],["2006-03-13",7.89,8.0,7.85,7.94,7000.0],["2006-03-14",8.0,8.0,7.67,7.8,12000.0],["2006-03-15",7.7,7.79,7.5,7.59,17500.0],["2006-03-16",7.58,8.0,7.45,7.52,25300.0],["2006-03-17",7.44,7.45,7.25,7.3,22900.0],["2006-03-20",7.09,7.41,7.03,7.08,72300.0],["2006-03-21",7.06,7.3,7.04,7.12,112100.0],["2006-03-22",7.1,7.25,7.1,7.17,84600.0],["2006-03-23",7.25,7.69,7.25,7.56,83300.0],["2006-03-24",7.54,7.9,7.35,7.69,88500.0],["2006-03-27",7.74,7.85,7.5,7.5,51200.0],["2006-03-28",7.42,7.61,7.41,7.45,33800.0],["2006-03-29",7.44,7.7,7.44,7.65,70400.0],["2006-03-30",7.65,7.9,7.59,7.84,58100.0],["2006-03-31",7.76,8.02,7.7,8.0,64600.0],["2006-04-03",8.12,8.25,7.9,8.21,58200.0],["2006-04-04",8.25,8.65,8.01,8.64,86700.0],["2006-04-05",8.85,8.94,8.6,8.86,129600.0],["2006-04-06",8.59,9.4,8.59,9.37,89500.0],["2006-04-07",9.47,9.7,9.01,9.04,24000.0],["2006-04-10",9.68,9.68,8.86,8.9,16100.0],["2006-04-11",8.81,8.91,8.45,8.82,47200.0],["2006-04-12",8.92,9.5,8.68,9.1,29500.0],["2006-04-13",9.39,9.39,8.73,8.99,1800.0],["2006-04-17",9.24,9.27,8.89,9.02,7400.0],["2006-04-18",9.03,9.18,8.51,8.69,18600.0],["2006-04-19",8.87,9.0,8.66,8.9,16500.0],["2006-04-20",8.94,9.11,8.94,8.94,12900.0],["2006-04-21",8.9,8.9,8.75,8.75,5100.0],["2006-04-24",8.79,8.79,8.47,8.51,30500.0],["2006-04-25",8.69,8.69,8.4,8.6,8400.0],["2006-04-26",8.6,8.68,8.5,8.68,27900.0],["2006-04-27",8.61,8.64,8.3,8.44,6000.0],["2006-04-28",8.6,8.6,8.32,8.5,152900.0],["2006-05-01",8.5,8.9,8.4,8.45,258200.0],["2006-05-02",8.46,8.51,8.26,8.3,6600.0],["2006-05-03",8.31,8.7,8.3,8.5,8200.0],["2006-05-04",8.7,8.95,8.02,8.15,32000.0],["2006-05-05",8.65,8.66,8.26,8.26,17900.0],["2006-05-08",8.35,8.45,8.0,8.01,20100.0],["2006-05-09",8.07,8.55,7.7,8.2,76500.0],["2006-05-10",8.15,8.19,7.82,8.02,22600.0],["2006-05-11",7.98,8.35,7.98,8.2,14000.0],["2006-05-12",8.22,8.38,7.88,8.0,29400.0],["2006-05-15",7.94,8.06,7.38,8.04,71500.0],["2006-05-16",7.71,7.72,7.64,7.72,9900.0],["2006-05-17",7.38,8.09,7.36,8.01,14800.0],["2006-05-18",8.0,8.0,7.35,7.41,36800.0],["2006-05-19",7.38,7.49,7.32,7.32,36600.0],["2006-05-22",6.98,6.98,6.62,6.94,52500.0],["2006-05-23",7.0,7.15,7.0,7.14,8800.0],["2006-05-24",6.95,7.41,6.9,7.36,27100.0],["2006-05-25",7.36,7.6,7.2,7.6,60000.0],["2006-05-26",7.59,7.73,7.37,7.56,7000.0],["2006-05-30",7.56,7.56,7.34,7.34,13500.0],["2006-05-31",7.33,7.34,6.9,7.03,57000.0],["2006-06-01",7.14,7.19,7.0,7.15,11700.0],["2006-06-02",7.02,7.4,7.01,7.32,25700.0],["2006-06-05",7.24,7.35,7.17,7.18,8200.0],["2006-06-06",7.33,7.33,6.99,7.1,11400.0],["2006-06-07",7.03,7.82,6.91,7.82,59300.0],["2006-06-08",7.89,8.0,7.3,8.0,21900.0],["2006-06-09",7.99,7.99,7.79,7.86,3400.0],["2006-06-12",7.59,7.64,7.59,7.6,3900.0],["2006-06-13",7.49,7.6,7.49,7.6,10100.0],["2006-06-14",7.72,8.7,7.72,8.7,46000.0],["2006-06-15",8.7,9.05,8.63,9.01,27600.0],["2006-06-16",9.11,9.16,8.06,8.6,60300.0],["2006-06-19",8.39,8.39,8.15,8.29,13700.0],["2006-06-20",8.48,8.48,8.11,8.25,231800.0],["2006-06-21",8.32,8.35,7.95,7.99,13900.0],["2006-06-22",7.9,8.16,7.05,8.16,48200.0],["2006-06-23",8.17,8.17,7.84,7.89,20100.0],["2006-06-26",7.81,8.25,7.7,7.9,26700.0],["2006-06-27",7.87,7.88,7.0,7.3,56500.0],["2006-06-28",7.2,7.2,7.0,7.15,29100.0],["2006-06-29",7.1,7.16,6.8,7.04,27300.0],["2006-06-30",7.15,7.64,7.15,7.52,18700.0],["2006-07-03",7.5,7.5,7.12,7.12,18200.0],["2006-07-05",6.95,7.15,6.95,7.15,12100.0],["2006-07-06",7.15,7.5,7.15,7.29,26100.0],["2006-07-07",7.45,7.75,7.35,7.61,12100.0],["2006-07-10",7.74,7.76,7.41,7.47,7200.0],["2006-07-11",7.39,7.39,7.05,7.05,10800.0],["2006-07-12",7.12,7.25,6.9,6.96,19900.0],["2006-07-13",6.9,7.33,6.9,7.32,2100.0],["2006-07-14",7.3,7.34,7.3,7.3,500.0],["2006-07-17",7.34,7.35,7.33,7.34,1200.0],["2006-07-18",7.34,7.35,6.89,6.9,9100.0],["2006-07-19",7.0,7.0,7.0,7.0,1100.0],["2006-07-20",6.99,7.14,5.9,6.0,124500.0],["2006-07-21",6.12,6.15,6.05,6.14,22200.0],["2006-07-24",6.1,6.1,4.91,5.65,158800.0],["2006-07-25",5.88,5.88,5.75,5.8,30500.0],["2006-07-26",5.8,5.99,5.8,5.9,2600.0],["2006-07-27",6.04,6.04,5.89,5.91,6000.0],["2006-07-28",6.06,6.1,5.95,6.04,13700.0],["2006-07-31",6.15,6.15,5.9,5.96,8600.0],["2006-08-01",6.01,6.14,5.85,5.86,11900.0],["2006-08-02",6.0,6.0,5.82,5.91,9200.0],["2006-08-03",6.0,6.0,5.99,6.0,16000.0],["2006-08-04",6.16,6.47,5.81,6.4,16700.0],["2006-08-07",6.4,6.4,5.81,6.09,10400.0],["2006-08-08",5.97,6.0,5.8,5.8,7700.0],["2006-08-09",6.6,6.6,5.66,5.89,47800.0],["2006-08-10",6.0,6.0,5.68,5.68,22700.0],["2006-08-11",5.65,5.73,5.44,5.44,30100.0],["2006-08-14",5.45,6.16,5.41,6.01,58800.0],["2006-08-15",6.17,6.2,6.17,6.19,1800.0],["2006-08-16",6.21,6.26,6.12,6.2,4200.0],["2006-08-17",6.2,6.2,6.0,6.0,11300.0],["2006-08-18",6.31,6.31,6.09,6.21,5600.0],["2006-08-21",6.13,6.27,5.75,5.96,16900.0],["2006-08-22",5.95,6.19,5.5,6.0,30900.0],["2006-08-23",5.96,5.96,5.68,5.68,4800.0],["2006-08-24",5.74,6.33,5.74,6.1,10000.0],["2006-08-25",6.0,6.08,5.6,6.0,29300.0],["2006-08-28",5.95,5.95,5.94,5.94,300.0],["2006-08-29",5.76,6.36,5.63,6.0,71500.0],["2006-08-30",6.03,6.1,5.96,6.01,16300.0],["2006-08-31",6.0,6.27,5.8,5.95,80300.0],["2006-09-01",5.85,6.3,5.85,5.99,44000.0],["2006-09-05",6.11,6.23,6.0,6.12,18000.0],["2006-09-06",6.03,6.6,6.03,6.34,15000.0],["2006-09-07",6.32,6.4,6.25,6.27,7400.0],["2006-09-08",6.32,6.57,6.32,6.55,5700.0],["2006-09-11",6.59,6.75,6.54,6.61,14100.0],["2006-09-12",6.62,6.7,6.06,6.51,11200.0],["2006-09-13",6.7,7.28,6.5,6.99,38500.0],["2006-09-14",7.03,7.03,6.86,6.86,4200.0],["2006-09-15",6.89,7.04,6.85,7.02,9000.0],["2006-09-18",6.86,7.02,6.68,6.73,5400.0],["2006-09-19",6.75,6.89,6.75,6.84,6700.0],["2006-09-20",7.0,7.0,6.7,6.75,3900.0],["2006-09-21",6.88,6.88,6.88,6.88,200.0],["2006-09-22",6.74,7.02,6.74,6.95,11500.0],["2006-09-25",6.98,7.2,6.74,6.95,49200.0],["2006-09-26",6.95,7.0,6.67,6.81,20700.0],["2006-09-27",7.03,7.03,6.31,6.47,16900.0],["2006-09-28",6.5,6.66,6.5,6.61,9200.0],["2006-09-29",6.8,6.83,6.59,6.83,1200.0],["2006-10-02",6.77,7.03,6.57,6.85,26500.0],["2006-10-03",6.91,7.37,6.91,7.15,25400.0],["2006-10-04",7.33,7.47,7.3,7.34,5000.0],["2006-10-05",7.5,7.53,7.2,7.4,29200.0],["2006-10-06",6.91,7.52,6.9,7.33,23200.0],["2006-10-09",7.46,7.55,7.37,7.5,15800.0],["2006-10-10",7.12,7.3,7.12,7.25,4500.0],["2006-10-11",7.25,7.49,7.16,7.49,9600.0],["2006-10-12",7.41,7.72,7.41,7.65,25100.0],["2006-10-13",7.7,7.8,7.54,7.71,26600.0],["2006-10-16",7.85,8.44,7.85,8.3,20200.0],["2006-10-17",8.3,8.4,8.08,8.32,3700.0],["2006-10-18",8.18,8.18,7.95,8.16,15800.0],["2006-10-19",7.95,8.27,7.91,8.1,28600.0],["2006-10-20",8.0,8.08,7.91,7.97,17800.0],["2006-10-23",7.89,7.93,7.61,7.85,13800.0],["2006-10-24",7.84,8.25,7.75,7.77,11600.0],["2006-10-25",7.84,8.2,7.75,7.82,10500.0],["2006-10-26",8.06,8.31,7.8,7.99,12500.0],["2006-10-27",7.91,8.3,7.7,7.9,44600.0],["2006-10-30",7.92,8.01,7.9,8.01,3400.0],["2006-10-31",8.0,8.09,8.0,8.03,7200.0],["2006-11-01",8.1,8.4,8.0,8.15,26300.0],["2006-11-02",8.15,8.15,7.98,8.03,4400.0],["2006-11-03",8.01,8.02,8.01,8.02,800.0],["2006-11-06",8.39,8.4,8.18,8.35,19300.0],["2006-11-07",8.4,8.4,8.3,8.32,5200.0],["2006-11-08",8.03,8.26,8.03,8.05,3100.0],["2006-11-09",8.2,8.37,8.11,8.37,24800.0],["2006-11-10",8.37,8.58,8.33,8.5,44800.0],["2006-11-13",8.5,8.69,8.28,8.34,16700.0],["2006-11-14",8.3,8.35,8.27,8.35,27800.0],["2006-11-15",8.35,8.35,8.28,8.35,22400.0],["2006-11-16",8.34,8.34,8.04,8.1,13000.0],["2006-11-17",8.15,8.21,8.12,8.21,3300.0],["2006-11-20",8.2,8.35,8.16,8.35,64400.0],["2006-11-21",8.28,8.39,8.28,8.34,12200.0],["2006-11-22",8.42,8.57,8.32,8.5,24100.0],["2006-11-24",8.55,9.0,8.55,8.9,10800.0],["2006-11-27",9.1,9.72,9.1,9.47,76000.0],["2006-11-28",9.47,9.6,9.47,9.53,15600.0],["2006-11-29",9.53,9.74,9.53,9.66,25400.0],["2006-11-30",9.85,10.0,9.75,10.0,30800.0],["2006-12-01",10.15,10.55,10.15,10.55,32900.0],["2006-12-04",10.54,11.01,10.54,10.86,73700.0],["2006-12-05",10.9,10.9,10.45,10.45,35500.0],["2006-12-06",10.54,10.54,9.53,9.7,36700.0],["2006-12-07",9.7,9.7,9.25,9.65,62300.0],["2006-12-08",9.45,9.61,9.32,9.55,63700.0],["2006-12-11",9.41,9.6,9.3,9.51,32600.0],["2006-12-12",9.5,9.58,9.2,9.58,53600.0],["2006-12-13",9.39,9.53,9.25,9.53,40900.0],["2006-12-14",9.44,9.5,9.19,9.3,78600.0],["2006-12-15",9.39,9.39,9.1,9.11,9000.0],["2006-12-18",9.06,9.06,8.43,8.7,40800.0],["2006-12-19",8.58,8.61,8.46,8.55,5300.0],["2006-12-20",8.62,8.71,8.35,8.71,6900.0],["2006-12-21",8.8,9.06,8.79,9.02,8900.0],["2006-12-22",8.92,9.61,8.88,9.36,5600.0],["2006-12-26",9.15,9.36,9.0,9.01,10900.0],["2006-12-27",8.9,9.44,8.89,9.38,39700.0],["2006-12-28",9.23,9.29,8.85,8.97,3400.0],["2006-12-29",8.8,9.32,8.75,8.94,19100.0],["2007-01-03",9.09,9.43,8.89,9.15,37700.0],["2007-01-04",9.1,9.14,8.86,9.14,16500.0],["2007-01-05",9.16,9.79,9.16,9.7,30300.0],["2007-01-08",9.75,9.75,9.46,9.46,3500.0],["2007-01-09",9.47,9.58,9.44,9.46,33200.0],["2007-01-10",9.59,10.09,9.59,10.06,30400.0],["2007-01-11",9.99,10.08,9.81,9.93,43500.0],["2007-01-12",9.9,9.93,9.82,9.93,17000.0],["2007-01-16",9.94,9.95,9.87,9.9,60700.0],["2007-01-17",9.95,9.95,9.8,9.8,64300.0],["2007-01-18",9.82,9.92,9.8,9.9,15000.0],["2007-01-19",10.0,10.0,9.41,9.85,19300.0],["2007-01-22",9.6,9.76,9.6,9.66,1500.0],["2007-01-23",9.61,9.61,9.41,9.6,14600.0],["2007-01-24",9.6,9.6,9.15,9.3,19700.0],["2007-01-25",9.2,9.22,9.11,9.17,143900.0],["2007-01-26",9.2,9.6,9.2,9.5,14400.0],["2007-01-29",9.45,9.69,9.45,9.55,32500.0],["2007-01-30",9.54,10.0,9.45,9.91,46900.0],["2007-01-31",9.89,10.84,9.89,10.5,99700.0],["2007-02-01",10.59,10.65,10.3,10.48,154700.0],["2007-02-02",10.74,12.29,10.69,11.68,124800.0],["2007-02-05",12.0,12.0,11.82,11.94,30300.0],["2007-02-06",12.0,12.0,11.77,11.93,12100.0],["2007-02-07",11.82,12.45,11.82,12.3,83800.0],["2007-02-08",12.19,12.36,12.17,12.22,7700.0],["2007-02-09",12.21,12.21,11.81,12.0,6200.0],["2007-02-12",11.91,12.55,11.82,12.47,23300.0],["2007-02-13",12.56,13.5,12.53,12.85,44900.0],["2007-02-14",13.0,13.2,12.89,13.14,16200.0],["2007-02-15",13.25,13.25,12.84,12.84,32600.0],["2007-02-16",12.5,12.75,11.79,11.99,13800.0],["2007-02-20",12.02,12.5,12.02,12.35,24600.0],["2007-02-21",12.49,12.49,11.62,12.02,27300.0],["2007-02-22",11.97,11.97,11.26,11.27,16900.0],["2007-02-23",11.27,11.27,10.77,10.8,10000.0],["2007-02-26",10.7,10.95,10.64,10.95,12300.0],["2007-02-27",10.67,10.86,10.22,10.5,63700.0],["2007-02-28",10.22,10.25,9.86,10.11,29800.0],["2007-03-01",10.24,10.54,10.19,10.53,15300.0],["2007-03-02",10.6,10.68,10.5,10.68,12900.0],["2007-03-05",10.61,10.68,10.57,10.68,3100.0],["2007-03-06",10.7,10.88,10.7,10.79,11200.0],["2007-03-07",10.84,10.95,10.74,10.85,12300.0],["2007-03-08",10.74,11.03,10.74,10.96,24200.0],["2007-03-09",10.99,11.24,10.99,11.19,1800.0],["2007-03-12",11.17,11.17,11.0,11.15,4300.0],["2007-03-13",10.96,11.12,10.34,11.0,42000.0],["2007-03-14",11.0,11.0,10.82,10.83,8600.0],["2007-03-15",10.9,11.0,10.82,10.96,37000.0],["2007-03-16",10.99,11.45,10.98,11.25,5300.0],["2007-03-19",11.37,11.88,11.29,11.5,19100.0],["2007-03-20",11.41,11.41,11.12,11.15,40000.0],["2007-03-21",11.06,11.25,10.77,10.87,10600.0],["2007-03-22",10.85,10.85,10.46,10.71,15200.0],["2007-03-23",10.82,11.19,10.64,10.95,6300.0],["2007-03-26",10.97,11.03,10.86,11.03,10500.0],["2007-03-27",11.09,11.09,10.45,10.48,9400.0],["2007-03-28",10.52,10.78,10.52,10.7,18700.0],["2007-03-29",10.61,10.61,9.61,10.1,70100.0],["2007-03-30",10.43,10.43,10.01,10.21,9900.0],["2007-04-02",10.13,10.13,9.93,10.0,6400.0],["2007-04-03",9.99,10.0,9.87,9.88,7600.0],["2007-04-04",9.91,9.97,9.64,9.97,16000.0],["2007-04-05",9.97,10.31,9.91,10.26,27200.0],["2007-04-09",10.14,10.29,10.0,10.13,44300.0],["2007-04-10",10.14,10.14,10.03,10.03,25800.0],["2007-04-11",9.77,10.07,9.77,10.05,35700.0],["2007-04-12",9.96,10.11,9.89,10.11,6800.0],["2007-04-13",10.4,10.49,9.91,10.45,13700.0],["2007-04-16",10.52,10.75,10.3,10.51,12700.0],["2007-04-17",10.5,10.64,10.21,10.41,7000.0],["2007-04-18",10.3,10.31,10.25,10.25,3200.0],["2007-04-19",10.4,10.58,10.4,10.47,35400.0],["2007-04-20",10.35,11.44,10.35,11.24,28000.0],["2007-04-23",11.3,11.3,11.13,11.26,3000.0],["2007-04-24",11.3,11.6,11.3,11.6,6300.0],["2007-04-25",11.2,11.42,10.64,11.38,13900.0],["2007-04-26",11.5,11.55,11.41,11.48,8400.0],["2007-04-27",11.26,11.51,11.26,11.51,10400.0],["2007-04-30",11.49,11.49,10.95,11.19,4900.0],["2007-05-01",11.16,11.16,10.91,11.0,4400.0],["2007-05-02",11.05,11.05,10.98,11.0,6500.0],["2007-05-03",10.98,11.05,10.98,11.03,2000.0],["2007-05-04",11.01,11.56,10.99,11.55,9600.0],["2007-05-07",11.55,11.73,11.41,11.67,4100.0],["2007-05-08",11.59,11.72,11.45,11.48,15200.0],["2007-05-09",11.49,11.49,10.99,10.99,15000.0],["2007-05-10",11.0,11.05,10.89,10.92,11800.0],["2007-05-11",10.99,11.0,10.4,10.55,13500.0],["2007-05-14",10.63,10.89,10.52,10.84,8200.0],["2007-05-15",10.76,10.94,10.69,10.74,8300.0],["2007-05-16",10.78,10.88,10.49,10.7,7800.0],["2007-05-17",10.61,10.61,10.08,10.08,4300.0],["2007-05-18",10.22,10.22,10.05,10.06,9100.0],["2007-05-21",10.1,10.22,10.02,10.02,6800.0],["2007-05-22",10.02,10.16,9.98,9.98,5500.0],["2007-05-23",9.98,10.5,9.98,10.42,5900.0],["2007-05-24",10.22,10.41,9.58,9.62,37500.0],["2007-05-25",9.75,9.8,9.59,9.71,21800.0],["2007-05-29",9.7,9.81,9.52,9.8,24800.0],["2007-05-30",9.61,9.86,9.61,9.81,16800.0],["2007-05-31",9.65,9.95,9.65,9.9,42300.0],["2007-06-01",9.7,9.98,9.7,9.85,70400.0],["2007-06-04",9.85,9.89,9.85,9.86,8600.0],["2007-06-05",9.86,9.94,9.73,9.9,38200.0],["2007-06-06",9.7,9.89,9.7,9.81,6400.0],["2007-06-07",9.85,10.08,9.85,10.01,60900.0],["2007-06-08",10.05,10.23,9.99,10.02,17800.0],["2007-06-11",10.02,10.23,9.91,10.07,12100.0],["2007-06-12",10.2,10.2,9.97,10.05,7600.0],["2007-06-13",10.02,10.15,10.01,10.1,9700.0],["2007-06-14",10.36,10.37,10.01,10.07,30700.0],["2007-06-15",10.06,10.08,9.9,10.0,29900.0],["2007-06-18",9.94,9.96,9.7,9.85,37300.0],["2007-06-19",9.84,9.84,9.75,9.79,30700.0],["2007-06-20",9.63,9.79,9.46,9.5,43400.0],["2007-06-21",9.41,9.52,9.32,9.35,9000.0],["2007-06-22",9.32,9.35,9.07,9.08,15900.0],["2007-06-25",9.1,9.15,9.01,9.1,35500.0],["2007-06-26",9.1,9.11,8.39,8.44,71200.0],["2007-06-27",8.41,8.71,8.26,8.62,45100.0],["2007-06-28",8.66,8.74,8.55,8.7,21900.0],["2007-06-29",8.66,8.67,8.45,8.54,15800.0],["2007-07-02",8.74,8.74,8.4,8.56,17500.0],["2007-07-03",8.63,8.63,8.44,8.48,8600.0],["2007-07-05",8.4,8.84,8.32,8.6,13200.0],["2007-07-06",8.47,8.95,8.16,8.84,80700.0],["2007-07-09",8.77,9.01,8.77,9.01,8200.0],["2007-07-10",9.0,9.49,8.82,9.34,18600.0],["2007-07-11",9.47,9.67,9.22,9.23,8600.0],["2007-07-12",9.31,9.42,8.96,9.38,11500.0],["2007-07-13",9.35,9.39,9.12,9.3,24000.0],["2007-07-16",9.38,9.52,9.29,9.37,11300.0],["2007-07-17",9.56,9.61,9.17,9.43,6800.0],["2007-07-18",9.27,9.27,8.93,9.0,32800.0],["2007-07-19",9.1,9.37,8.79,9.25,41600.0],["2007-07-20",9.2,9.2,9.06,9.2,13100.0],["2007-07-23",9.28,9.88,9.19,9.78,26600.0],["2007-07-24",9.66,9.86,9.5,9.61,16200.0],["2007-07-25",9.85,9.85,9.42,9.5,20200.0],["2007-07-26",9.56,10.0,9.26,9.3,26800.0],["2007-07-27",9.19,9.78,9.19,9.63,16700.0],["2007-07-30",9.45,9.64,9.27,9.64,3800.0],["2007-07-31",9.64,9.75,9.5,9.75,8200.0],["2007-08-01",9.83,9.84,9.6,9.8,12500.0],["2007-08-02",9.78,9.84,9.48,9.78,1700.0],["2007-08-03",9.83,9.95,9.48,9.49,11700.0],["2007-08-06",9.36,9.49,9.35,9.48,25700.0],["2007-08-07",9.42,9.93,9.35,9.64,22400.0],["2007-08-08",9.6,9.97,9.6,9.93,16400.0],["2007-08-09",9.62,10.05,9.62,10.03,22200.0],["2007-08-10",10.1,10.3,10.1,10.15,35100.0],["2007-08-13",10.66,10.66,10.02,10.53,46300.0],["2007-08-14",10.42,10.55,10.42,10.49,4100.0],["2007-08-15",10.49,10.55,10.0,10.16,36300.0],["2007-08-16",10.11,10.11,10.04,10.08,8500.0],["2007-08-17",10.01,10.3,10.01,10.26,49400.0],["2007-08-20",10.23,10.46,10.15,10.25,56900.0],["2007-08-21",10.25,10.37,10.17,10.3,52200.0],["2007-08-22",10.3,10.4,10.24,10.4,9700.0],["2007-08-23",10.4,10.87,10.36,10.75,26400.0],["2007-08-24",10.73,10.89,10.73,10.77,3200.0],["2007-08-27",10.76,10.89,10.76,10.83,2900.0],["2007-08-28",10.79,10.85,10.64,10.8,4800.0],["2007-08-29",10.73,10.91,10.73,10.91,8000.0],["2007-08-30",10.76,10.87,10.62,10.65,4900.0],["2007-08-31",10.68,10.81,10.51,10.51,6300.0],["2007-09-04",10.51,10.92,10.25,10.88,79200.0],["2007-09-05",10.9,11.0,10.66,10.81,15800.0],["2007-09-06",10.8,11.0,10.8,10.98,10900.0],["2007-09-07",11.0,11.12,10.88,10.9,22400.0],["2007-09-10",10.76,10.9,10.54,10.71,40900.0],["2007-09-11",10.83,11.18,10.7,10.83,63000.0],["2007-09-12",10.75,11.16,10.66,10.82,69300.0],["2007-09-13",10.76,11.01,10.75,10.77,42800.0],["2007-09-14",10.78,10.78,10.28,10.69,13800.0],["2007-09-17",10.62,10.74,10.29,10.3,48700.0],["2007-09-18",10.23,10.45,10.07,10.25,75000.0],["2007-09-19",10.31,10.52,10.1,10.43,81200.0],["2007-09-20",10.38,10.75,10.2,10.57,118900.0],["2007-09-21",10.58,10.8,10.57,10.69,28700.0],["2007-09-24",10.69,10.8,10.57,10.66,17300.0],["2007-09-25",10.73,10.79,10.44,10.46,85500.0],["2007-09-26",10.53,10.79,10.32,10.32,156400.0],["2007-09-27",10.41,10.7,10.19,10.54,32400.0],["2007-09-28",10.65,10.77,10.5,10.64,58600.0],["2007-10-01",10.58,10.82,10.49,10.8,34700.0],["2007-10-02",10.73,10.99,10.66,10.78,24800.0],["2007-10-03",10.8,11.0,10.73,10.8,43700.0],["2007-10-04",10.92,11.0,10.76,10.88,34000.0],["2007-10-05",10.85,10.85,10.74,10.81,24800.0],["2007-10-08",10.88,10.88,10.65,10.79,45100.0],["2007-10-09",10.79,10.99,10.6,10.93,37200.0],["2007-10-10",10.86,10.95,10.51,10.71,18900.0],["2007-10-11",10.72,11.0,10.71,10.77,25000.0],["2007-10-12",10.75,10.96,10.55,10.84,117200.0],["2007-10-15",10.9,11.0,10.64,10.9,29400.0],["2007-10-16",10.8,10.99,10.76,10.8,111000.0],["2007-10-17",10.92,11.1,10.81,11.08,162700.0],["2007-10-18",11.1,11.21,10.95,11.08,10300.0],["2007-10-19",10.98,11.17,10.95,10.96,17900.0],["2007-10-22",11.11,11.22,10.9,10.98,34800.0],["2007-10-23",11.17,11.66,11.02,11.41,58000.0],["2007-10-24",11.52,11.52,11.4,11.44,17800.0],["2007-10-25",11.52,11.75,11.24,11.24,50300.0],["2007-10-26",11.41,11.58,11.26,11.35,40500.0],["2007-10-29",11.41,11.5,11.35,11.39,28500.0],["2007-10-30",11.45,11.47,11.35,11.37,24900.0],["2007-10-31",11.49,11.62,11.35,11.38,35000.0],["2007-11-01",11.22,11.47,11.12,11.3,19800.0],["2007-11-02",11.3,11.61,11.0,11.1,26700.0],["2007-11-05",11.23,11.62,11.2,11.55,54800.0],["2007-11-06",11.62,11.62,11.43,11.55,97400.0],["2007-11-07",11.4,11.62,11.4,11.56,22800.0],["2007-11-08",11.61,11.62,11.5,11.56,14800.0],["2007-11-09",11.5,11.75,11.37,11.44,19000.0],["2007-11-12",11.35,11.45,11.12,11.25,29100.0],["2007-11-13",11.2,11.35,11.2,11.25,18800.0],["2007-11-14",11.31,11.95,11.31,11.86,18400.0],["2007-11-15",11.59,11.75,11.15,11.4,32600.0],["2007-11-16",11.18,11.74,10.56,10.57,20400.0],["2007-11-19",10.65,10.76,10.6,10.73,13100.0],["2007-11-20",10.95,11.1,10.7,10.97,15100.0],["2007-11-21",11.1,11.1,10.84,10.88,19600.0],["2007-11-23",10.98,10.98,10.98,10.98,100.0],["2007-11-26",11.0,11.18,10.95,11.0,15800.0],["2007-11-27",11.18,11.18,11.05,11.07,5600.0],["2007-11-28",11.2,11.25,10.45,11.0,68600.0],["2007-11-29",10.99,11.17,10.74,11.15,28700.0],["2007-11-30",11.07,11.54,11.07,11.49,6700.0],["2007-12-03",11.34,11.5,10.72,11.49,25200.0],["2007-12-04",11.22,11.43,11.03,11.3,18900.0],["2007-12-05",11.43,11.95,11.43,11.65,6600.0],["2007-12-06",11.57,11.72,11.5,11.57,3500.0],["2007-12-07",11.51,11.76,11.5,11.71,9200.0],["2007-12-10",11.85,11.88,10.86,10.96,43200.0],["2007-12-11",10.77,11.39,10.77,11.39,27200.0],["2007-12-12",11.36,11.42,11.27,11.41,31600.0],["2007-12-13",11.3,11.51,11.25,11.33,39600.0],["2007-12-14",11.38,11.53,11.1,11.29,154200.0],["2007-12-17",11.11,11.5,11.11,11.39,46600.0],["2007-12-18",11.49,12.64,11.35,12.0,98600.0],["2007-12-19",12.16,12.6,12.08,12.6,19800.0],["2007-12-20",12.61,13.19,12.61,13.17,19600.0],["2007-12-21",13.17,13.44,12.58,12.91,50800.0],["2007-12-24",13.11,13.85,13.06,13.48,33100.0],["2007-12-26",13.59,14.0,13.36,13.59,10700.0],["2007-12-27",13.27,13.38,13.0,13.0,8700.0],["2007-12-28",13.12,13.12,12.99,13.01,17100.0],["2007-12-31",13.22,13.54,13.0,13.11,9400.0],["2008-01-02",13.35,13.55,13.0,13.24,11200.0],["2008-01-03",13.41,13.41,13.0,13.02,21200.0],["2008-01-04",13.01,13.73,12.92,13.73,87500.0],["2008-01-07",13.95,13.95,13.41,13.7,22700.0],["2008-01-08",13.69,14.04,13.64,13.67,36800.0],["2008-01-09",13.92,13.92,13.54,13.7,86200.0],["2008-01-10",13.72,13.72,13.5,13.58,33800.0],["2008-01-11",13.62,14.12,13.62,13.9,18900.0],["2008-01-14",14.17,14.38,13.9,13.91,26100.0],["2008-01-15",13.73,14.05,13.73,13.93,10200.0],["2008-01-16",13.75,14.25,13.75,14.05,52200.0],["2008-01-17",13.7,14.02,13.7,13.93,37600.0],["2008-01-18",14.0,14.0,13.0,13.04,82700.0],["2008-01-22",12.58,13.58,12.01,13.1,34400.0],["2008-01-23",12.89,13.44,12.71,13.01,19200.0],["2008-01-24",13.3,13.44,12.7,13.28,42400.0],["2008-01-25",13.43,13.46,13.21,13.4,24200.0],["2008-01-28",13.25,13.5,12.49,13.41,45600.0],["2008-01-29",13.32,14.0,13.28,14.0,20400.0],["2008-01-30",13.59,14.0,13.59,13.85,3800.0],["2008-01-31",13.69,14.02,13.68,13.94,24800.0],["2008-02-01",13.95,14.0,12.31,14.0,55700.0],["2008-02-04",13.76,13.97,13.09,13.55,36700.0],["2008-02-05",13.64,13.72,13.19,13.32,63900.0],["2008-02-06",13.5,13.8,13.31,13.31,17400.0],["2008-02-07",13.25,13.56,12.94,13.26,68200.0],["2008-02-08",13.25,13.68,13.13,13.68,34800.0],["2008-02-11",13.42,14.0,13.35,13.97,17600.0],["2008-02-12",13.94,14.0,13.46,14.0,12900.0],["2008-02-13",13.83,14.12,13.37,13.61,25700.0],["2008-02-14",13.85,13.97,13.56,13.8,30200.0],["2008-02-15",13.63,13.75,13.38,13.64,35000.0],["2008-02-19",13.75,13.75,13.02,13.07,39200.0],["2008-02-20",13.13,13.16,12.71,12.75,27000.0],["2008-02-21",12.95,12.96,12.71,12.77,23800.0],["2008-02-22",12.61,12.65,11.47,12.08,20500.0],["2008-02-25",11.95,12.38,11.47,12.1,55200.0],["2008-02-26",12.2,12.23,12.01,12.08,6300.0],["2008-02-27",12.01,12.01,11.9,11.9,5100.0],["2008-02-28",12.16,12.42,11.87,11.87,4900.0],["2008-02-29",11.99,12.09,11.9,11.9,10500.0],["2008-03-03",11.74,12.06,11.74,11.78,26100.0],["2008-03-04",11.9,12.26,11.84,12.26,6500.0],["2008-03-05",12.11,12.12,11.96,11.96,8800.0],["2008-03-06",11.96,11.96,11.74,11.77,6400.0],["2008-03-07",11.67,11.8,11.64,11.69,8600.0],["2008-03-10",11.68,11.72,10.85,10.85,26500.0],["2008-03-11",10.89,11.16,10.89,11.07,17500.0],["2008-03-12",11.0,11.29,11.0,11.28,20000.0],["2008-03-13",11.23,11.27,11.05,11.13,30000.0],["2008-03-14",11.39,11.39,10.98,11.0,23900.0],["2008-03-17",10.84,11.25,10.84,11.01,1900.0],["2008-03-18",11.27,11.37,11.09,11.37,15700.0],["2008-03-19",11.3,11.8,11.3,11.8,15400.0],["2008-03-20",11.71,12.08,11.71,12.04,1500.0],["2008-03-24",12.05,12.51,12.05,12.51,4200.0],["2008-03-25",12.5,12.68,12.49,12.66,41900.0],["2008-03-26",12.59,12.99,12.59,12.98,4000.0],["2008-03-27",12.78,13.55,11.57,11.58,23200.0],["2008-03-28",11.73,12.6,11.53,12.04,5200.0],["2008-03-31",12.22,12.74,12.22,12.74,1700.0],["2008-04-01",12.08,13.12,12.08,13.12,6000.0],["2008-04-02",12.96,13.6,12.96,13.52,4400.0],["2008-04-03",13.34,13.61,13.19,13.4,4800.0],["2008-04-04",13.14,13.39,12.85,12.98,7000.0],["2008-04-07",12.97,13.0,12.92,12.97,3400.0],["2008-04-08",12.79,12.99,12.79,12.99,1500.0],["2008-04-09",12.96,13.0,12.65,12.65,5500.0],["2008-04-10",12.57,12.83,12.56,12.8,1700.0],["2008-04-11",12.67,12.8,12.67,12.8,1200.0],["2008-04-14",12.95,13.0,12.67,12.83,9500.0],["2008-04-15",12.88,12.99,12.88,12.96,7200.0],["2008-04-16",12.98,13.25,12.75,12.78,13700.0],["2008-04-17",12.98,13.0,12.9,12.99,19700.0],["2008-04-18",12.91,13.0,12.65,12.93,6600.0],["2008-04-21",12.77,12.78,12.69,12.78,5800.0],["2008-04-22",12.69,12.69,11.49,11.84,24600.0],["2008-04-23",12.0,12.78,11.84,12.58,4800.0],["2008-04-24",12.6,12.77,12.59,12.77,2600.0],["2008-04-25",12.79,13.24,12.79,13.24,3600.0],["2008-04-28",13.0,13.61,12.81,13.57,16200.0],["2008-04-29",13.59,13.59,13.4,13.53,18200.0],["2008-04-30",13.5,13.54,13.2,13.36,20200.0],["2008-05-01",13.27,13.37,12.8,13.34,8300.0],["2008-05-02",13.34,13.46,13.34,13.36,1800.0],["2008-05-05",13.19,13.24,12.31,12.47,10300.0],["2008-05-06",12.86,12.86,11.57,11.78,9400.0],["2008-05-07",11.97,12.3,11.5,12.3,11500.0],["2008-05-08",12.21,12.21,11.25,11.25,51400.0],["2008-05-09",11.4,11.64,11.38,11.38,25700.0],["2008-05-12",11.35,11.35,10.87,11.0,27800.0],["2008-05-13",11.07,11.29,11.01,11.15,15200.0],["2008-05-14",11.29,11.29,10.89,11.05,17800.0],["2008-05-15",11.13,11.37,10.97,11.15,29300.0],["2008-05-16",11.23,11.25,11.07,11.25,31000.0],["2008-05-19",11.18,11.3,10.78,11.0,48100.0],["2008-05-20",10.95,11.0,10.29,10.29,12400.0],["2008-05-21",10.3,10.3,9.79,10.0,48500.0],["2008-05-22",10.2,10.2,9.96,10.0,15300.0],["2008-05-23",10.45,10.45,10.2,10.22,5900.0],["2008-05-27",10.22,10.27,9.9,10.11,14200.0],["2008-05-28",10.15,10.22,9.99,10.1,11400.0],["2008-05-29",10.05,10.05,9.98,10.01,19100.0],["2008-05-30",10.06,10.08,9.81,9.81,61400.0],["2008-06-02",10.0,10.31,9.68,9.72,5300.0],["2008-06-03",9.93,9.96,9.52,9.8,15100.0],["2008-06-04",9.64,10.1,9.46,9.92,9900.0],["2008-06-05",9.48,10.02,9.06,9.83,29600.0],["2008-06-06",9.9,9.9,9.82,9.82,2800.0],["2008-06-09",9.88,10.72,9.88,10.27,20300.0],["2008-06-10",10.37,10.87,10.37,10.8,17000.0],["2008-06-11",10.37,10.68,10.22,10.49,6600.0],["2008-06-12",9.99,10.31,9.89,10.28,9600.0],["2008-06-13",10.24,10.7,10.24,10.7,10500.0],["2008-06-16",10.55,11.0,10.55,11.0,7700.0],["2008-06-17",10.99,11.82,10.99,11.8,8700.0],["2008-06-18",11.16,11.7,11.02,11.55,8700.0],["2008-06-19",11.55,11.79,11.0,11.65,11900.0],["2008-06-20",11.64,11.8,11.01,11.36,10900.0],["2008-06-23",11.76,11.79,10.59,11.08,6500.0],["2008-06-24",11.25,11.61,10.66,10.8,17700.0],["2008-06-25",11.0,11.25,10.61,10.95,6300.0],["2008-06-26",11.1,11.1,10.71,10.99,3800.0],["2008-06-27",11.02,11.37,11.0,11.32,12000.0],["2008-06-30",11.63,11.64,10.69,10.8,12000.0],["2008-07-01",10.69,11.49,10.69,11.02,3000.0],["2008-07-02",10.93,11.05,10.49,10.82,4300.0],["2008-07-03",11.1,11.35,10.69,10.7,2600.0],["2008-07-07",10.92,11.08,10.24,10.38,11400.0],["2008-07-08",10.67,10.86,10.45,10.86,6500.0],["2008-07-09",10.99,11.07,10.61,10.86,7500.0],["2008-07-10",10.9,10.95,10.81,10.89,27600.0],["2008-07-11",10.84,10.84,10.27,10.27,4600.0],["2008-07-14",10.39,10.52,10.25,10.36,5700.0],["2008-07-15",10.46,10.46,10.11,10.25,15400.0],["2008-07-16",10.34,10.8,10.34,10.57,16100.0],["2008-07-17",10.61,10.67,10.1,10.59,65500.0],["2008-07-18",10.46,10.69,10.14,10.4,11100.0],["2008-07-21",10.15,11.79,10.0,10.01,49200.0],["2008-07-22",10.88,10.89,10.05,10.29,19900.0],["2008-07-23",10.32,10.59,10.05,10.13,13100.0],["2008-07-24",10.9,10.9,10.34,10.63,4600.0],["2008-07-25",10.63,10.63,10.63,10.63,0.0],["2008-07-28",10.45,10.61,10.3,10.3,3000.0],["2008-07-29",10.44,10.49,10.02,10.05,2300.0],["2008-07-30",10.05,10.15,10.05,10.05,11300.0],["2008-07-31",9.99,10.26,9.59,9.65,17600.0],["2008-08-01",9.77,9.8,9.69,9.8,1000.0],["2008-08-04",10.0,10.0,9.83,9.83,1200.0],["2008-08-05",10.06,10.56,9.95,10.43,5600.0],["2008-08-06",10.63,10.63,10.27,10.54,5100.0],["2008-08-07",10.41,10.57,10.35,10.44,6900.0],["2008-08-08",10.56,10.56,10.34,10.39,1900.0],["2008-08-11",10.41,11.15,10.41,11.14,10000.0],["2008-08-12",11.14,11.27,11.1,11.23,4600.0],["2008-08-13",11.03,11.22,11.0,11.22,3200.0],["2008-08-14",11.06,11.1,10.87,10.99,4000.0],["2008-08-15",11.0,11.0,10.63,10.97,7900.0],["2008-08-18",10.87,10.9,10.7,10.75,41500.0],["2008-08-19",10.74,10.75,10.7,10.74,1200.0],["2008-08-20",10.95,10.95,10.68,10.74,2900.0],["2008-08-21",10.75,10.75,10.48,10.7,2200.0],["2008-08-22",10.75,10.79,10.71,10.75,2300.0],["2008-08-25",10.88,10.98,10.41,10.68,5600.0],["2008-08-26",10.34,11.32,10.34,10.63,30400.0],["2008-08-27",10.84,11.4,10.78,10.82,20700.0],["2008-08-28",10.69,10.69,10.03,10.21,5100.0],["2008-08-29",10.33,10.39,10.25,10.25,1600.0],["2008-09-02",10.4,10.4,10.1,10.18,4500.0],["2008-09-03",10.1,10.18,10.0,10.08,8500.0],["2008-09-04",10.25,10.54,10.14,10.54,12600.0],["2008-09-05",10.63,10.77,10.48,10.71,3400.0],["2008-09-08",10.77,10.78,10.47,10.75,3800.0],["2008-09-09",10.59,10.6,10.15,10.17,7000.0],["2008-09-10",11.43,11.46,10.15,10.2,4200.0],["2008-09-11",10.39,10.39,10.16,10.16,1000.0],["2008-09-12",10.16,10.16,10.16,10.16,0.0],["2008-09-15",10.01,10.01,10.01,10.01,100.0],["2008-09-16",10.01,10.24,10.0,10.09,55500.0],["2008-09-17",10.12,10.3,10.12,10.28,500.0],["2008-09-18",10.1,10.87,10.0,10.75,5700.0],["2008-09-19",10.77,10.77,9.98,10.61,26200.0],["2008-09-22",10.43,10.43,10.2,10.26,4700.0],["2008-09-23",10.21,10.26,9.97,10.0,16500.0],["2008-09-24",10.19,10.25,9.99,10.23,16800.0],["2008-09-25",10.5,10.5,9.99,9.99,5200.0],["2008-09-26",10.02,10.05,10.0,10.0,3500.0],["2008-09-29",10.03,10.15,9.9,9.97,26800.0],["2008-09-30",9.89,10.02,9.4,9.91,11800.0],["2008-10-01",9.67,9.72,9.33,9.53,13500.0],["2008-10-02",9.62,9.98,9.18,9.18,10400.0],["2008-10-03",9.33,9.33,8.16,9.25,31400.0],["2008-10-06",8.93,8.93,8.16,8.37,2600.0],["2008-10-07",8.36,8.49,8.35,8.49,22800.0],["2008-10-08",8.2,8.4,8.0,8.38,6700.0],["2008-10-09",8.48,8.88,8.16,8.16,6900.0],["2008-10-10",8.0,8.0,7.75,7.83,9900.0],["2008-10-13",7.6,8.02,7.6,7.79,7400.0],["2008-10-14",7.9,8.06,7.2,7.53,6300.0],["2008-10-15",7.68,7.73,7.47,7.66,1900.0],["2008-10-16",7.62,7.79,7.5,7.79,3400.0],["2008-10-17",7.89,7.89,7.72,7.72,2300.0],["2008-10-20",7.7,8.24,7.63,7.97,5400.0],["2008-10-21",8.02,8.02,7.54,7.75,5300.0],["2008-10-22",8.01,8.01,7.26,7.31,6200.0],["2008-10-23",7.3,7.3,6.0,6.19,33800.0],["2008-10-24",5.8,6.27,5.6,5.6,8900.0],["2008-10-27",5.65,5.68,5.4,5.57,10000.0],["2008-10-28",5.73,5.79,5.7,5.7,3900.0],["2008-10-29",5.89,6.59,5.89,6.47,7300.0],["2008-10-30",6.47,6.78,5.8,6.46,23000.0],["2008-10-31",6.42,6.48,6.41,6.42,6400.0],["2008-11-03",3.95,4.29,3.0,3.89,332900.0],["2008-11-04",4.08,4.15,3.45,3.71,148400.0],["2008-11-05",3.63,3.68,3.01,3.14,110500.0],["2008-11-06",3.15,3.16,2.86,2.9,123100.0],["2008-11-07",3.0,3.14,2.85,2.99,143600.0],["2008-11-10",3.23,3.5,2.92,3.47,86500.0],["2008-11-11",3.49,4.09,3.28,4.0,73600.0],["2008-11-12",4.0,4.0,3.59,3.7,54700.0],["2008-11-13",3.61,3.65,3.41,3.5,36800.0],["2008-11-14",3.36,3.48,3.22,3.47,36200.0],["2008-11-17",3.47,3.51,3.33,3.37,26300.0],["2008-11-18",3.47,3.48,3.22,3.22,25600.0],["2008-11-19",3.33,3.35,2.85,2.93,57900.0],["2008-11-20",2.9,2.9,2.47,2.53,125400.0],["2008-11-21",2.69,2.71,2.37,2.49,27000.0],["2008-11-24",2.55,2.7,2.49,2.55,13800.0],["2008-11-25",2.6,2.61,2.4,2.49,29100.0],["2008-11-26",2.5,2.58,2.48,2.5,47300.0],["2008-11-28",2.49,2.49,2.47,2.47,700.0],["2008-12-01",2.5,2.57,2.45,2.5,51900.0],["2008-12-02",2.51,2.51,2.4,2.4,42200.0],["2008-12-03",2.4,2.4,2.17,2.18,14600.0],["2008-12-04",2.18,2.21,2.11,2.11,3200.0],["2008-12-05",2.11,2.19,2.11,2.18,7100.0],["2008-12-08",2.18,2.23,2.14,2.17,71600.0],["2008-12-09",2.11,2.2,2.1,2.14,82600.0],["2008-12-10",2.1,2.63,2.1,2.4,41000.0],["2008-12-11",2.35,2.5,2.35,2.4,16000.0],["2008-12-12",2.3,2.34,2.24,2.24,10500.0],["2008-12-15",2.32,2.32,2.15,2.15,22900.0],["2008-12-16",2.23,2.25,2.15,2.15,19400.0],["2008-12-17",2.1,2.2,2.07,2.07,20800.0],["2008-12-18",2.1,2.26,2.01,2.26,50000.0],["2008-12-19",2.21,2.45,2.06,2.27,34900.0],["2008-12-22",2.25,2.26,1.91,2.06,38100.0],["2008-12-23",2.05,2.84,2.05,2.34,39400.0],["2008-12-24",2.28,2.36,2.18,2.27,5300.0],["2008-12-26",2.35,2.35,2.21,2.26,5000.0],["2008-12-29",2.23,2.24,1.98,2.0,7500.0],["2008-12-30",2.0,2.04,2.0,2.04,3200.0],["2008-12-31",2.05,2.23,2.04,2.22,31500.0],["2009-01-02",2.2,2.24,2.18,2.2,4700.0],["2009-01-05",2.14,2.77,2.1,2.15,134400.0],["2009-01-06",2.33,2.33,2.15,2.19,43300.0],["2009-01-07",2.29,2.3,2.18,2.18,25000.0],["2009-01-08",2.15,2.15,2.14,2.15,17800.0],["2009-01-09",2.18,2.25,2.18,2.2,18900.0],["2009-01-12",2.18,2.23,2.03,2.05,20000.0],["2009-01-13",2.0,2.22,1.97,2.1,23100.0],["2009-01-14",1.95,2.03,1.94,1.94,13200.0],["2009-01-15",1.91,1.91,1.9,1.9,1200.0],["2009-01-16",2.04,2.04,1.86,1.86,22400.0],["2009-01-20",1.87,1.88,1.84,1.85,14500.0],["2009-01-21",1.85,1.87,1.85,1.86,86900.0],["2009-01-22",2.99,2.99,1.81,1.83,57500.0],["2009-01-23",1.81,1.85,1.8,1.82,5500.0],["2009-01-26",1.82,1.82,1.69,1.72,4900.0],["2009-01-27",1.7,1.74,1.65,1.72,11100.0],["2009-01-28",1.71,1.72,1.7,1.72,1800.0],["2009-01-29",1.67,1.67,1.15,1.34,90900.0],["2009-01-30",1.26,1.43,1.23,1.35,103100.0],["2009-02-02",1.4,1.43,1.34,1.34,58000.0],["2009-02-03",1.31,1.38,1.21,1.35,29800.0],["2009-02-04",1.31,1.4,1.27,1.39,42300.0],["2009-02-05",1.4,1.56,1.35,1.41,22000.0],["2009-02-06",1.41,1.43,1.38,1.4,93000.0],["2009-02-09",1.41,1.7,1.41,1.54,53900.0],["2009-02-10",1.6,1.63,1.46,1.5,30400.0],["2009-02-11",1.63,1.67,1.58,1.65,5000.0],["2009-02-12",1.6,1.66,1.6,1.6,9400.0],["2009-02-13",1.64,1.77,1.5,1.62,11000.0],["2009-02-17",1.62,1.8,1.51,1.57,26000.0],["2009-02-18",1.63,1.63,1.52,1.52,3900.0],["2009-02-19",1.48,1.66,1.45,1.66,7300.0],["2009-02-20",1.79,1.79,1.65,1.7,10800.0],["2009-02-23",1.78,1.79,1.46,1.58,83800.0],["2009-02-24",1.45,1.45,1.21,1.32,50600.0],["2009-02-25",1.35,1.46,1.27,1.28,24500.0],["2009-02-26",1.35,1.4,1.21,1.21,12700.0],["2009-02-27",1.25,1.5,1.25,1.32,17700.0],["2009-03-02",1.27,1.31,1.2,1.26,56700.0],["2009-03-03",1.41,1.7,1.27,1.27,38400.0],["2009-03-04",1.3,1.32,1.25,1.27,4700.0],["2009-03-05",1.3,1.3,1.2,1.29,12200.0],["2009-03-06",1.24,1.3,1.2,1.25,40800.0],["2009-03-09",1.3,1.31,1.25,1.25,87400.0],["2009-03-10",1.25,1.35,1.25,1.35,13700.0],["2009-03-11",1.34,1.34,1.25,1.25,19300.0],["2009-03-12",1.26,1.3,1.25,1.29,51200.0],["2009-03-13",1.3,1.32,1.26,1.26,11400.0],["2009-03-16",1.35,1.5,1.35,1.38,30000.0],["2009-03-17",1.43,1.43,1.38,1.4,35000.0],["2009-03-18",1.41,1.41,1.38,1.4,12600.0],["2009-03-19",1.41,1.42,1.31,1.4,22100.0],["2009-03-20",1.59,1.59,1.37,1.42,21700.0],["2009-03-23",1.45,1.46,1.33,1.41,19100.0],["2009-03-24",1.6,1.6,1.28,1.28,35900.0],["2009-03-25",1.3,1.4,1.25,1.3,15800.0],["2009-03-26",1.38,1.39,1.29,1.37,10600.0],["2009-03-27",1.32,1.44,1.27,1.32,163200.0],["2009-03-30",1.49,1.49,1.28,1.36,50200.0],["2009-03-31",1.31,1.4,1.27,1.28,74200.0],["2009-04-01",1.32,1.4,1.27,1.34,14900.0],["2009-04-02",1.39,1.4,1.3,1.39,20400.0],["2009-04-03",1.45,1.45,1.35,1.4,16700.0],["2009-04-06",1.44,1.45,1.33,1.4,39300.0],["2009-04-07",1.3,1.3,1.29,1.29,23300.0],["2009-04-08",1.39,1.39,1.33,1.33,9900.0],["2009-04-09",1.42,1.49,1.31,1.4,62800.0],["2009-04-13",1.38,1.38,1.27,1.3,44000.0],["2009-04-14",1.25,1.34,1.25,1.29,38700.0],["2009-04-15",1.33,1.35,1.2,1.2,65300.0],["2009-04-16",1.2,1.39,1.2,1.38,3500.0],["2009-04-17",1.37,1.44,1.24,1.38,8000.0],["2009-04-20",1.33,1.33,1.3,1.31,8000.0],["2009-04-21",1.31,1.32,1.27,1.28,14800.0],["2009-04-22",1.26,1.4,1.23,1.3,114600.0],["2009-04-23",1.31,1.31,1.22,1.22,37300.0],["2009-04-24",1.25,1.38,1.0,1.07,108900.0],["2009-04-27",1.11,1.51,1.11,1.34,106000.0],["2009-04-28",1.53,2.0,1.2,1.27,91000.0],["2009-04-29",1.32,1.42,1.21,1.22,34900.0],["2009-04-30",1.26,1.29,1.22,1.22,57700.0],["2009-05-01",1.26,1.26,1.19,1.22,291400.0],["2009-05-04",1.29,1.49,1.2,1.4,712400.0],["2009-05-05",1.95,3.17,1.9,3.16,2030400.0],["2009-05-06",2.82,3.19,2.56,2.68,573600.0],["2009-05-07",2.97,3.49,2.68,3.05,685200.0],["2009-05-08",3.19,3.19,2.7,2.77,216900.0],["2009-05-11",2.8,2.8,2.59,2.68,70400.0],["2009-05-12",2.7,2.7,2.4,2.67,143400.0],["2009-05-13",2.67,2.67,2.36,2.37,98700.0],["2009-05-14",2.29,2.43,2.23,2.39,33200.0],["2009-05-15",2.39,2.49,2.29,2.39,46800.0],["2009-05-18",2.34,2.44,2.34,2.4,63500.0],["2009-05-19",2.35,2.45,2.31,2.44,28400.0],["2009-05-20",2.35,2.94,2.35,2.8,231900.0],["2009-05-21",2.83,2.83,2.45,2.58,78800.0],["2009-05-22",2.6,2.7,2.54,2.57,37600.0],["2009-05-26",2.55,2.74,2.51,2.6,50600.0],["2009-05-27",2.59,2.63,2.52,2.56,32300.0],["2009-05-28",2.51,2.62,2.49,2.56,32900.0],["2009-05-29",2.5,2.67,2.42,2.42,43500.0],["2009-06-01",2.45,2.63,2.45,2.5,52900.0],["2009-06-02",2.5,2.6,2.5,2.55,54500.0],["2009-06-03",2.54,2.6,2.54,2.58,19500.0],["2009-06-04",2.6,2.61,2.58,2.6,91800.0],["2009-06-05",2.67,2.79,2.65,2.79,105000.0],["2009-06-08",2.8,3.78,2.7,3.78,387700.0],["2009-06-09",3.78,3.78,3.2,3.5,281300.0],["2009-06-10",3.51,3.56,3.34,3.41,68500.0],["2009-06-11",3.36,3.5,3.36,3.4,42300.0],["2009-06-12",3.4,3.55,3.4,3.4,35300.0],["2009-06-15",3.41,3.41,3.33,3.35,38700.0],["2009-06-16",3.3,3.49,3.25,3.48,50100.0],["2009-06-17",3.51,3.51,3.34,3.42,55000.0],["2009-06-18",3.36,3.56,3.36,3.52,26600.0],["2009-06-19",3.53,4.13,3.53,3.9,98400.0],["2009-06-22",3.86,3.98,3.84,3.87,73700.0],["2009-06-23",3.9,3.91,3.86,3.88,14400.0],["2009-06-24",3.85,3.9,3.47,3.47,30300.0],["2009-06-25",3.5,3.66,3.4,3.55,32900.0],["2009-06-26",3.47,3.55,3.42,3.55,31200.0],["2009-06-29",3.54,3.55,3.5,3.51,8300.0],["2009-06-30",3.52,3.6,3.45,3.5,6700.0],["2009-07-01",3.46,3.74,3.46,3.56,56000.0],["2009-07-02",3.41,3.45,3.31,3.31,19300.0],["2009-07-06",3.33,3.33,2.96,3.09,78100.0],["2009-07-07",3.27,3.31,2.99,3.0,28700.0],["2009-07-08",3.03,3.03,2.87,2.9,32900.0],["2009-07-09",2.97,3.08,2.88,3.04,17900.0],["2009-07-10",3.0,3.03,2.95,3.03,1600.0],["2009-07-13",2.86,3.01,2.86,2.93,4900.0],["2009-07-14",3.06,3.06,2.8,2.9,5300.0],["2009-07-15",3.01,3.11,2.76,2.99,9000.0],["2009-07-16",3.11,3.11,2.83,2.93,12900.0],["2009-07-17",2.92,3.07,2.9,3.07,11100.0],["2009-07-20",3.15,3.31,3.06,3.15,16600.0],["2009-07-21",3.23,3.23,3.08,3.08,4700.0],["2009-07-22",3.07,3.13,3.05,3.13,6800.0],["2009-07-23",3.22,3.28,3.0,3.05,15800.0],["2009-07-24",3.1,3.25,3.1,3.18,4400.0],["2009-07-27",3.27,3.27,3.03,3.23,21500.0],["2009-07-28",3.28,3.34,3.11,3.34,20500.0],["2009-07-29",3.32,3.36,3.32,3.36,7000.0],["2009-07-30",3.33,3.45,3.32,3.4,10200.0],["2009-07-31",3.51,3.52,3.44,3.49,10000.0],["2009-08-03",3.45,3.9,3.41,3.9,65200.0],["2009-08-04",3.75,4.19,3.67,4.17,141500.0],["2009-08-05",4.18,4.22,3.95,3.97,48700.0],["2009-08-06",3.97,4.05,3.57,3.9,41100.0],["2009-08-07",3.78,4.05,3.71,3.93,18100.0],["2009-08-10",4.0,4.01,3.88,3.88,15500.0],["2009-08-11",3.9,4.2,3.76,4.09,70400.0],["2009-08-12",4.0,4.0,3.95,3.98,5000.0],["2009-08-13",3.94,3.94,3.77,3.82,16900.0],["2009-08-14",3.8,3.91,3.62,3.8,16600.0],["2009-08-17",3.85,3.87,3.56,3.57,30900.0],["2009-08-18",3.56,3.7,3.55,3.68,12500.0],["2009-08-19",3.82,3.82,3.6,3.61,2000.0],["2009-08-20",3.69,3.77,3.59,3.75,30900.0],["2009-08-21",3.8,3.93,3.72,3.83,10400.0],["2009-08-24",3.94,3.94,3.55,3.6,89500.0],["2009-08-25",3.55,3.99,3.55,3.9,44500.0],["2009-08-26",3.89,3.97,3.59,3.88,60600.0],["2009-08-27",3.8,3.87,3.8,3.8,3200.0],["2009-08-28",3.78,3.9,3.76,3.76,7500.0],["2009-08-31",3.86,3.96,3.82,3.92,7000.0],["2009-09-01",3.92,3.99,3.86,3.99,18900.0],["2009-09-02",3.97,3.97,3.79,3.88,3200.0],["2009-09-03",3.81,3.98,3.8,3.85,3400.0],["2009-09-04",3.98,3.98,3.9,3.95,5500.0],["2009-09-08",4.03,4.2,4.0,4.07,25200.0],["2009-09-09",3.96,4.43,3.96,4.25,92500.0],["2009-09-10",4.25,4.25,3.9,4.09,17700.0],["2009-09-11",4.15,4.21,4.05,4.1,29600.0],["2009-09-14",4.09,4.74,4.05,4.74,81500.0],["2009-09-15",4.8,5.19,4.8,5.15,77700.0],["2009-09-16",5.16,5.24,4.72,4.82,48400.0],["2009-09-17",4.91,5.06,4.81,4.88,36800.0],["2009-09-18",4.98,5.1,4.65,4.95,13200.0],["2009-09-21",5.0,5.05,4.96,5.02,8100.0],["2009-09-22",5.05,5.05,4.76,4.76,32100.0],["2009-09-23",4.86,5.14,4.85,5.14,26400.0],["2009-09-24",5.15,5.15,4.97,5.01,31900.0],["2009-09-25",5.05,5.06,4.84,5.0,21200.0],["2009-09-28",4.93,5.15,4.93,5.01,23100.0],["2009-09-29",5.03,5.03,5.0,5.03,7500.0],["2009-09-30",4.92,5.01,4.72,4.72,18200.0],["2009-10-01",5.0,5.01,4.91,4.92,16000.0],["2009-10-02",4.77,5.01,4.51,5.0,25200.0],["2009-10-05",4.65,4.85,4.65,4.76,24100.0],["2009-10-06",5.01,5.3,4.19,4.46,153600.0],["2009-10-07",4.47,4.76,4.47,4.69,12800.0],["2009-10-08",4.61,4.91,4.6,4.91,39200.0],["2009-10-09",4.91,5.2,4.61,4.61,49500.0],["2009-10-12",4.5,4.85,4.45,4.7,19900.0],["2009-10-13",4.98,5.02,4.42,4.6,21800.0],["2009-10-14",4.76,4.8,4.3,4.69,8300.0],["2009-10-15",4.71,4.79,4.52,4.52,19900.0],["2009-10-16",4.51,4.58,4.46,4.5,13000.0],["2009-10-19",4.61,4.61,4.1,4.15,32000.0],["2009-10-20",4.21,4.44,4.21,4.26,21700.0],["2009-10-21",4.32,4.32,4.21,4.3,20900.0],["2009-10-22",4.22,4.34,4.16,4.31,12100.0],["2009-10-23",4.25,4.31,4.2,4.25,29600.0],["2009-10-26",4.28,4.39,4.09,4.3,31200.0],["2009-10-27",4.23,4.31,4.2,4.31,24300.0],["2009-10-28",4.21,4.29,3.94,4.04,34200.0],["2009-10-29",4.05,4.09,4.0,4.0,5900.0],["2009-10-30",3.95,4.25,3.95,4.08,19900.0],["2009-11-02",4.14,4.32,4.01,4.2,32300.0],["2009-11-03",4.38,4.45,4.28,4.28,25200.0],["2009-11-04",4.54,5.35,4.43,4.93,249300.0],["2009-11-05",5.19,5.19,4.86,5.14,257700.0],["2009-11-06",5.03,5.12,5.0,5.02,41800.0],["2009-11-09",5.12,5.12,5.0,5.0,4900.0],["2009-11-10",5.01,5.13,4.99,5.12,12400.0],["2009-11-11",5.09,5.22,5.09,5.17,10200.0],["2009-11-12",5.16,5.35,5.16,5.34,17600.0],["2009-11-13",5.34,5.69,5.1,5.68,40200.0],["2009-11-16",5.68,6.08,5.46,5.77,55300.0],["2009-11-17",5.79,6.01,5.6,5.7,30400.0],["2009-11-18",5.69,5.84,5.64,5.75,37400.0],["2009-11-19",5.63,5.87,5.63,5.78,3700.0],["2009-11-20",5.93,5.94,5.66,5.86,18400.0],["2009-11-23",5.86,5.99,5.58,5.65,18400.0],["2009-11-24",5.63,5.63,5.4,5.45,20400.0],["2009-11-25",5.5,5.6,5.43,5.55,8000.0],["2009-11-27",5.52,5.59,5.45,5.55,2600.0],["2009-11-30",5.46,5.7,5.45,5.45,18600.0],["2009-12-01",5.57,5.57,5.26,5.39,31400.0],["2009-12-02",5.38,5.8,5.38,5.76,8600.0],["2009-12-03",5.84,5.99,5.84,5.99,20800.0],["2009-12-04",5.97,6.11,5.96,6.05,177400.0],["2009-12-07",6.02,6.02,5.87,5.87,3500.0],["2009-12-08",5.85,5.98,5.78,5.78,8700.0],["2009-12-09",5.55,5.71,5.3,5.45,7500.0],["2009-12-10",5.4,5.4,4.91,4.92,30400.0],["2009-12-11",5.03,5.4,4.97,5.2,15100.0],["2009-12-14",5.35,5.42,5.25,5.25,7400.0],["2009-12-15",5.25,5.25,4.95,5.13,12900.0],["2009-12-16",5.12,5.14,4.98,5.0,46300.0],["2009-12-17",4.98,5.04,4.87,4.96,42500.0],["2009-12-18",4.99,5.15,4.99,5.0,35500.0],["2009-12-21",5.1,5.15,4.88,5.02,23400.0],["2009-12-22",4.96,5.2,4.96,5.19,13600.0],["2009-12-23",5.09,5.74,5.0,5.64,86600.0],["2009-12-24",5.75,6.0,5.66,5.85,13700.0],["2009-12-28",5.69,5.98,5.67,5.67,45100.0],["2009-12-29",5.85,5.89,5.51,5.8,9000.0],["2009-12-30",5.8,6.1,5.8,5.97,5600.0],["2009-12-31",5.94,6.08,5.8,6.04,31700.0],["2010-01-04",6.1,6.1,5.56,5.65,34200.0],["2010-01-05",5.6,6.08,5.6,5.84,5900.0],["2010-01-06",5.85,5.85,5.54,5.7,2200.0],["2010-01-07",5.97,5.97,5.75,5.84,17500.0],["2010-01-08",5.56,5.99,5.5,5.88,60200.0],["2010-01-11",5.88,5.89,5.69,5.79,1700.0],["2010-01-12",5.79,5.81,5.68,5.68,1700.0],["2010-01-13",5.83,6.0,5.8,6.0,11600.0],["2010-01-14",6.07,6.13,6.07,6.12,13800.0],["2010-01-15",6.08,6.14,6.08,6.12,16000.0],["2010-01-19",6.12,6.14,6.01,6.09,20100.0],["2010-01-20",6.06,6.09,5.86,5.98,4000.0],["2010-01-21",5.96,6.05,5.96,6.02,1500.0],["2010-01-22",5.94,6.12,5.81,5.83,16400.0],["2010-01-25",5.81,6.06,5.81,5.88,3700.0],["2010-01-26",5.9,6.0,5.9,5.98,9100.0],["2010-01-27",5.99,5.99,5.91,5.99,13500.0],["2010-01-28",5.97,6.13,5.84,5.9,11900.0],["2010-01-29",5.95,6.0,5.71,5.78,31800.0],["2010-02-01",5.76,5.86,5.76,5.86,9400.0],["2010-02-02",5.83,5.85,5.8,5.83,15100.0],["2010-02-03",5.75,5.84,5.73,5.8,22100.0],["2010-02-04",5.78,5.78,5.37,5.52,34600.0],["2010-02-05",5.52,5.86,5.51,5.76,10400.0],["2010-02-08",5.66,5.83,5.62,5.78,3900.0],["2010-02-09",5.6,6.12,5.56,5.69,47100.0],["2010-02-10",5.86,5.86,5.59,5.7,18700.0],["2010-02-11",5.61,5.66,5.6,5.62,8100.0],["2010-02-12",5.55,5.75,5.55,5.69,3000.0],["2010-02-16",5.69,5.69,5.5,5.56,8300.0],["2010-02-17",5.55,5.6,5.49,5.6,9100.0],["2010-02-18",5.55,5.55,5.25,5.42,14800.0],["2010-02-19",5.39,5.39,4.54,4.62,48800.0],["2010-02-22",4.62,4.66,4.56,4.56,35400.0],["2010-02-23",4.58,4.8,4.58,4.8,11400.0],["2010-02-24",4.86,5.0,4.75,4.88,15100.0],["2010-02-25",4.76,5.19,4.75,5.19,14200.0],["2010-02-26",5.14,5.19,4.76,5.04,18400.0],["2010-03-01",4.92,5.34,4.9,5.22,19900.0],["2010-03-02",5.34,5.41,5.31,5.41,5800.0],["2010-03-03",5.3,5.59,5.19,5.59,23200.0],["2010-03-04",5.51,5.55,5.38,5.5,4400.0],["2010-03-05",5.54,5.68,5.44,5.67,7900.0],["2010-03-08",5.53,5.65,5.51,5.56,5300.0],["2010-03-09",5.48,5.65,5.48,5.55,29400.0],["2010-03-10",5.5,5.61,5.22,5.47,23800.0],["2010-03-11",5.55,5.57,5.25,5.57,10500.0],["2010-03-12",5.56,5.66,5.31,5.51,41000.0],["2010-03-15",5.58,5.69,5.38,5.42,9600.0],["2010-03-16",5.23,5.59,5.23,5.39,8400.0],["2010-03-17",5.2,5.6,5.13,5.55,14200.0],["2010-03-18",5.34,5.4,5.34,5.35,2400.0],["2010-03-19",5.48,5.55,5.25,5.48,7600.0],["2010-03-22",5.48,5.57,5.48,5.49,9500.0],["2010-03-23",5.48,5.63,5.48,5.63,28700.0],["2010-03-24",5.52,5.64,5.45,5.57,10400.0],["2010-03-25",5.54,5.54,5.47,5.53,13000.0],["2010-03-26",5.54,5.56,5.54,5.54,5100.0],["2010-03-29",5.19,5.75,5.19,5.75,6700.0],["2010-03-30",5.62,5.66,5.5,5.57,6000.0],["2010-03-31",5.66,6.0,5.41,5.89,12500.0],["2010-04-01",5.64,5.74,5.27,5.42,32400.0],["2010-04-05",5.49,5.58,5.35,5.44,16800.0],["2010-04-06",5.37,5.38,5.31,5.31,600.0],["2010-04-07",4.91,5.55,4.91,5.16,21500.0],["2010-04-08",5.23,5.48,5.15,5.22,43100.0],["2010-04-09",5.28,5.56,5.25,5.48,89300.0],["2010-04-12",5.59,5.59,5.31,5.49,17200.0],["2010-04-13",5.39,5.45,5.31,5.45,13900.0],["2010-04-14",5.31,5.5,5.29,5.36,10100.0],["2010-04-15",5.52,5.54,5.28,5.54,10600.0],["2010-04-16",5.35,5.57,5.35,5.37,5700.0],["2010-04-19",5.35,5.54,5.35,5.52,2800.0],["2010-04-20",5.37,5.5,5.37,5.5,8200.0],["2010-04-21",5.5,5.54,5.37,5.5,12300.0],["2010-04-22",5.5,5.59,5.5,5.57,5200.0],["2010-04-23",5.5,5.6,5.5,5.57,18900.0],["2010-04-26",5.58,5.7,5.55,5.58,11100.0],["2010-04-27",5.67,5.77,5.51,5.77,16200.0],["2010-04-28",5.52,5.73,5.52,5.7,6000.0],["2010-04-29",5.7,5.76,5.69,5.71,13600.0],["2010-04-30",5.7,5.7,5.57,5.57,16600.0],["2010-05-03",5.48,5.6,5.46,5.6,3100.0],["2010-05-04",5.64,5.8,5.3,5.3,10100.0],["2010-05-05",5.36,5.71,5.35,5.59,6800.0],["2010-05-06",5.58,5.74,5.51,5.51,6100.0],["2010-05-07",5.55,5.89,5.33,5.4,12400.0],["2010-05-10",5.8,5.8,5.5,5.51,17200.0],["2010-05-11",5.98,5.98,5.27,5.32,26900.0],["2010-05-12",5.32,5.55,5.1,5.11,15600.0],["2010-05-13",5.05,5.67,5.05,5.14,18500.0],["2010-05-14",5.26,5.65,5.26,5.51,33400.0],["2010-05-17",5.48,5.5,4.82,5.05,72200.0],["2010-05-18",5.16,5.45,5.1,5.33,41700.0],["2010-05-19",5.31,5.31,5.1,5.15,12900.0],["2010-05-20",5.1,5.1,4.85,4.91,11700.0],["2010-05-21",4.85,5.35,4.75,5.35,75300.0],["2010-05-24",5.27,5.35,5.0,5.2,294800.0],["2010-05-25",4.99,5.19,4.99,5.1,27200.0],["2010-05-26",5.1,5.13,5.05,5.12,37300.0],["2010-05-27",5.22,5.29,5.09,5.29,13100.0],["2010-05-28",5.21,5.25,4.93,5.1,2800.0],["2010-06-01",5.1,5.15,4.99,5.0,19900.0],["2010-06-02",5.07,5.12,5.07,5.12,15200.0],["2010-06-03",5.2,5.25,4.71,5.18,14300.0],["2010-06-04",5.15,5.15,5.0,5.05,14800.0],["2010-06-07",4.75,5.01,4.74,4.96,11300.0],["2010-06-08",4.85,4.85,4.76,4.84,2300.0],["2010-06-09",5.0,5.33,4.9,4.96,38000.0],["2010-06-10",5.1,5.24,4.94,5.2,11500.0],["2010-06-11",5.05,5.05,4.87,5.03,65000.0],["2010-06-14",5.01,5.47,5.0,5.23,69700.0],["2010-06-15",6.33,7.2,6.17,6.3,1004800.0],["2010-06-16",6.3,6.39,6.08,6.2,144700.0],["2010-06-17",6.3,6.3,5.95,6.07,87400.0],["2010-06-18",6.06,6.21,6.0,6.1,20800.0],["2010-06-21",6.13,6.13,5.98,6.05,38000.0],["2010-06-22",6.09,6.2,5.95,6.1,31500.0],["2010-06-23",6.08,6.08,6.0,6.06,16500.0],["2010-06-24",6.01,6.06,6.0,6.02,10100.0],["2010-06-25",6.03,6.52,6.01,6.5,80800.0],["2010-06-28",6.52,6.89,6.33,6.71,17700.0],["2010-06-29",6.7,6.85,6.5,6.76,56800.0],["2010-06-30",6.8,6.81,6.57,6.65,31300.0],["2010-07-01",6.29,6.5,6.29,6.47,38100.0],["2010-07-02",6.46,6.56,6.4,6.55,15400.0],["2010-07-06",6.58,6.58,6.4,6.4,128000.0],["2010-07-07",6.37,6.49,6.13,6.49,11400.0],["2010-07-08",6.44,6.45,6.34,6.34,10100.0],["2010-07-09",6.11,6.3,6.11,6.3,5200.0],["2010-07-12",6.37,6.44,6.17,6.29,17900.0],["2010-07-13",6.31,6.31,6.2,6.2,1800.0],["2010-07-14",6.2,6.2,6.07,6.14,3900.0],["2010-07-15",6.18,6.18,6.0,6.13,8500.0],["2010-07-16",6.09,6.12,6.05,6.05,1500.0],["2010-07-19",6.04,6.06,5.95,6.06,7800.0],["2010-07-20",6.0,6.32,6.0,6.32,16700.0],["2010-07-21",6.29,6.3,6.25,6.29,7500.0],["2010-07-22",6.34,6.34,6.2,6.3,14200.0],["2010-07-23",6.2,6.34,6.11,6.32,7700.0],["2010-07-26",6.1,6.36,6.07,6.32,29700.0],["2010-07-27",6.32,6.36,6.29,6.3,9200.0],["2010-07-28",6.15,6.4,6.15,6.35,4200.0],["2010-07-29",6.29,6.44,6.29,6.41,10700.0],["2010-07-30",6.23,6.49,6.11,6.34,14400.0],["2010-08-02",6.22,6.54,6.22,6.5,18100.0],["2010-08-03",6.5,6.71,6.4,6.66,15200.0],["2010-08-04",6.73,6.75,6.49,6.53,11000.0],["2010-08-05",6.55,6.55,6.38,6.5,31400.0],["2010-08-06",6.43,6.7,6.43,6.69,29400.0],["2010-08-09",6.74,6.81,6.74,6.81,22800.0],["2010-08-10",6.74,6.82,6.74,6.77,21200.0],["2010-08-11",6.75,6.8,6.75,6.78,12300.0],["2010-08-12",6.75,6.82,6.73,6.82,29700.0],["2010-08-13",6.8,6.82,6.75,6.82,8300.0],["2010-08-16",6.82,6.82,6.8,6.82,13600.0],["2010-08-17",6.82,6.82,6.79,6.82,19500.0],["2010-08-18",6.78,6.91,6.78,6.87,28500.0],["2010-08-19",6.92,7.2,6.92,7.11,29300.0],["2010-08-20",7.16,7.2,7.0,7.14,31300.0],["2010-08-23",7.2,7.45,7.15,7.4,55800.0],["2010-08-24",7.29,7.49,7.0,7.25,24700.0],["2010-08-25",7.2,7.38,7.2,7.34,15000.0],["2010-08-26",7.27,8.0,7.27,7.77,48700.0],["2010-08-27",7.85,7.92,7.58,7.92,21400.0],["2010-08-30",7.91,7.91,7.62,7.75,35300.0],["2010-08-31",7.87,7.87,7.73,7.76,32300.0],["2010-09-01",7.76,7.85,7.58,7.85,42500.0],["2010-09-02",7.8,7.83,7.75,7.83,31200.0],["2010-09-03",7.83,7.87,7.75,7.85,13700.0],["2010-09-07",7.75,7.86,7.65,7.83,21100.0],["2010-09-08",7.83,7.84,7.75,7.8,40900.0],["2010-09-09",7.8,7.9,7.6,7.85,90800.0],["2010-09-10",7.58,7.92,7.55,7.85,17200.0],["2010-09-13",7.9,7.9,7.85,7.85,47600.0],["2010-09-14",7.89,7.9,7.8,7.85,52800.0],["2010-09-15",7.85,7.89,7.79,7.86,34300.0],["2010-09-16",7.9,8.17,7.82,8.06,77000.0],["2010-09-17",8.2,8.64,8.2,8.55,54000.0],["2010-09-20",8.55,8.6,8.41,8.6,27700.0],["2010-09-21",8.56,8.59,8.09,8.43,34500.0],["2010-09-22",8.33,8.33,8.09,8.19,36600.0],["2010-09-23",8.16,8.19,7.98,8.06,1026000.0],["2010-09-24",8.1,8.1,7.63,7.76,34200.0],["2010-09-27",7.91,7.96,7.81,7.84,8100.0],["2010-09-28",7.81,7.89,7.66,7.85,25700.0],["2010-09-29",7.8,7.9,7.66,7.84,38500.0],["2010-09-30",7.8,7.9,7.79,7.87,61200.0],["2010-10-01",7.87,7.96,7.85,7.91,17200.0],["2010-10-04",7.95,7.98,7.89,7.89,57600.0],["2010-10-05",7.96,8.0,7.86,7.96,25800.0],["2010-10-06",8.0,8.09,7.86,7.95,10800.0],["2010-10-07",8.01,8.19,7.98,8.14,35200.0],["2010-10-08",8.03,8.14,8.03,8.1,12800.0],["2010-10-11",8.12,8.18,8.05,8.05,11700.0],["2010-10-12",8.09,8.13,7.9,7.96,15000.0],["2010-10-13",8.0,8.0,7.83,7.97,28500.0],["2010-10-14",8.0,8.0,7.81,7.92,19100.0],["2010-10-15",7.89,8.04,7.53,8.04,32800.0],["2010-10-18",8.01,8.18,8.01,8.14,32900.0],["2010-10-19",8.12,8.14,7.98,8.04,28300.0],["2010-10-20",8.09,8.18,8.01,8.07,7100.0],["2010-10-21",7.98,7.99,7.91,7.95,8700.0],["2010-10-22",7.99,8.04,7.99,7.99,5900.0],["2010-10-25",7.98,8.09,7.97,8.0,9200.0],["2010-10-26",7.95,8.0,7.86,8.0,24300.0],["2010-10-27",8.08,8.09,7.86,7.98,7600.0],["2010-10-28",7.9,7.92,7.65,7.9,10700.0],["2010-10-29",7.9,7.92,7.38,7.91,32400.0],["2010-11-01",8.0,8.19,8.0,8.18,68500.0],["2010-11-02",8.19,8.24,7.88,8.17,151300.0],["2010-11-03",8.22,8.59,8.22,8.54,28700.0],["2010-11-04",8.59,8.6,8.5,8.55,38100.0],["2010-11-05",8.59,8.59,8.09,8.29,29000.0],["2010-11-08",8.27,8.27,8.15,8.17,16700.0],["2010-11-09",7.95,8.29,7.74,8.2,46200.0],["2010-11-10",8.09,8.14,8.06,8.12,25600.0],["2010-11-11",8.19,8.19,8.04,8.13,11600.0],["2010-11-12",8.1,8.11,8.0,8.0,13000.0],["2010-11-15",8.01,8.09,8.0,8.0,14700.0],["2010-11-16",8.0,8.1,8.0,8.1,9400.0],["2010-11-17",8.1,8.31,8.1,8.28,14200.0],["2010-11-18",8.25,8.47,8.25,8.45,47900.0],["2010-11-19",8.36,9.0,8.35,8.54,169800.0],["2010-11-22",8.84,8.84,8.5,8.66,6000.0],["2010-11-23",8.65,8.9,8.44,8.72,49800.0],["2010-11-24",8.72,8.95,8.58,8.62,34600.0],["2010-11-26",8.62,8.62,8.62,8.62,0.0],["2010-11-29",8.68,8.89,8.5,8.71,18000.0],["2010-11-30",8.69,9.0,8.44,8.98,23400.0],["2010-12-01",8.88,9.35,8.73,9.2,64600.0],["2010-12-02",9.11,9.35,8.99,9.25,23200.0],["2010-12-03",9.29,10.08,9.18,10.06,45000.0],["2010-12-06",9.82,9.92,9.75,9.86,25700.0],["2010-12-07",9.9,9.9,9.51,9.53,42400.0],["2010-12-08",9.6,10.41,9.48,10.18,65400.0],["2010-12-09",10.37,10.37,9.97,10.06,8700.0],["2010-12-10",10.18,10.18,9.74,9.86,14500.0],["2010-12-13",9.97,9.97,9.6,9.84,15000.0],["2010-12-14",9.93,9.96,9.53,9.81,12200.0],["2010-12-15",9.91,10.07,9.46,10.07,14500.0],["2010-12-16",10.15,10.15,9.83,9.88,28300.0],["2010-12-17",9.9,10.11,9.9,10.0,14800.0],["2010-12-20",9.98,10.33,9.96,10.22,18900.0],["2010-12-21",10.2,10.3,10.13,10.26,47500.0],["2010-12-22",10.27,10.27,10.15,10.21,13700.0],["2010-12-23",10.23,10.27,10.19,10.25,11200.0],["2010-12-27",10.21,10.27,10.2,10.2,1600.0],["2010-12-28",10.2,10.27,10.19,10.22,15000.0],["2010-12-29",10.2,10.27,10.2,10.27,9400.0],["2010-12-30",10.27,10.27,10.18,10.27,6800.0],["2010-12-31",10.26,10.27,10.18,10.27,7000.0],["2011-01-03",10.2,10.27,9.93,10.25,14200.0],["2011-01-04",10.27,10.79,10.25,10.54,67400.0],["2011-01-05",10.37,10.8,10.35,10.8,40300.0],["2011-01-06",10.8,10.86,10.7,10.82,62900.0],["2011-01-07",10.81,11.1,10.81,11.06,104400.0],["2011-01-10",11.01,11.1,11.01,11.1,27900.0],["2011-01-11",11.07,11.22,11.07,11.22,63300.0],["2011-01-12",11.22,11.22,11.17,11.22,26500.0],["2011-01-13",11.16,11.22,11.15,11.22,26500.0],["2011-01-14",11.18,11.21,11.11,11.13,25500.0],["2011-01-18",11.1,11.12,10.85,10.97,20900.0],["2011-01-19",10.95,10.95,10.05,10.56,53300.0],["2011-01-20",10.56,10.6,10.41,10.53,37500.0],["2011-01-21",10.56,10.78,10.51,10.74,39200.0],["2011-01-24",10.78,10.99,10.2,10.93,24200.0],["2011-01-25",10.99,11.14,10.95,11.13,85200.0],["2011-01-26",11.13,11.22,10.95,11.07,19800.0],["2011-01-27",11.03,11.18,11.03,11.18,30700.0],["2011-01-28",10.88,11.14,10.88,11.09,12400.0],["2011-01-31",10.96,11.05,10.52,11.0,29900.0],["2011-02-01",10.9,11.12,10.53,10.93,27300.0],["2011-02-02",11.08,11.24,10.85,11.02,13300.0],["2011-02-03",11.33,11.33,10.87,10.9,8100.0],["2011-02-04",10.86,10.89,10.54,10.72,14600.0],["2011-02-07",10.76,11.0,10.73,10.97,20700.0],["2011-02-08",10.99,11.15,10.92,11.06,46600.0],["2011-02-09",11.09,11.22,11.08,11.2,20800.0],["2011-02-10",11.22,11.29,11.0,11.18,20400.0],["2011-02-11",11.18,11.3,11.04,11.29,19200.0],["2011-02-14",11.05,11.3,10.93,11.28,21900.0],["2011-02-15",11.23,11.28,11.1,11.25,11100.0],["2011-02-16",11.28,11.79,11.28,11.49,39200.0],["2011-02-17",11.5,11.6,11.32,11.52,19400.0],["2011-02-18",11.01,11.5,11.01,11.27,32800.0],["2011-02-22",11.24,11.24,10.78,10.89,20500.0],["2011-02-23",11.03,11.03,10.16,10.3,103800.0],["2011-02-24",10.26,10.26,10.0,10.07,32700.0],["2011-02-25",10.08,10.13,10.05,10.1,42100.0],["2011-02-28",10.03,10.13,10.0,10.04,50000.0],["2011-03-01",10.03,10.14,10.01,10.1,22900.0],["2011-03-02",10.05,10.15,10.05,10.1,62900.0],["2011-03-03",10.19,10.32,10.1,10.25,33100.0],["2011-03-04",10.28,10.28,10.01,10.01,30300.0],["2011-03-07",10.06,10.12,10.0,10.06,15600.0],["2011-03-08",10.1,10.18,9.84,10.1,40200.0],["2011-03-09",10.04,10.04,9.79,9.85,13000.0],["2011-03-10",9.65,9.65,9.23,9.62,35700.0],["2011-03-11",9.61,9.82,9.61,9.65,16600.0],["2011-03-14",9.63,9.65,9.55,9.64,13400.0],["2011-03-15",9.5,9.77,9.15,9.75,28800.0],["2011-03-16",9.77,9.84,9.67,9.84,49000.0],["2011-03-17",9.97,9.99,9.82,9.94,29000.0],["2011-03-18",9.96,10.32,9.92,10.24,16000.0],["2011-03-21",10.44,10.91,10.32,10.71,18000.0],["2011-03-22",10.67,10.81,10.62,10.78,12900.0],["2011-03-23",10.77,10.77,10.61,10.76,9200.0],["2011-03-24",10.88,11.03,10.81,11.03,11200.0],["2011-03-25",11.01,11.06,10.92,11.04,13900.0],["2011-03-28",10.94,11.22,10.92,11.15,11900.0],["2011-03-29",11.14,11.3,11.1,11.21,17200.0],["2011-03-30",11.14,11.35,11.14,11.29,15000.0],["2011-03-31",11.16,11.48,10.56,11.38,108200.0],["2011-04-01",11.43,11.69,11.33,11.58,119500.0],["2011-04-04",11.67,11.67,11.49,11.61,41000.0],["2011-04-05",11.66,11.74,11.48,11.7,25200.0],["2011-04-06",11.79,11.95,11.7,11.92,14500.0],["2011-04-07",11.94,12.5,11.91,12.43,72200.0],["2011-04-08",12.4,12.54,12.14,12.52,72500.0],["2011-04-11",12.69,13.2,12.58,12.73,131300.0],["2011-04-12",12.51,13.32,12.16,12.7,41600.0],["2011-04-13",12.78,12.96,12.36,12.93,55300.0],["2011-04-14",12.94,13.63,12.94,13.53,98200.0],["2011-04-15",13.58,13.75,12.88,13.45,73500.0],["2011-04-18",13.32,13.38,12.79,12.8,20800.0],["2011-04-19",12.89,13.06,12.17,12.25,28100.0],["2011-04-20",12.41,12.63,12.1,12.5,25000.0],["2011-04-21",12.54,12.73,12.54,12.67,19400.0],["2011-04-25",12.27,12.61,12.27,12.56,19200.0],["2011-04-26",12.8,12.93,12.77,12.86,25000.0],["2011-04-27",12.9,13.46,12.84,13.43,17400.0],["2011-04-28",13.25,13.3,13.06,13.28,24500.0],["2011-04-29",13.25,13.54,13.14,13.53,17000.0],["2011-05-02",13.58,13.6,13.45,13.5,96900.0],["2011-05-03",13.49,13.59,12.71,12.93,38500.0],["2011-05-04",11.81,12.39,11.5,12.36,178000.0],["2011-05-05",12.25,13.55,12.25,13.34,49700.0],["2011-05-06",13.37,13.59,13.3,13.58,32000.0],["2011-05-09",13.6,13.6,13.29,13.59,161500.0],["2011-05-10",13.6,13.61,13.48,13.61,43200.0],["2011-05-11",13.6,13.6,13.4,13.51,38500.0],["2011-05-12",13.51,13.75,13.32,13.7,110400.0],["2011-05-13",13.69,13.69,13.5,13.63,16600.0],["2011-05-16",13.73,14.24,13.67,14.05,64000.0],["2011-05-17",14.0,14.43,14.0,14.37,106800.0],["2011-05-18",14.43,14.54,14.11,14.17,64100.0],["2011-05-19",14.18,14.23,13.76,13.97,23000.0],["2011-05-20",13.99,14.18,13.55,13.68,17100.0],["2011-05-23",13.52,14.0,13.0,13.81,32900.0],["2011-05-24",13.82,14.2,13.65,14.0,66000.0],["2011-05-25",14.0,14.3,13.77,14.28,85800.0],["2011-05-26",14.23,14.38,14.18,14.29,19000.0],["2011-05-27",14.32,14.32,14.2,14.24,33500.0],["2011-05-31",14.29,14.33,14.11,14.22,52000.0],["2011-06-01",14.21,14.37,14.14,14.21,23800.0],["2011-06-02",14.24,14.5,14.18,14.5,16100.0],["2011-06-03",13.99,14.46,13.99,14.37,34900.0],["2011-06-06",14.36,14.5,14.15,14.42,48600.0],["2011-06-07",14.5,14.5,14.21,14.48,26600.0],["2011-06-08",14.49,14.84,13.21,14.5,89800.0],["2011-06-09",14.5,14.5,14.17,14.4,25100.0],["2011-06-10",14.41,14.41,12.89,13.99,77900.0],["2011-06-13",14.0,14.5,13.76,14.49,172800.0],["2011-06-14",14.49,14.49,13.45,13.66,138600.0],["2011-06-15",13.49,13.74,13.3,13.48,75300.0],["2011-06-16",13.43,13.47,12.85,13.23,93100.0],["2011-06-17",13.26,13.34,12.5,12.66,75100.0],["2011-06-20",12.55,12.74,12.08,12.6,68300.0],["2011-06-21",12.51,12.81,12.36,12.48,71700.0],["2011-06-22",12.43,12.92,12.16,12.35,55400.0],["2011-06-23",12.27,12.31,11.77,12.14,239600.0],["2011-06-24",12.16,12.72,11.93,12.4,1960800.0],["2011-06-27",12.47,13.03,12.29,12.82,117700.0],["2011-06-28",12.78,13.56,12.67,13.33,99400.0],["2011-06-29",13.38,13.45,12.86,12.92,44700.0],["2011-06-30",12.89,13.13,12.79,12.9,40000.0],["2011-07-01",12.78,13.07,12.53,12.96,70100.0],["2011-07-05",12.99,13.51,12.99,13.38,52300.0],["2011-07-06",13.32,13.83,12.88,13.76,102300.0],["2011-07-07",13.85,14.5,13.68,14.4,89600.0],["2011-07-08",14.19,14.5,14.15,14.44,95200.0],["2011-07-11",14.41,14.51,14.14,14.18,70900.0],["2011-07-12",14.18,14.4,13.77,13.83,74300.0],["2011-07-13",13.87,14.0,13.78,13.86,41500.0],["2011-07-14",13.82,13.97,13.33,13.46,44100.0],["2011-07-15",13.52,13.85,13.52,13.62,49300.0],["2011-07-18",13.6,13.79,12.99,13.67,37400.0],["2011-07-19",13.7,13.96,13.45,13.81,39900.0],["2011-07-20",13.58,13.65,13.07,13.49,68100.0],["2011-07-21",13.58,13.73,13.41,13.68,33100.0],["2011-07-22",13.7,13.79,13.34,13.45,63000.0],["2011-07-25",13.41,13.97,12.72,13.48,50000.0],["2011-07-26",13.46,13.53,12.94,13.12,143300.0],["2011-07-27",13.06,13.15,12.02,12.22,133900.0],["2011-07-28",12.22,12.22,11.7,11.97,77500.0],["2011-07-29",11.57,12.17,11.57,12.17,52400.0],["2011-08-01",12.21,12.21,11.71,11.81,32200.0],["2011-08-02",11.72,12.17,11.64,11.67,38700.0],["2011-08-03",11.73,11.84,11.25,11.59,38400.0],["2011-08-04",11.53,11.73,10.96,10.96,81400.0],["2011-08-05",11.0,11.23,10.45,10.77,70600.0],["2011-08-08",10.54,10.69,9.51,9.51,82800.0],["2011-08-09",9.72,11.2,8.98,9.81,80700.0],["2011-08-10",9.6,9.7,8.97,9.08,97700.0],["2011-08-11",9.1,9.16,8.83,9.05,81500.0],["2011-08-12",9.1,9.69,9.06,9.65,78900.0],["2011-08-15",9.73,10.54,9.73,10.51,53800.0],["2011-08-16",10.39,11.25,10.2,10.81,70400.0],["2011-08-17",10.83,11.22,10.41,10.53,44400.0],["2011-08-18",10.32,10.47,9.9,10.06,91600.0],["2011-08-19",10.0,10.51,10.0,10.27,46200.0],["2011-08-22",10.52,10.52,9.91,10.01,33300.0],["2011-08-23",10.0,10.84,10.0,10.82,40600.0],["2011-08-24",10.99,11.46,10.63,10.9,49000.0],["2011-08-25",10.97,10.97,10.0,10.07,25800.0],["2011-08-26",9.99,10.29,9.87,10.14,39200.0],["2011-08-29",10.29,10.39,10.13,10.37,51400.0],["2011-08-30",10.27,10.27,10.02,10.11,10900.0],["2011-08-31",10.16,10.3,9.79,10.26,53300.0],["2011-09-01",10.28,10.42,9.4,9.93,78200.0],["2011-09-02",9.76,9.86,9.41,9.41,43500.0],["2011-09-06",9.17,9.61,9.17,9.47,22600.0],["2011-09-07",9.59,10.44,9.59,10.09,45400.0],["2011-09-08",10.09,10.65,9.95,9.98,66600.0],["2011-09-09",9.93,10.04,9.76,9.83,47300.0],["2011-09-12",9.79,10.19,9.55,9.64,19500.0],["2011-09-13",9.75,9.84,9.4,9.66,25100.0],["2011-09-14",9.74,10.55,9.74,10.44,49600.0],["2011-09-15",10.5,10.64,10.08,10.18,21700.0],["2011-09-16",10.26,10.47,10.15,10.42,72600.0],["2011-09-19",10.27,11.0,9.6,10.79,118900.0],["2011-09-20",10.82,10.94,10.55,10.55,25100.0],["2011-09-21",10.53,10.89,9.75,9.8,39700.0],["2011-09-22",9.76,10.6,9.76,10.25,105100.0],["2011-09-23",10.23,10.29,10.12,10.25,28400.0],["2011-09-26",10.28,10.36,10.0,10.31,35200.0],["2011-09-27",10.52,11.0,10.47,10.59,42000.0],["2011-09-28",10.64,10.64,10.05,10.05,27900.0],["2011-09-29",10.29,10.33,9.95,10.21,34900.0],["2011-09-30",10.05,10.09,9.68,9.74,50400.0],["2011-10-03",9.66,10.28,9.58,9.69,67600.0],["2011-10-04",9.62,10.0,9.53,9.79,85400.0],["2011-10-05",9.82,10.74,9.4,10.49,183300.0],["2011-10-06",10.43,10.55,10.15,10.44,56300.0],["2011-10-07",10.43,10.43,10.13,10.22,36900.0],["2011-10-10",10.28,10.34,10.02,10.33,30700.0],["2011-10-11",10.21,10.88,10.02,10.88,31300.0],["2011-10-12",10.91,11.49,10.61,11.36,45000.0],["2011-10-13",11.27,11.4,11.13,11.34,24100.0],["2011-10-14",11.41,12.24,11.41,12.17,65200.0],["2011-10-17",12.04,12.17,11.6,11.63,36800.0],["2011-10-18",11.68,12.15,11.34,12.02,87600.0],["2011-10-19",12.04,12.1,11.85,11.88,89500.0],["2011-10-20",11.85,12.06,11.7,12.02,116100.0],["2011-10-21",12.01,12.09,11.34,11.63,44600.0],["2011-10-24",11.61,12.17,9.65,10.16,211900.0],["2011-10-25",10.17,10.17,9.9,9.97,104200.0],["2011-10-26",10.1,10.16,9.68,10.0,56300.0],["2011-10-27",11.59,12.42,11.19,12.05,190700.0],["2011-10-28",12.0,12.06,11.77,11.96,67000.0],["2011-10-31",11.8,11.81,11.13,11.16,38800.0],["2011-11-01",10.78,11.16,10.27,10.35,75000.0],["2011-11-02",10.61,10.86,10.36,10.78,75200.0],["2011-11-03",10.88,10.88,10.32,10.55,48500.0],["2011-11-04",10.48,10.48,10.07,10.1,24200.0],["2011-11-07",10.11,10.26,9.92,10.02,29100.0],["2011-11-08",10.14,10.65,10.03,10.62,40100.0],["2011-11-09",10.29,10.56,9.82,9.84,75800.0],["2011-11-10",10.01,10.18,9.75,9.8,43400.0],["2011-11-11",9.84,10.12,9.74,10.09,84300.0],["2011-11-14",10.02,10.06,9.83,9.87,29900.0],["2011-11-15",9.83,10.03,9.76,10.02,32100.0],["2011-11-16",9.92,10.44,9.88,10.01,18300.0],["2011-11-17",10.06,10.16,9.94,9.99,20000.0],["2011-11-18",10.0,10.15,10.0,10.07,22900.0],["2011-11-21",9.95,10.11,9.42,9.46,39500.0],["2011-11-22",9.49,9.66,9.4,9.41,22500.0],["2011-11-23",9.35,9.49,8.69,8.69,68600.0],["2011-11-25",8.65,8.91,8.54,8.54,18900.0],["2011-11-28",8.78,9.53,8.65,9.28,41600.0],["2011-11-29",9.25,9.35,9.0,9.09,20200.0],["2011-11-30",9.4,10.15,9.29,10.14,75100.0],["2011-12-01",10.05,10.05,9.65,9.65,27300.0],["2011-12-02",9.78,9.99,9.6,9.82,35300.0],["2011-12-05",9.95,10.13,9.76,10.09,44300.0],["2011-12-06",10.06,10.68,10.01,10.64,46300.0],["2011-12-07",10.53,10.8,10.19,10.58,58800.0],["2011-12-08",10.48,10.55,10.09,10.24,59600.0],["2011-12-09",10.27,10.54,10.13,10.39,46800.0],["2011-12-12",10.27,10.28,9.9,9.98,89700.0],["2011-12-13",9.9,10.08,9.81,10.01,64900.0],["2011-12-14",9.9,10.46,9.9,10.44,75400.0],["2011-12-15",10.5,10.65,10.2,10.64,57400.0],["2011-12-16",10.76,11.6,10.7,10.87,181700.0],["2011-12-19",10.97,11.3,10.88,11.0,39600.0],["2011-12-20",11.32,11.65,11.1,11.59,36600.0],["2011-12-21",11.59,11.8,11.35,11.78,44600.0],["2011-12-22",11.79,11.8,11.26,11.5,47200.0],["2011-12-23",11.59,11.72,11.45,11.72,21000.0],["2011-12-27",11.62,11.62,11.1,11.49,18100.0],["2011-12-28",11.46,11.61,11.07,11.13,29100.0],["2011-12-29",11.19,11.35,11.04,11.14,40800.0],["2011-12-30",11.1,11.27,10.96,11.1,65600.0],["2012-01-03",11.36,11.78,11.14,11.74,47100.0],["2012-01-04",11.62,11.8,11.5,11.62,30900.0],["2012-01-05",11.52,11.61,11.23,11.59,28400.0],["2012-01-06",11.55,11.65,11.2,11.23,49900.0],["2012-01-09",11.29,11.31,10.8,10.86,41600.0],["2012-01-10",11.03,11.32,10.9,11.27,56600.0],["2012-01-11",11.19,11.4,11.19,11.28,28600.0],["2012-01-12",11.27,11.35,11.1,11.22,34500.0],["2012-01-13",11.07,11.31,11.07,11.14,31700.0],["2012-01-17",11.29,11.37,11.16,11.25,34900.0],["2012-01-18",11.27,11.45,11.15,11.45,37800.0],["2012-01-19",11.5,11.61,11.31,11.58,41000.0],["2012-01-20",11.5,11.59,11.3,11.39,28000.0],["2012-01-23",11.36,11.42,10.94,10.98,17900.0],["2012-01-24",10.9,11.37,10.9,11.33,28000.0],["2012-01-25",11.37,11.45,11.26,11.29,60100.0],["2012-01-26",11.42,11.5,11.3,11.49,41900.0],["2012-01-27",11.49,11.96,11.4,11.87,26900.0],["2012-01-30",11.76,12.13,11.51,11.59,51500.0],["2012-01-31",11.7,11.94,11.45,11.52,37200.0],["2012-02-01",11.65,11.65,11.15,11.38,138000.0],["2012-02-02",11.39,11.93,11.28,11.9,43600.0],["2012-02-03",12.11,12.12,11.8,11.96,52600.0],["2012-02-06",11.92,11.95,11.56,11.76,43000.0],["2012-02-07",11.8,11.8,11.38,11.5,82000.0],["2012-02-08",11.53,11.68,11.15,11.24,83200.0],["2012-02-09",11.28,11.38,10.79,11.05,44300.0],["2012-02-10",10.91,11.1,10.6,10.75,40100.0],["2012-02-13",10.87,11.03,10.77,10.84,35700.0],["2012-02-14",10.81,10.84,10.27,10.34,43500.0],["2012-02-15",10.37,10.37,9.9,9.92,73800.0],["2012-02-16",9.95,10.14,9.85,10.08,44800.0],["2012-02-17",10.14,10.14,9.94,9.95,31500.0],["2012-02-21",10.02,10.03,9.77,9.83,47100.0],["2012-02-22",9.84,10.02,9.76,10.0,45300.0],["2012-02-23",10.0,10.6,9.89,10.57,35300.0],["2012-02-24",10.57,10.64,10.27,10.27,18900.0],["2012-02-27",10.28,10.45,10.13,10.35,53300.0],["2012-02-28",10.68,10.8,10.42,10.71,83900.0],["2012-02-29",10.75,10.8,10.2,10.2,73200.0],["2012-03-01",10.26,10.6,10.26,10.32,59900.0],["2012-03-02",10.3,10.5,9.75,9.78,102100.0],["2012-03-05",9.73,10.18,9.62,10.17,64600.0],["2012-03-06",10.07,10.15,9.81,9.82,27500.0],["2012-03-07",9.83,9.98,9.78,9.88,23800.0],["2012-03-08",9.94,10.03,9.79,9.85,40600.0],["2012-03-09",9.87,10.42,9.87,10.4,28600.0],["2012-03-12",10.4,10.4,10.01,10.04,28900.0],["2012-03-13",10.16,10.16,9.87,9.91,76000.0],["2012-03-14",9.85,9.98,9.43,9.53,68000.0],["2012-03-15",9.63,9.92,9.5,9.9,32500.0],["2012-03-16",9.94,10.04,9.62,9.65,54800.0],["2012-03-19",9.66,9.88,9.59,9.79,60500.0],["2012-03-20",9.99,9.99,9.6,9.64,86400.0],["2012-03-21",9.7,9.8,9.56,9.64,52200.0],["2012-03-22",9.57,9.62,8.96,9.1,70700.0],["2012-03-23",9.1,9.71,8.94,9.65,79600.0],["2012-03-26",9.8,9.94,9.61,9.89,48800.0],["2012-03-27",9.92,10.38,9.8,10.24,42800.0],["2012-03-28",10.25,10.27,9.66,9.84,29700.0],["2012-03-29",9.74,10.18,9.74,10.05,38000.0],["2012-03-30",10.22,10.22,9.91,9.95,28900.0],["2012-04-02",9.85,9.97,9.62,9.85,25700.0],["2012-04-03",9.81,9.81,9.28,9.28,43800.0],["2012-04-04",9.2,9.28,8.97,9.02,50000.0],["2012-04-05",9.0,9.24,8.9,8.91,36400.0],["2012-04-09",8.73,8.88,8.32,8.37,70400.0],["2012-04-10",8.45,8.6,8.32,8.36,65900.0],["2012-04-11",8.48,8.65,8.41,8.51,63100.0],["2012-04-12",8.56,8.73,8.55,8.66,89300.0],["2012-04-13",8.69,8.69,8.51,8.58,37100.0],["2012-04-16",8.61,8.61,8.49,8.57,18100.0],["2012-04-17",8.63,8.75,8.61,8.68,24400.0],["2012-04-18",8.65,8.65,8.48,8.49,33600.0],["2012-04-19",8.54,8.56,8.11,8.14,70000.0],["2012-04-20",8.26,8.42,8.16,8.25,103800.0],["2012-04-23",8.15,8.28,8.15,8.18,73600.0],["2012-04-24",8.19,8.33,8.15,8.23,55000.0],["2012-04-25",8.22,8.57,8.22,8.55,24500.0],["2012-04-26",8.56,8.57,8.47,8.5,9700.0],["2012-04-27",8.49,8.54,8.34,8.5,50000.0],["2012-04-30",8.43,8.5,8.15,8.2,110300.0],["2012-05-01",8.2,8.56,8.09,8.13,100000.0],["2012-05-02",8.01,8.38,8.01,8.05,83000.0],["2012-05-03",8.11,9.8,8.11,9.71,170700.0],["2012-05-04",9.72,9.72,9.16,9.18,87600.0],["2012-05-07",9.17,9.35,9.04,9.21,34000.0],["2012-05-08",9.13,9.2,9.0,9.03,69500.0],["2012-05-09",8.89,9.06,8.85,9.0,28500.0],["2012-05-10",9.06,9.09,8.77,8.85,41000.0],["2012-05-11",8.72,8.81,8.45,8.53,44500.0],["2012-05-14",8.4,8.46,8.12,8.21,60000.0],["2012-05-15",8.2,8.3,8.02,8.04,39900.0],["2012-05-16",8.07,8.3,8.07,8.22,42000.0],["2012-05-17",8.26,8.43,8.23,8.34,64200.0],["2012-05-18",8.3,8.32,7.87,7.96,63000.0],["2012-05-21",8.0,8.5,7.99,8.45,46700.0],["2012-05-22",8.45,8.45,8.03,8.2,90800.0],["2012-05-23",8.07,8.53,8.07,8.41,64600.0],["2012-05-24",8.43,8.5,8.22,8.41,26600.0],["2012-05-25",8.41,9.07,8.41,8.99,63400.0],["2012-05-29",9.04,9.04,8.66,8.92,25200.0],["2012-05-30",8.81,9.14,8.61,8.99,66200.0],["2012-05-31",8.98,9.07,8.83,8.99,67500.0],["2012-06-01",8.74,8.95,8.66,8.8,38100.0],["2012-06-04",8.83,9.22,8.79,9.14,51400.0],["2012-06-05",9.13,9.24,9.01,9.2,48300.0],["2012-06-06",9.24,9.66,9.2,9.65,41200.0],["2012-06-07",9.51,9.71,9.04,9.54,213400.0],["2012-06-08",9.49,9.74,9.06,9.61,112000.0],["2012-06-11",9.73,9.73,9.37,9.41,78600.0],["2012-06-12",9.47,9.47,9.22,9.42,53800.0],["2012-06-13",9.34,9.69,9.3,9.47,66900.0],["2012-06-14",9.4,9.4,8.71,9.01,125900.0],["2012-06-15",9.06,9.23,9.0,9.2,130000.0],["2012-06-18",9.08,9.6,9.08,9.48,101300.0],["2012-06-19",9.49,9.63,9.35,9.43,143700.0],["2012-06-20",9.42,9.69,9.42,9.54,59100.0],["2012-06-21",9.52,9.57,9.41,9.56,50200.0],["2012-06-22",9.58,9.67,9.44,9.64,177100.0],["2012-06-25",9.48,9.6,9.35,9.4,23600.0],["2012-06-26",9.44,9.53,9.25,9.5,24400.0],["2012-06-27",9.5,9.95,9.5,9.75,83200.0],["2012-06-28",9.54,9.61,9.05,9.27,187900.0],["2012-06-29",9.48,9.61,9.33,9.61,85500.0],["2012-07-02",9.69,9.69,9.38,9.57,50800.0],["2012-07-03",9.44,9.55,9.39,9.53,24000.0],["2012-07-05",9.47,9.57,9.43,9.49,19700.0],["2012-07-06",9.4,9.47,9.3,9.36,34500.0],["2012-07-09",9.36,9.53,9.28,9.48,29600.0],["2012-07-10",9.57,9.89,9.57,9.63,47400.0],["2012-07-11",9.6,9.74,9.52,9.55,39400.0],["2012-07-12",9.46,9.54,9.32,9.49,42500.0],["2012-07-13",9.5,9.85,9.5,9.84,39100.0],["2012-07-16",9.78,9.97,9.73,9.88,21400.0],["2012-07-17",9.91,9.98,9.67,9.7,52200.0],["2012-07-18",9.67,9.73,9.28,9.38,56900.0],["2012-07-19",9.4,9.4,9.02,9.14,34300.0],["2012-07-20",9.05,9.23,8.79,8.83,43200.0],["2012-07-23",8.68,8.96,8.51,8.67,47200.0],["2012-07-24",8.7,8.7,8.22,8.33,51000.0],["2012-07-25",8.41,8.51,8.31,8.41,22900.0],["2012-07-26",8.55,8.65,8.23,8.38,23200.0],["2012-07-27",8.4,8.93,8.4,8.82,31400.0],["2012-07-30",8.81,8.93,8.43,8.43,9600.0],["2012-07-31",8.41,8.55,8.33,8.37,37000.0],["2012-08-01",8.39,8.45,8.04,8.04,81800.0],["2012-08-02",8.0,8.41,8.0,8.1,50100.0],["2012-08-03",6.78,7.69,6.35,7.62,434400.0],["2012-08-06",7.64,7.84,7.5,7.56,127300.0],["2012-08-07",7.53,8.07,7.5,7.72,139400.0],["2012-08-08",7.66,7.86,7.61,7.64,29200.0],["2012-08-09",7.65,7.72,7.51,7.64,39500.0],["2012-08-10",7.6,7.68,7.59,7.65,11800.0],["2012-08-13",7.62,7.74,7.58,7.69,39700.0],["2012-08-14",7.8,7.89,7.25,7.31,145200.0],["2012-08-15",7.28,7.35,7.07,7.12,73200.0],["2012-08-16",7.0,7.09,6.71,6.92,85700.0],["2012-08-17",6.88,7.22,6.75,7.2,62900.0],["2012-08-20",7.19,7.39,7.09,7.33,22600.0],["2012-08-21",7.38,7.43,6.85,6.9,68500.0],["2012-08-22",6.88,6.88,6.58,6.73,27900.0],["2012-08-23",6.7,6.71,6.5,6.58,27300.0],["2012-08-24",6.58,6.69,6.46,6.65,46000.0],["2012-08-27",6.58,6.7,6.5,6.54,23400.0],["2012-08-28",6.61,6.64,6.45,6.64,27400.0],["2012-08-29",6.66,7.04,6.66,7.04,36900.0],["2012-08-30",7.02,7.02,6.71,6.84,22300.0],["2012-08-31",6.91,7.02,6.8,6.98,20100.0],["2012-09-04",6.96,7.06,6.74,7.02,26600.0],["2012-09-05",7.0,7.09,6.81,6.83,223200.0],["2012-09-06",6.75,6.85,6.49,6.77,510100.0],["2012-09-07",6.83,7.19,6.79,6.8,71200.0],["2012-09-10",6.82,7.18,6.82,7.09,34700.0],["2012-09-11",7.14,7.2,7.07,7.13,18800.0],["2012-09-12",7.13,7.2,7.0,7.07,47900.0],["2012-09-13",7.15,7.92,7.15,7.67,62400.0],["2012-09-14",7.67,7.75,7.3,7.6,77600.0],["2012-09-17",7.58,7.77,7.54,7.62,30400.0],["2012-09-18",7.63,7.76,7.57,7.72,23500.0],["2012-09-19",7.71,7.76,7.2,7.58,28900.0],["2012-09-20",7.55,7.83,7.55,7.78,25400.0],["2012-09-21",7.88,8.09,7.79,7.99,84100.0],["2012-09-24",7.94,8.14,7.87,7.9,61500.0],["2012-09-25",7.98,8.0,7.71,7.76,43700.0],["2012-09-26",7.81,7.91,7.52,7.64,43800.0],["2012-09-27",7.73,7.75,7.52,7.65,98000.0],["2012-09-28",7.6,7.62,7.38,7.44,167300.0],["2012-10-01",7.52,7.7,7.5,7.61,22400.0],["2012-10-02",7.63,7.67,7.43,7.65,40300.0],["2012-10-03",7.48,7.48,6.94,7.27,160600.0],["2012-10-04",7.32,7.32,7.06,7.27,58700.0],["2012-10-05",7.27,7.4,7.24,7.33,47600.0],["2012-10-08",7.28,7.29,7.21,7.25,28300.0],["2012-10-09",7.24,7.27,7.13,7.24,42700.0],["2012-10-10",7.27,7.32,7.13,7.28,19500.0],["2012-10-11",7.31,7.41,7.25,7.31,19600.0],["2012-10-12",7.28,7.57,7.25,7.48,43600.0],["2012-10-15",7.48,7.48,7.27,7.29,25500.0],["2012-10-16",7.35,7.43,7.27,7.3,24100.0],["2012-10-17",7.28,7.29,7.09,7.25,24600.0],["2012-10-18",7.22,7.22,7.1,7.14,9400.0],["2012-10-19",7.07,7.19,7.06,7.15,43900.0],["2012-10-22",7.11,7.18,7.06,7.16,26200.0],["2012-10-23",7.11,7.12,6.87,6.88,152900.0],["2012-10-24",6.91,6.95,6.44,6.54,124300.0],["2012-10-25",6.57,6.63,6.25,6.27,45900.0],["2012-10-26",6.29,6.41,6.2,6.3,34300.0],["2012-10-31",6.34,6.5,6.3,6.42,35600.0],["2012-11-01",6.3,6.63,5.9,5.91,222200.0],["2012-11-02",5.95,6.7,5.95,6.56,253700.0],["2012-11-05",6.54,7.29,6.42,7.11,132100.0],["2012-11-06",7.18,7.37,7.08,7.28,90600.0],["2012-11-07",7.24,7.38,6.77,6.96,87400.0],["2012-11-08",6.96,7.02,6.7,6.7,49900.0],["2012-11-09",6.65,7.25,6.65,7.21,66200.0],["2012-11-12",7.2,7.26,7.09,7.09,45600.0],["2012-11-13",7.1,7.1,6.73,6.78,15200.0],["2012-11-14",6.8,6.83,6.61,6.62,41100.0],["2012-11-15",6.6,7.5,6.41,6.43,86700.0],["2012-11-16",6.56,7.14,6.5,6.75,55700.0],["2012-11-19",6.82,7.25,6.56,7.23,42100.0],["2012-11-20",7.2,7.25,7.11,7.18,37200.0],["2012-11-21",7.2,7.2,7.02,7.08,7800.0],["2012-11-23",7.18,7.19,7.04,7.1,17800.0],["2012-11-26",7.11,7.26,7.1,7.14,76600.0],["2012-11-27",7.0,7.01,6.73,6.76,99200.0],["2012-11-28",6.76,6.85,6.57,6.8,45400.0],["2012-11-29",6.83,6.9,6.59,6.74,41300.0],["2012-11-30",6.77,6.95,6.65,6.75,42100.0],["2012-12-03",6.85,6.87,6.52,6.53,29900.0],["2012-12-04",6.55,6.6,6.37,6.45,80400.0],["2012-12-05",6.46,6.46,6.26,6.33,88900.0],["2012-12-06",6.35,6.37,6.12,6.18,121400.0],["2012-12-07",6.2,6.2,6.08,6.16,92000.0],["2012-12-10",6.19,6.25,6.0,6.09,86900.0],["2012-12-11",6.14,6.15,6.02,6.15,126400.0],["2012-12-12",6.15,6.16,6.06,6.15,86000.0],["2012-12-13",6.11,6.46,6.11,6.39,72600.0],["2012-12-14",6.36,6.36,6.19,6.31,26500.0],["2012-12-17",6.34,6.6,6.34,6.57,52200.0],["2012-12-18",6.55,6.75,6.55,6.72,97200.0],["2012-12-19",6.58,6.75,6.37,6.69,54000.0],["2012-12-20",6.71,6.81,6.51,6.8,96400.0],["2012-12-21",6.76,6.88,6.69,6.81,107000.0],["2012-12-24",6.84,6.85,6.75,6.75,8900.0],["2012-12-26",6.76,6.83,6.58,6.78,92600.0],["2012-12-27",6.76,6.83,6.69,6.73,50200.0],["2012-12-28",6.69,6.8,6.64,6.65,111000.0],["2012-12-31",6.64,6.91,6.64,6.9,80300.0],["2013-01-02",6.94,7.19,6.87,7.14,109900.0],["2013-01-03",7.17,7.39,7.04,7.32,56600.0],["2013-01-04",7.37,7.49,7.21,7.46,62600.0],["2013-01-07",7.45,7.59,7.25,7.56,79600.0],["2013-01-08",7.58,7.85,7.41,7.8,100000.0],["2013-01-09",7.84,8.0,7.64,7.95,102100.0],["2013-01-10",7.97,8.05,7.9,7.96,46200.0],["2013-01-11",7.99,7.99,7.63,7.68,46500.0],["2013-01-14",7.64,7.64,7.42,7.46,40400.0],["2013-01-15",7.41,7.57,7.41,7.49,34900.0],["2013-01-16",7.6,8.03,7.56,8.01,966700.0],["2013-01-17",7.91,7.98,7.81,7.86,206000.0],["2013-01-18",7.82,7.99,7.74,7.9,128800.0],["2013-01-22",7.92,7.92,7.81,7.9,74800.0],["2013-01-23",7.92,7.92,7.62,7.65,75700.0],["2013-01-24",7.64,7.76,7.39,7.51,148300.0],["2013-01-25",7.53,7.64,7.46,7.62,64700.0],["2013-01-28",7.6,7.78,7.6,7.66,96400.0],["2013-01-29",7.63,8.12,7.6,8.07,257300.0],["2013-01-30",8.04,8.36,8.02,8.2,275500.0],["2013-01-31",8.24,8.24,8.0,8.06,388800.0],["2013-02-01",8.11,8.2,7.93,8.03,84300.0],["2013-02-04",7.98,8.06,7.68,7.79,119200.0],["2013-02-05",7.79,8.04,7.79,7.89,30700.0],["2013-02-06",7.88,8.08,7.81,8.08,54800.0],["2013-02-07",8.1,8.13,7.9,8.0,31300.0],["2013-02-08",8.03,8.06,7.93,8.06,46100.0],["2013-02-11",8.05,8.2,8.04,8.16,90200.0],["2013-02-12",8.18,8.24,8.1,8.24,96400.0],["2013-02-13",8.26,8.77,8.25,8.5,524900.0],["2013-02-14",8.45,8.66,8.44,8.54,78400.0],["2013-02-15",8.6,8.66,8.28,8.31,51000.0],["2013-02-19",8.36,8.74,8.31,8.49,92200.0],["2013-02-20",8.47,8.71,8.33,8.47,119600.0],["2013-02-21",8.49,8.63,8.23,8.25,29700.0],["2013-02-22",8.28,8.57,8.15,8.54,108900.0],["2013-02-25",8.58,8.65,8.25,8.25,65200.0],["2013-02-26",8.3,8.6,8.25,8.47,74100.0],["2013-02-27",8.49,8.91,8.44,8.54,152800.0],["2013-02-28",8.52,8.95,8.51,8.88,162600.0],["2013-03-01",8.63,8.99,8.43,8.51,106400.0],["2013-03-04",8.5,8.6,8.07,8.31,256300.0],["2013-03-05",8.34,8.38,7.88,8.0,338800.0],["2013-03-06",8.01,8.26,7.96,8.12,142600.0],["2013-03-07",8.14,8.14,7.96,8.03,85100.0],["2013-03-08",8.1,8.35,7.98,8.34,75700.0],["2013-03-11",8.34,8.5,8.23,8.48,74600.0],["2013-03-12",8.47,8.48,8.26,8.35,57800.0],["2013-03-13",8.36,8.46,8.3,8.46,78600.0],["2013-03-14",8.46,8.55,8.41,8.55,83300.0],["2013-03-15",8.51,8.7,8.36,8.68,145700.0],["2013-03-18",8.57,8.64,8.42,8.49,39200.0],["2013-03-19",8.44,8.5,8.37,8.4,29700.0],["2013-03-20",8.44,8.44,8.21,8.29,66700.0],["2013-03-21",8.09,8.24,8.05,8.08,105900.0],["2013-03-22",8.07,8.17,7.99,7.99,172200.0],["2013-03-25",8.05,8.05,7.93,8.0,48900.0],["2013-03-26",8.05,8.05,7.81,7.91,19900.0],["2013-03-27",7.83,8.0,7.57,7.99,108000.0],["2013-03-28",7.99,7.99,7.83,7.92,119200.0],["2013-04-01",7.88,8.26,7.88,8.19,54500.0],["2013-04-02",8.26,8.55,8.2,8.49,61000.0],["2013-04-03",8.48,8.48,8.06,8.16,169700.0],["2013-04-04",8.2,8.22,8.06,8.15,22200.0],["2013-04-05",8.0,8.23,8.0,8.07,21900.0],["2013-04-08",8.12,8.12,7.91,8.08,32200.0],["2013-04-09",8.07,8.15,8.02,8.05,42300.0],["2013-04-10",8.06,8.39,8.01,8.39,53100.0],["2013-04-11",8.35,8.44,8.25,8.28,59600.0],["2013-04-12",8.21,8.21,7.92,7.95,63800.0],["2013-04-15",7.92,7.92,7.62,7.76,123800.0],["2013-04-16",7.77,7.78,7.64,7.74,38200.0],["2013-04-17",7.67,7.75,7.48,7.65,50300.0],["2013-04-18",7.69,7.69,7.48,7.51,39300.0],["2013-04-19",7.51,7.99,7.51,7.94,54100.0],["2013-04-22",7.96,8.03,7.7,7.98,68200.0],["2013-04-23",8.03,8.07,7.84,8.07,36200.0],["2013-04-24",8.09,8.09,7.68,7.72,53800.0],["2013-04-25",7.73,7.82,7.61,7.7,106700.0],["2013-04-26",7.64,7.8,7.56,7.76,87400.0],["2013-04-29",7.76,7.9,7.68,7.87,38700.0],["2013-04-30",7.79,8.35,7.79,8.34,54800.0],["2013-05-01",8.28,8.34,7.68,7.75,80200.0],["2013-05-02",7.76,8.11,7.65,7.9,37600.0],["2013-05-03",7.99,8.49,7.99,8.4,124900.0],["2013-05-06",8.37,8.63,8.37,8.62,113700.0],["2013-05-07",8.6,8.93,8.6,8.9,55600.0],["2013-05-08",8.84,9.61,8.84,9.52,162500.0],["2013-05-09",9.45,9.61,8.87,9.2,105600.0],["2013-05-10",9.19,9.6,9.19,9.57,53000.0],["2013-05-13",9.6,9.6,9.2,9.25,41200.0],["2013-05-14",9.28,9.37,9.15,9.24,35400.0],["2013-05-15",9.19,9.19,8.89,8.97,36400.0],["2013-05-16",8.97,9.34,8.81,9.25,79000.0],["2013-05-17",9.15,9.29,8.98,9.07,63200.0],["2013-05-20",9.01,9.23,8.96,9.05,31900.0],["2013-05-21",9.01,9.24,8.9,8.99,67800.0],["2013-05-22",8.99,9.15,8.95,9.14,96500.0],["2013-05-23",9.07,9.3,9.07,9.3,43500.0],["2013-05-24",9.21,9.45,9.2,9.28,16200.0],["2013-05-28",9.43,9.75,9.34,9.54,56600.0],["2013-05-29",9.25,9.49,9.21,9.31,60500.0],["2013-05-30",9.3,9.3,8.8,8.86,103700.0],["2013-05-31",8.8,9.09,8.64,9.05,79700.0],["2013-06-03",9.05,9.51,8.96,9.38,88700.0],["2013-06-04",9.35,9.37,9.1,9.21,39400.0],["2013-06-05",9.2,9.28,9.17,9.21,22800.0],["2013-06-06",9.14,9.24,8.92,9.07,33000.0],["2013-06-07",9.16,9.16,8.95,9.04,32700.0],["2013-06-10",9.1,9.34,9.07,9.29,18200.0],["2013-06-11",9.22,9.22,8.97,9.04,33000.0],["2013-06-12",9.08,9.23,8.92,8.96,71000.0],["2013-06-13",8.99,9.05,8.83,9.04,118200.0],["2013-06-14",9.05,9.11,8.94,9.0,64500.0],["2013-06-17",9.08,9.28,9.05,9.19,71700.0],["2013-06-18",9.19,9.25,9.04,9.12,58700.0],["2013-06-19",9.09,9.14,8.86,9.0,85100.0],["2013-06-20",8.88,9.1,8.82,9.05,48200.0],["2013-06-21",9.09,9.2,8.93,9.07,166000.0],["2013-06-24",9.0,9.2,9.0,9.16,164600.0],["2013-06-25",9.26,9.38,9.12,9.38,99300.0],["2013-06-26",9.41,9.54,9.19,9.39,45900.0],["2013-06-27",9.44,9.52,9.36,9.45,99800.0],["2013-06-28",9.45,9.5,9.24,9.5,423400.0],["2013-07-01",9.5,9.71,9.35,9.52,60000.0],["2013-07-02",9.55,9.72,9.45,9.72,54000.0],["2013-07-03",9.69,9.72,9.44,9.69,29500.0],["2013-07-05",9.77,9.85,9.66,9.85,24500.0],["2013-07-08",9.85,9.99,9.7,9.97,47800.0],["2013-07-09",9.97,9.99,9.71,9.89,221200.0],["2013-07-10",9.91,9.99,9.84,9.96,29600.0],["2013-07-11",10.0,10.0,9.92,9.98,74600.0],["2013-07-12",9.94,10.0,9.87,9.89,219200.0],["2013-07-15",9.9,9.98,9.89,9.9,48800.0],["2013-07-16",9.9,9.92,9.72,9.89,64200.0],["2013-07-17",9.9,9.9,9.66,9.82,47500.0],["2013-07-18",9.87,9.9,9.8,9.89,25300.0],["2013-07-19",9.82,9.84,9.44,9.75,64600.0],["2013-07-22",9.69,9.9,9.6,9.86,54400.0],["2013-07-23",9.85,9.91,9.83,9.87,145100.0],["2013-07-24",9.92,9.92,9.84,9.9,74200.0],["2013-07-25",9.9,9.9,9.85,9.9,64700.0],["2013-07-26",9.85,9.9,9.75,9.8,25700.0],["2013-07-29",9.8,9.8,9.56,9.57,21000.0],["2013-07-30",9.65,9.8,9.59,9.66,18300.0],["2013-07-31",9.74,9.89,9.63,9.66,26100.0],["2013-08-01",9.74,9.9,9.74,9.8,81800.0],["2013-08-02",9.98,10.15,9.73,9.9,310200.0],["2013-08-05",9.85,10.03,9.85,9.89,84300.0],["2013-08-06",9.9,9.94,9.76,9.88,67800.0],["2013-08-07",9.86,9.93,9.79,9.8,34000.0],["2013-08-08",9.86,9.87,9.77,9.8,46700.0],["2013-08-09",9.75,9.82,9.52,9.53,87800.0],["2013-08-12",9.58,9.58,9.36,9.49,78400.0],["2013-08-13",9.46,9.46,9.2,9.37,100000.0],["2013-08-14",9.39,9.5,9.33,9.43,68600.0],["2013-08-15",9.44,9.44,9.28,9.36,69600.0],["2013-08-16",9.3,9.43,9.19,9.26,44800.0],["2013-08-19",9.2,9.56,9.2,9.49,92500.0],["2013-08-20",9.48,9.73,9.48,9.7,25700.0],["2013-08-21",9.7,9.82,9.58,9.61,43500.0],["2013-08-22",9.66,9.9,9.66,9.84,25800.0],["2013-08-23",9.84,9.9,9.58,9.66,45000.0],["2013-08-26",9.69,9.75,9.35,9.38,43800.0],["2013-08-27",9.31,9.46,8.98,8.99,75800.0],["2013-08-28",8.74,8.99,8.48,8.62,205500.0],["2013-08-29",8.64,8.85,8.58,8.81,67600.0],["2013-08-30",8.8,8.84,8.59,8.79,60800.0],["2013-09-03",8.88,9.0,8.78,8.98,48300.0],["2013-09-04",9.02,9.47,9.02,9.44,54400.0],["2013-09-05",9.43,9.59,9.41,9.5,46600.0],["2013-09-06",9.56,9.63,9.32,9.58,30300.0],["2013-09-09",9.64,9.85,9.55,9.85,44000.0],["2013-09-10",9.88,9.98,9.54,9.89,120100.0],["2013-09-11",9.84,9.92,9.79,9.9,33700.0],["2013-09-12",9.88,10.01,9.8,9.94,235400.0],["2013-09-13",9.99,10.18,9.95,10.11,178700.0],["2013-09-16",10.19,10.43,10.15,10.41,162100.0],["2013-09-17",10.41,10.75,10.41,10.69,95300.0],["2013-09-18",10.69,11.23,10.68,11.14,351700.0],["2013-09-19",11.21,11.25,10.79,11.01,123800.0],["2013-09-20",11.1,11.1,10.5,10.88,302100.0],["2013-09-23",10.91,11.03,10.88,10.93,57700.0],["2013-09-24",10.95,10.95,10.72,10.75,47900.0],["2013-09-25",10.45,10.92,10.45,10.74,49300.0],["2013-09-26",10.79,10.97,10.71,10.82,88100.0],["2013-09-27",10.74,11.1,10.55,10.96,57700.0],["2013-09-30",10.84,11.0,10.6,10.98,52300.0],["2013-10-01",11.0,11.69,11.0,11.5,128000.0],["2013-10-02",11.45,11.54,11.19,11.28,82200.0],["2013-10-03",11.34,11.63,11.16,11.57,51600.0],["2013-10-04",11.54,11.61,11.23,11.51,61400.0],["2013-10-07",11.44,11.62,11.28,11.48,37400.0],["2013-10-08",11.52,11.59,11.13,11.42,54300.0],["2013-10-09",11.49,11.57,11.32,11.46,51100.0],["2013-10-10",11.57,11.8,11.47,11.73,39700.0],["2013-10-11",11.68,12.62,11.68,12.4,87700.0],["2013-10-14",12.29,12.57,12.23,12.37,34600.0],["2013-10-15",12.37,12.52,12.33,12.36,39900.0],["2013-10-16",12.4,12.93,12.24,12.44,103100.0],["2013-10-17",12.36,12.85,12.36,12.75,31700.0],["2013-10-18",12.79,12.95,12.74,12.95,75000.0],["2013-10-21",13.0,13.04,12.5,12.52,83000.0],["2013-10-22",12.55,12.89,12.26,12.49,73700.0],["2013-10-23",12.46,12.8,12.22,12.28,64800.0],["2013-10-24",12.29,12.79,12.27,12.59,58200.0],["2013-10-25",12.56,12.74,12.34,12.57,71600.0],["2013-10-28",12.6,12.88,12.32,12.71,32000.0],["2013-10-29",12.73,12.79,12.25,12.45,77000.0],["2013-10-30",13.63,14.15,13.25,13.8,335100.0],["2013-10-31",13.91,14.15,13.75,13.85,275200.0],["2013-11-01",13.75,14.31,13.28,13.95,255300.0],["2013-11-04",14.04,14.06,13.76,14.0,135300.0],["2013-11-05",13.89,14.2,13.8,14.19,95000.0],["2013-11-06",14.23,14.23,13.8,14.01,31400.0],["2013-11-07",14.0,14.11,13.69,13.85,88500.0],["2013-11-08",13.85,14.53,13.85,14.46,94200.0],["2013-11-11",14.48,14.55,14.18,14.34,117600.0],["2013-11-12",14.34,14.71,14.34,14.69,112400.0],["2013-11-13",14.69,14.99,14.58,14.94,99500.0],["2013-11-14",14.89,15.23,14.89,15.04,207200.0],["2013-11-15",15.13,15.42,14.99,15.34,64900.0],["2013-11-18",15.42,15.42,14.18,14.35,126100.0],["2013-11-19",14.41,14.86,13.96,14.55,149200.0],["2013-11-20",14.68,15.0,14.39,14.88,100500.0],["2013-11-21",14.93,15.17,14.77,15.01,117200.0],["2013-11-22",15.06,15.4,14.79,15.32,105400.0],["2013-11-25",15.32,15.48,14.87,15.01,159800.0],["2013-11-26",15.0,15.54,15.0,15.52,74900.0],["2013-11-27",15.48,16.2,15.31,16.05,78000.0],["2013-11-29",16.17,16.4,15.61,15.66,60000.0],["2013-12-02",15.67,15.79,15.34,15.5,79100.0],["2013-12-03",15.44,15.63,14.78,15.38,74500.0],["2013-12-04",15.3,15.99,15.24,15.92,84900.0],["2013-12-05",15.97,16.0,15.5,15.95,58700.0],["2013-12-06",16.03,16.15,15.88,16.09,169200.0],["2013-12-09",16.15,16.67,16.0,16.22,121700.0],["2013-12-10",16.14,16.35,15.64,15.96,70300.0],["2013-12-11",15.94,16.13,15.39,15.66,126100.0],["2013-12-12",15.71,15.99,15.38,15.74,39800.0],["2013-12-13",15.82,15.99,15.52,15.85,120500.0],["2013-12-16",15.96,16.37,15.88,16.36,57600.0],["2013-12-17",16.23,16.4,15.72,16.39,82800.0],["2013-12-18",16.4,16.4,16.03,16.32,66400.0],["2013-12-19",16.35,16.39,15.81,15.93,57600.0],["2013-12-20",16.1,18.17,16.04,18.03,321200.0],["2013-12-23",18.16,18.36,16.98,18.1,139700.0],["2013-12-24",18.18,18.65,18.0,18.52,40300.0],["2013-12-26",18.66,18.98,18.64,18.73,83000.0],["2013-12-27",18.81,19.11,18.7,18.93,85900.0],["2013-12-30",18.98,19.02,18.33,18.62,75100.0],["2013-12-31",18.64,18.95,18.23,18.68,166000.0],["2014-01-02",18.6,18.6,17.74,18.03,77600.0],["2014-01-03",18.05,18.33,17.73,18.11,105800.0],["2014-01-06",18.23,18.45,17.7,18.3,130700.0],["2014-01-07",18.32,18.4,17.9,18.05,142000.0],["2014-01-08",18.03,18.87,18.03,18.83,218400.0],["2014-01-09",18.85,19.2,18.65,19.01,115000.0],["2014-01-10",22.99,23.0,20.8,22.13,778600.0],["2014-01-13",22.21,22.64,20.54,20.96,264300.0],["2014-01-14",20.97,22.43,20.97,21.99,190100.0],["2014-01-15",21.97,22.35,21.08,21.33,220300.0],["2014-01-16",21.22,21.93,21.22,21.79,131600.0],["2014-01-17",21.74,21.97,21.49,21.73,127900.0],["2014-01-21",21.96,22.0,21.39,21.66,220400.0],["2014-01-22",21.68,22.25,21.03,22.18,123400.0],["2014-01-23",22.05,22.97,21.4,21.65,180600.0],["2014-01-24",21.48,21.73,20.37,21.04,221400.0],["2014-01-27",21.0,22.52,20.25,20.77,117200.0],["2014-01-28",20.75,21.06,20.42,20.59,144000.0],["2014-01-29",20.35,20.92,20.26,20.6,96000.0],["2014-01-30",20.78,21.37,20.7,20.83,95900.0],["2014-01-31",20.38,21.05,20.25,20.5,118300.0],["2014-02-03",20.38,21.12,19.82,20.22,192300.0],["2014-02-04",20.27,21.18,20.03,20.9,134900.0],["2014-02-05",20.7,21.05,20.1,20.98,209800.0],["2014-02-06",21.06,21.2,20.71,20.77,127900.0],["2014-02-07",20.75,21.03,20.64,20.8,121500.0],["2014-02-10",20.74,20.74,20.1,20.48,115800.0],["2014-02-11",20.44,20.55,20.1,20.26,131000.0],["2014-02-12",20.21,20.57,19.99,20.27,198800.0],["2014-02-13",19.8,21.04,19.56,21.03,1118700.0],["2014-02-14",21.18,21.49,20.93,21.01,174500.0],["2014-02-18",20.98,21.46,20.93,21.25,194000.0],["2014-02-19",21.1,21.64,21.0,21.06,172000.0],["2014-02-20",21.02,22.2,20.99,22.01,324900.0],["2014-02-21",22.1,22.21,21.45,21.47,209300.0],["2014-02-24",21.59,22.11,20.89,21.28,172600.0],["2014-02-25",21.21,21.33,20.84,21.3,189500.0],["2014-02-26",21.39,21.74,21.18,21.48,180900.0],["2014-02-27",21.5,21.81,21.24,21.58,193700.0],["2014-02-28",21.47,21.54,20.23,20.79,987500.0],["2014-03-03",20.55,20.79,20.2,20.6,281200.0],["2014-03-04",20.8,21.18,20.61,20.98,290200.0],["2014-03-05",20.85,21.23,20.38,20.9,264300.0],["2014-03-06",20.8,20.96,20.39,20.58,147400.0],["2014-03-07",20.75,20.81,20.17,20.39,111700.0],["2014-03-10",20.25,20.86,20.24,20.56,141000.0],["2014-03-11",20.65,21.02,20.13,20.39,131800.0],["2014-03-12",20.19,20.5,20.02,20.37,110600.0],["2014-03-13",20.51,20.51,20.02,20.17,115500.0],["2014-03-14",20.03,20.34,19.5,20.31,206800.0],["2014-03-17",20.4,20.91,20.15,20.39,136300.0],["2014-03-18",20.48,21.63,20.22,21.39,123300.0],["2014-03-19",21.43,21.43,20.59,20.92,110800.0],["2014-03-20",20.86,21.19,20.64,20.86,51200.0],["2014-03-21",20.98,20.98,19.75,20.02,247500.0],["2014-03-24",20.14,20.46,19.19,19.39,197700.0],["2014-03-25",19.56,19.81,19.12,19.35,202400.0],["2014-03-26",19.46,19.56,18.21,18.23,228300.0],["2014-03-27",18.16,18.35,17.57,18.23,169700.0],["2014-03-28",18.22,18.55,17.64,18.1,153000.0],["2014-03-31",18.2,18.9,18.06,18.81,174000.0],["2014-04-01",18.88,19.67,18.7,19.09,127900.0],["2014-04-02",19.19,19.29,18.93,19.25,75100.0],["2014-04-03",19.18,19.31,18.45,18.6,120400.0],["2014-04-04",18.71,18.71,17.38,17.48,211600.0],["2014-04-07",17.36,17.41,16.47,16.49,281400.0],["2014-04-08",16.43,17.01,16.43,16.64,301300.0],["2014-04-09",16.75,16.91,15.95,16.62,236700.0],["2014-04-10",16.62,16.91,15.51,15.95,253400.0],["2014-04-11",15.81,16.35,15.58,16.26,225200.0],["2014-04-14",16.47,16.6,15.85,16.1,244400.0],["2014-04-15",16.17,16.33,15.29,16.19,302700.0],["2014-04-16",16.37,16.74,15.94,16.1,257700.0],["2014-04-17",16.04,16.45,15.83,16.31,132200.0],["2014-04-21",16.37,16.56,16.0,16.48,105200.0],["2014-04-22",16.56,16.9,16.23,16.82,154100.0],["2014-04-23",16.8,17.54,16.38,17.18,307300.0],["2014-04-24",17.34,17.49,16.5,16.68,142900.0],["2014-04-25",16.27,17.5,16.19,16.66,470000.0],["2014-04-28",16.7,16.76,15.5,16.01,271400.0],["2014-04-29",16.09,16.41,15.63,15.76,308500.0],["2014-04-30",15.66,15.98,15.16,15.4,333500.0],["2014-05-01",15.34,15.74,14.89,15.4,323100.0],["2014-05-02",15.5,15.69,15.1,15.12,147800.0],["2014-05-05",15.02,15.48,14.82,15.31,357800.0],["2014-05-06",15.27,15.49,14.9,15.09,210800.0],["2014-05-07",15.13,15.13,13.8,14.19,365100.0],["2014-05-08",14.11,14.72,14.11,14.3,201400.0],["2014-05-09",14.48,15.65,14.15,15.44,396100.0],["2014-05-12",15.57,16.78,15.57,16.47,259400.0],["2014-05-13",16.48,16.89,15.95,16.24,261500.0],["2014-05-14",16.16,16.51,15.87,15.96,161000.0],["2014-05-15",15.83,15.9,15.25,15.6,194800.0],["2014-05-16",15.58,15.65,15.33,15.6,121600.0],["2014-05-19",15.5,15.89,15.5,15.72,111600.0],["2014-05-20",15.67,15.72,15.24,15.48,121500.0],["2014-05-21",15.53,15.84,15.29,15.5,144000.0],["2014-05-22",15.5,15.58,15.25,15.33,90800.0],["2014-05-23",15.36,15.69,15.03,15.59,83200.0],["2014-05-27",15.77,16.11,15.53,15.92,147400.0],["2014-05-28",15.82,16.05,15.58,15.76,156400.0],["2014-05-29",15.89,16.14,15.63,16.07,421500.0],["2014-05-30",16.62,16.62,16.15,16.52,409800.0],["2014-06-02",16.52,16.52,15.75,16.11,142500.0],["2014-06-03",16.01,16.24,15.55,15.6,204400.0],["2014-06-04",15.47,15.86,15.2,15.82,84700.0],["2014-06-05",15.83,16.39,15.76,16.24,86600.0],["2014-06-06",16.37,16.7,16.22,16.61,155200.0],["2014-06-09",16.63,17.2,16.37,17.1,119900.0],["2014-06-10",17.06,17.12,16.75,17.1,147800.0],["2014-06-11",17.03,17.47,16.82,16.85,165400.0],["2014-06-12",16.76,17.14,16.55,16.96,121500.0],["2014-06-13",17.05,17.23,16.77,17.02,156800.0],["2014-06-16",17.06,17.8,17.06,17.75,160500.0],["2014-06-17",17.7,18.37,17.55,18.15,145500.0],["2014-06-18",18.11,18.7,18.11,18.58,151300.0],["2014-06-19",18.74,18.81,18.36,18.72,107200.0],["2014-06-20",18.84,18.97,18.77,18.91,187100.0],["2014-06-23",18.91,19.0,18.7,18.75,103900.0],["2014-06-24",18.68,18.89,18.51,18.74,159800.0],["2014-06-25",18.68,19.16,18.58,18.91,169000.0],["2014-06-26",18.9,19.0,18.74,18.9,74200.0],["2014-06-27",18.75,19.0,18.49,18.67,610800.0],["2014-06-30",18.68,18.7,18.13,18.38,216700.0],["2014-07-01",18.46,18.66,18.36,18.47,227400.0],["2014-07-02",18.43,18.47,18.02,18.08,228200.0],["2014-07-03",18.07,18.28,17.92,18.26,79300.0],["2014-07-07",18.24,18.27,17.27,17.32,135900.0],["2014-07-08",17.23,17.23,16.18,16.47,263100.0],["2014-07-09",16.5,16.84,16.15,16.76,195000.0],["2014-07-10",16.29,16.95,16.25,16.78,133900.0],["2014-07-11",16.76,16.9,16.58,16.78,77000.0],["2014-07-14",17.02,17.15,16.57,16.73,189900.0],["2014-07-15",16.76,16.76,16.07,16.3,123900.0],["2014-07-16",16.38,16.38,15.68,15.78,185200.0],["2014-07-17",15.67,15.67,15.21,15.33,155400.0],["2014-07-18",15.28,15.79,15.19,15.61,143300.0],["2014-07-21",15.51,15.83,15.35,15.71,68000.0],["2014-07-22",15.83,16.01,15.67,15.97,140800.0],["2014-07-23",16.0,16.03,15.82,15.89,100400.0],["2014-07-24",15.72,16.05,15.67,15.91,148800.0],["2014-07-25",17.75,18.07,16.51,16.97,436900.0],["2014-07-28",17.05,17.14,16.44,16.95,148500.0],["2014-07-29",16.97,17.37,16.86,17.23,153800.0],["2014-07-30",17.4,17.43,17.14,17.24,105100.0],["2014-07-31",17.06,17.21,16.39,16.47,181900.0],["2014-08-01",16.49,16.49,15.77,15.85,127200.0],["2014-08-04",15.94,16.28,15.7,15.79,224600.0],["2014-08-05",15.7,16.12,15.46,15.61,160200.0],["2014-08-06",15.48,16.19,15.48,15.85,164500.0],["2014-08-07",15.89,16.08,15.71,15.81,101500.0],["2014-08-08",15.88,16.08,15.84,15.97,95700.0],["2014-08-11",16.07,16.25,15.9,15.93,150400.0],["2014-08-12",15.82,15.93,15.51,15.65,79800.0],["2014-08-13",15.69,15.97,15.54,15.94,121300.0],["2014-08-14",15.94,15.96,15.73,15.84,81800.0],["2014-08-15",16.01,16.04,15.57,15.69,224700.0],["2014-08-18",15.93,16.02,15.62,15.8,83300.0],["2014-08-19",15.8,16.16,15.73,16.11,142200.0],["2014-08-20",16.07,16.11,15.7,15.95,68500.0],["2014-08-21",15.88,16.05,15.72,15.74,89000.0],["2014-08-22",15.72,15.9,15.57,15.8,55900.0],["2014-08-25",15.88,16.2,15.88,15.91,72700.0],["2014-08-26",15.91,16.5,15.8,16.35,124400.0],["2014-08-27",16.33,16.36,16.09,16.11,53900.0],["2014-08-28",16.04,16.05,15.6,15.61,48300.0],["2014-08-29",15.6,15.66,15.44,15.52,122700.0],["2014-09-02",15.61,15.96,15.5,15.79,98800.0],["2014-09-03",15.89,15.89,15.28,15.41,264600.0],["2014-09-04",15.53,15.85,15.48,15.5,53900.0],["2014-09-05",15.43,15.67,15.33,15.63,61600.0],["2014-09-08",15.62,16.1,15.6,15.87,107400.0],["2014-09-09",15.83,15.98,15.5,15.58,67700.0],["2014-09-10",15.54,15.92,15.43,15.84,76700.0],["2014-09-11",15.65,16.0,15.5,15.93,64700.0],["2014-09-12",15.89,15.89,15.44,15.75,125000.0],["2014-09-15",15.77,15.77,15.06,15.12,85100.0],["2014-09-16",15.04,15.33,14.95,15.03,161900.0],["2014-09-17",15.08,15.29,14.92,15.07,392300.0],["2014-09-18",15.14,15.67,15.0,15.36,416900.0],["2014-09-19",15.43,15.43,14.55,14.98,1206700.0],["2014-09-22",14.83,14.93,14.52,14.87,101200.0],["2014-09-23",14.76,15.06,14.63,14.76,85500.0],["2014-09-24",14.83,14.93,14.51,14.76,100500.0],["2014-09-25",14.75,14.76,14.28,14.43,174800.0],["2014-09-26",14.45,14.72,14.28,14.5,145000.0],["2014-09-29",14.3,14.76,14.3,14.66,124300.0],["2014-09-30",14.6,15.07,14.28,14.72,334300.0],["2014-10-01",14.68,14.68,14.05,14.21,173500.0],["2014-10-02",14.25,14.65,13.92,14.58,247900.0],["2014-10-03",14.75,15.01,14.31,14.54,80100.0],["2014-10-06",14.55,14.79,14.0,14.02,116200.0],["2014-10-07",13.91,13.99,13.61,13.64,74700.0],["2014-10-08",13.59,14.14,13.19,14.06,200300.0],["2014-10-09",14.08,14.49,13.78,14.14,348500.0],["2014-10-10",14.1,15.47,13.86,15.4,482800.0],["2014-10-13",15.37,15.64,15.05,15.35,245000.0],["2014-10-14",15.54,15.95,15.2,15.32,170300.0],["2014-10-15",15.03,15.87,14.9,15.79,140600.0],["2014-10-16",15.54,16.19,15.27,15.41,345700.0],["2014-10-17",15.64,15.76,14.65,14.67,178600.0],["2014-10-20",14.62,15.29,14.62,15.25,104300.0],["2014-10-21",15.31,15.66,14.87,15.44,110500.0],["2014-10-22",15.53,15.53,14.83,15.04,161100.0],["2014-10-23",15.19,15.68,15.05,15.25,97600.0],["2014-10-24",15.29,15.54,15.15,15.26,54700.0],["2014-10-27",15.15,15.37,14.92,15.07,68500.0],["2014-10-28",15.17,15.49,15.05,15.41,105000.0],["2014-10-29",15.42,16.25,15.29,16.2,152500.0],["2014-10-30",16.05,16.66,15.89,16.36,111700.0],["2014-10-31",18.84,18.84,17.06,17.44,366000.0],["2014-11-03",17.41,17.73,16.77,16.81,188200.0],["2014-11-04",16.74,17.23,16.52,16.97,98300.0],["2014-11-05",17.11,17.17,16.4,16.67,136000.0],["2014-11-06",16.72,16.9,16.47,16.85,85800.0],["2014-11-07",16.87,16.89,16.44,16.86,100300.0],["2014-11-10",16.84,17.7,16.7,17.69,143500.0],["2014-11-11",17.64,17.95,17.26,17.9,106800.0],["2014-11-12",17.82,18.3,17.73,18.24,196600.0],["2014-11-13",18.24,18.71,17.94,18.05,168600.0],["2014-11-14",18.01,18.51,17.86,18.46,166400.0],["2014-11-17",18.37,18.78,17.91,18.15,140100.0],["2014-11-18",18.18,18.5,17.89,17.95,152800.0],["2014-11-19",17.91,18.0,16.79,17.28,151900.0],["2014-11-20",17.1,17.35,16.8,17.33,78500.0],["2014-11-21",17.61,17.89,17.05,17.77,111500.0],["2014-11-24",17.8,18.43,17.8,18.41,123300.0],["2014-11-25",18.47,18.66,18.33,18.54,121300.0],["2014-11-26",18.55,19.0,18.55,18.86,94900.0],["2014-11-28",18.86,19.08,18.63,18.73,76600.0],["2014-12-01",18.64,18.64,18.25,18.37,125400.0],["2014-12-02",18.45,18.88,18.14,18.64,122900.0],["2014-12-03",18.6,18.71,18.13,18.17,108900.0],["2014-12-04",18.11,18.75,18.08,18.35,298000.0],["2014-12-05",18.47,19.41,18.43,19.27,185000.0],["2014-12-08",19.25,19.44,18.75,18.95,177700.0],["2014-12-09",18.39,19.47,18.33,19.41,215800.0],["2014-12-10",19.3,19.34,18.41,18.55,165500.0],["2014-12-11",18.65,18.99,18.45,18.57,260100.0],["2014-12-12",18.32,18.9,18.11,18.11,128700.0],["2014-12-15",18.26,18.44,17.24,17.6,130300.0],["2014-12-16",17.58,17.95,17.4,17.59,168400.0],["2014-12-17",17.59,18.97,17.37,18.94,171400.0],["2014-12-18",19.18,19.46,18.82,19.27,113600.0],["2014-12-19",19.22,19.5,19.0,19.24,151600.0],["2014-12-22",19.19,19.19,18.87,19.04,122400.0],["2014-12-23",18.73,18.94,18.54,18.63,147800.0],["2014-12-24",18.66,18.85,18.53,18.76,66900.0],["2014-12-26",18.82,19.38,18.76,19.18,38700.0],["2014-12-29",19.2,19.38,18.94,19.13,111600.0],["2014-12-30",19.09,19.27,18.85,19.21,54200.0],["2014-12-31",19.38,20.09,19.38,19.96,383800.0],["2015-01-02",20.07,20.14,19.1,19.78,197700.0],["2015-01-05",19.7,20.11,18.9,19.72,289900.0],["2015-01-06",19.73,19.81,18.69,18.93,113800.0],["2015-01-07",19.08,19.21,18.73,19.09,117900.0],["2015-01-08",19.32,19.63,19.1,19.37,105800.0],["2015-01-09",19.45,19.74,19.11,19.45,87700.0],["2015-01-12",18.9,19.5,18.57,19.46,423500.0],["2015-01-13",19.72,20.4,19.46,20.37,317700.0],["2015-01-14",20.13,20.82,20.09,20.1,144600.0],["2015-01-15",20.18,20.18,19.53,19.78,120600.0],["2015-01-16",19.79,20.22,19.72,20.12,84200.0],["2015-01-20",20.2,20.74,19.81,20.66,287900.0],["2015-01-21",20.56,20.66,19.52,19.76,133500.0],["2015-01-22",19.93,20.02,19.59,19.87,119700.0],["2015-01-23",19.86,20.32,19.65,20.22,117100.0],["2015-01-26",20.25,20.25,19.99,20.07,78500.0],["2015-01-27",19.81,20.08,19.65,19.98,89800.0],["2015-01-28",20.14,20.14,19.69,19.92,156600.0],["2015-01-29",19.9,20.45,19.71,20.35,135900.0],["2015-01-30",20.16,20.5,19.81,19.84,134100.0],["2015-02-02",19.89,19.89,19.15,19.53,148300.0],["2015-02-03",19.61,19.61,18.99,19.45,101200.0],["2015-02-04",19.36,19.47,19.0,19.03,113500.0],["2015-02-05",19.33,19.92,19.27,19.74,120300.0],["2015-02-06",19.75,19.97,19.21,19.34,73900.0],["2015-02-09",19.29,19.5,18.91,18.92,63300.0],["2015-02-10",19.06,19.14,18.66,18.94,69800.0],["2015-02-11",18.94,19.18,18.38,18.8,64600.0],["2015-02-12",19.0,19.0,18.5,18.82,100800.0],["2015-02-13",18.86,19.11,18.68,18.86,63300.0],["2015-02-17",18.18,18.75,17.81,18.07,390000.0],["2015-02-18",18.0,18.72,17.53,18.41,107500.0],["2015-02-19",18.42,18.9,18.29,18.7,72100.0],["2015-02-20",18.78,18.94,18.31,18.5,66900.0],["2015-02-23",18.24,18.41,17.96,18.21,174300.0],["2015-02-24",18.67,19.5,17.5,17.69,219100.0],["2015-02-25",17.71,17.97,17.69,17.82,111500.0],["2015-02-26",17.84,18.01,17.56,17.93,98700.0],["2015-02-27",17.9,17.93,17.61,17.68,75100.0],["2015-03-02",17.61,17.81,17.53,17.76,99800.0],["2015-03-03",17.65,17.7,17.38,17.47,71400.0],["2015-03-04",17.37,17.7,17.22,17.4,98100.0],["2015-03-05",17.42,17.86,17.42,17.72,62600.0],["2015-03-06",17.55,17.99,17.5,17.9,105400.0],["2015-03-09",18.21,19.02,18.13,18.41,139100.0],["2015-03-10",18.2,18.57,17.91,18.44,68500.0],["2015-03-11",18.87,19.25,18.75,18.95,162100.0],["2015-03-12",19.13,19.29,18.73,19.28,134700.0],["2015-03-13",19.31,19.78,19.14,19.73,147600.0],["2015-03-16",19.79,19.88,19.45,19.66,141400.0],["2015-03-17",19.54,19.83,19.32,19.51,130500.0],["2015-03-18",19.58,19.58,19.32,19.48,94400.0],["2015-03-19",19.46,20.17,19.35,20.13,121900.0],["2015-03-20",20.28,20.5,20.16,20.5,216800.0],["2015-03-23",20.77,20.9,20.41,20.84,187200.0],["2015-03-24",20.86,21.77,20.7,21.75,471100.0],["2015-03-25",22.86,22.97,21.68,21.88,868400.0],["2015-03-26",21.73,21.73,21.01,21.06,213700.0],["2015-03-27",21.1,21.68,20.91,21.2,195800.0],["2015-03-30",21.18,21.31,20.8,21.0,196900.0],["2015-03-31",20.81,20.95,20.19,20.49,362900.0],["2015-04-01",20.62,20.84,20.2,20.69,184100.0],["2015-04-02",20.8,21.75,20.6,21.68,137900.0],["2015-04-06",21.1,21.91,21.1,21.65,120600.0],["2015-04-07",21.58,21.87,21.08,21.14,189800.0],["2015-04-08",21.12,21.9,21.0,21.77,193700.0],["2015-04-09",21.72,22.0,21.32,21.7,136900.0],["2015-04-10",21.84,21.84,21.57,21.7,69300.0],["2015-04-13",21.65,21.76,21.24,21.57,197800.0],["2015-04-14",21.58,21.66,21.18,21.42,102600.0],["2015-04-15",21.48,21.88,21.33,21.62,157800.0],["2015-04-16",21.6,21.83,21.3,21.41,180200.0],["2015-04-17",21.22,21.54,20.81,21.46,126400.0],["2015-04-20",21.62,21.96,21.49,21.56,64500.0],["2015-04-21",21.68,21.82,21.46,21.67,110900.0],["2015-04-22",21.6,21.67,20.92,21.31,83800.0],["2015-04-23",21.31,21.58,21.17,21.48,140400.0],["2015-04-24",21.38,21.55,21.36,21.42,102100.0],["2015-04-27",21.47,21.47,20.32,20.44,140600.0],["2015-04-28",20.52,20.72,20.08,20.46,96800.0],["2015-04-29",20.55,20.68,19.9,19.96,172200.0],["2015-04-30",21.34,22.98,20.78,22.01,1080500.0],["2015-05-01",22.28,22.37,21.61,22.25,415500.0],["2015-05-04",22.3,22.98,22.3,22.85,420200.0],["2015-05-05",22.69,22.97,22.39,22.92,252900.0],["2015-05-06",22.97,22.97,21.99,22.21,209100.0],["2015-05-07",22.08,22.46,21.82,21.93,108600.0],["2015-05-08",22.24,22.39,21.82,21.86,126200.0],["2015-05-11",21.9,22.17,21.7,21.78,98600.0],["2015-05-12",21.89,22.09,21.29,21.76,113400.0],["2015-05-13",21.76,22.01,20.98,21.13,106800.0],["2015-05-14",21.18,22.01,21.09,21.89,155700.0],["2015-05-15",21.72,21.95,21.4,21.46,76000.0],["2015-05-18",21.47,22.01,21.46,21.9,74400.0],["2015-05-19",21.84,22.53,21.54,22.49,136400.0],["2015-05-20",22.47,22.76,22.2,22.62,124900.0],["2015-05-21",22.47,22.73,22.11,22.3,98500.0],["2015-05-22",22.3,22.71,21.87,22.12,94300.0],["2015-05-26",22.09,22.18,21.5,21.81,87900.0],["2015-05-27",21.81,22.43,21.7,22.38,83600.0],["2015-05-28",22.2,22.65,22.08,22.59,55000.0],["2015-05-29",22.55,23.03,22.18,22.94,216100.0],["2015-06-01",22.84,23.46,22.4,23.24,197900.0],["2015-06-02",23.1,23.3,22.83,23.06,102200.0],["2015-06-03",23.07,23.15,22.8,22.97,76200.0],["2015-06-04",22.86,22.97,22.25,22.27,80000.0],["2015-06-05",22.28,22.55,21.74,22.51,100200.0],["2015-06-08",22.55,22.79,22.29,22.64,131800.0],["2015-06-09",22.67,22.68,22.09,22.43,91700.0],["2015-06-10",22.52,23.6,22.39,22.85,120600.0],["2015-06-11",22.86,23.21,22.56,22.71,95400.0],["2015-06-12",22.7,22.95,22.14,22.66,149200.0],["2015-06-15",22.51,22.53,22.05,22.44,123100.0],["2015-06-16",22.33,23.09,22.19,23.06,157500.0],["2015-06-17",23.14,23.94,23.14,23.39,90300.0],["2015-06-18",23.44,24.38,23.34,23.97,350000.0],["2015-06-19",23.93,24.71,23.91,24.57,331100.0],["2015-06-22",24.7,25.13,24.01,24.09,205400.0],["2015-06-23",24.03,24.5,23.71,24.4,235400.0],["2015-06-24",24.4,24.75,24.0,24.07,110500.0],["2015-06-25",24.22,25.36,24.0,25.02,223700.0],["2015-06-26",25.09,25.09,24.09,24.57,194800.0],["2015-06-29",24.44,24.75,24.08,24.09,104900.0],["2015-06-30",24.37,24.68,24.14,24.64,353800.0],["2015-07-01",24.83,24.83,23.98,24.02,156400.0],["2015-07-02",24.08,24.16,23.4,23.76,73700.0],["2015-07-06",23.71,24.2,23.54,24.05,108100.0],["2015-07-07",24.03,24.22,23.33,24.17,104100.0],["2015-07-08",23.85,24.5,23.38,23.47,81400.0],["2015-07-09",23.73,24.13,23.41,23.42,110700.0],["2015-07-10",23.62,24.44,23.41,24.31,150500.0],["2015-07-13",24.41,25.0,24.41,24.97,106800.0],["2015-07-14",24.97,25.06,24.45,24.64,215800.0],["2015-07-15",24.68,24.76,24.17,24.32,163300.0],["2015-07-16",24.49,24.94,24.38,24.7,248000.0],["2015-07-17",24.7,24.87,24.53,24.71,129300.0],["2015-07-20",24.79,24.91,24.28,24.55,166400.0],["2015-07-21",24.48,24.65,24.3,24.44,271100.0],["2015-07-22",24.32,25.0,24.32,24.94,145400.0],["2015-07-23",24.86,25.3,24.39,24.51,114800.0],["2015-07-24",24.4,24.4,23.25,23.42,143600.0],["2015-07-27",23.27,23.41,22.64,23.3,197100.0],["2015-07-28",23.47,23.61,22.75,23.24,252300.0],["2015-07-29",24.98,27.91,24.4,26.68,850600.0],["2015-07-30",26.49,27.33,26.49,26.59,349600.0],["2015-07-31",26.6,28.1,26.6,27.79,224200.0],["2015-08-03",27.72,28.11,27.7,27.93,350000.0],["2015-08-04",27.88,28.15,27.28,27.71,124400.0],["2015-08-05",27.81,27.99,26.85,26.92,166000.0],["2015-08-06",26.97,27.07,26.17,26.74,226600.0],["2015-08-07",26.78,27.41,26.55,26.95,226800.0],["2015-08-10",27.08,27.52,26.79,27.28,236200.0],["2015-08-11",26.96,27.69,26.65,27.23,103400.0],["2015-08-12",27.1,27.7,26.94,27.48,132100.0],["2015-08-13",27.58,28.1,27.13,27.67,178500.0],["2015-08-14",27.57,27.8,26.36,26.46,133100.0],["2015-08-17",26.41,27.74,26.27,27.54,152000.0],["2015-08-18",27.46,27.59,26.96,27.44,97000.0],["2015-08-19",27.26,27.52,26.84,27.31,96600.0],["2015-08-20",26.97,27.3,26.3,26.55,115900.0],["2015-08-21",25.97,26.55,25.56,25.67,245700.0],["2015-08-24",24.65,24.65,23.6,24.47,366400.0],["2015-08-25",25.27,25.27,24.57,24.86,208100.0],["2015-08-26",25.44,25.59,24.72,25.5,215700.0],["2015-08-27",25.56,26.43,24.7,26.27,280100.0],["2015-08-28",26.08,26.13,24.97,25.5,125600.0],["2015-08-31",25.38,25.59,24.16,24.46,162700.0],["2015-09-01",24.07,24.49,23.66,23.97,204900.0],["2015-09-02",24.3,24.88,23.93,24.75,149700.0],["2015-09-03",24.81,24.95,24.0,24.07,128800.0],["2015-09-04",23.73,24.09,23.1,23.42,167500.0],["2015-09-08",23.74,24.6,23.5,24.34,182100.0],["2015-09-09",24.61,24.84,24.24,24.56,185100.0],["2015-09-10",24.53,25.13,24.42,24.74,131500.0],["2015-09-11",24.67,25.2,24.67,24.79,72500.0],["2015-09-14",24.83,25.23,24.62,24.95,74300.0],["2015-09-15",25.0,25.75,24.89,25.44,105000.0],["2015-09-16",25.43,25.75,24.68,25.49,93000.0],["2015-09-17",25.48,26.39,25.41,26.07,84900.0],["2015-09-18",25.71,26.67,25.57,26.61,311800.0],["2015-09-21",26.67,26.88,25.28,26.02,114800.0],["2015-09-22",25.21,25.21,23.19,23.38,478000.0],["2015-09-23",21.77,24.14,21.77,23.39,231700.0],["2015-09-24",23.15,23.32,22.6,22.86,268300.0],["2015-09-25",23.14,23.14,20.09,20.09,388500.0],["2015-09-28",19.14,20.29,19.14,19.93,401000.0],["2015-09-29",19.97,20.85,19.9,20.65,279100.0],["2015-09-30",20.9,22.15,20.74,21.91,401300.0],["2015-10-01",21.86,21.94,20.84,21.86,211700.0],["2015-10-02",21.51,22.57,21.47,22.45,173400.0],["2015-10-05",22.45,22.87,19.41,20.47,1981500.0],["2015-10-06",20.25,20.55,18.19,18.26,784400.0],["2015-10-07",18.26,18.57,17.71,18.41,582100.0],["2015-10-08",18.36,18.39,17.8,18.21,379900.0],["2015-10-09",18.2,18.39,17.87,18.32,361000.0],["2015-10-12",18.28,19.79,18.28,19.53,302100.0],["2015-10-13",19.37,19.37,18.32,18.38,236800.0],["2015-10-14",18.41,18.66,17.46,17.69,319600.0],["2015-10-15",17.71,18.73,17.71,18.63,164900.0],["2015-10-16",18.7,19.49,18.7,19.23,291300.0],["2015-10-19",19.12,19.45,18.85,19.21,175900.0],["2015-10-20",19.21,19.21,18.45,18.64,145700.0],["2015-10-21",18.64,18.8,18.13,18.39,292200.0],["2015-10-22",18.45,18.64,17.54,18.29,298300.0],["2015-10-23",18.51,19.31,18.3,18.98,139600.0],["2015-10-26",19.02,19.41,18.52,18.91,131800.0],["2015-10-27",18.82,19.56,18.82,19.39,313200.0],["2015-10-28",19.6,19.66,18.18,18.78,627100.0],["2015-10-29",18.8,19.37,18.39,18.5,204500.0],["2015-10-30",18.46,18.83,18.3,18.52,180200.0],["2015-11-02",18.61,19.5,18.5,19.45,239600.0],["2015-11-03",19.35,20.58,18.75,20.04,363900.0],["2015-11-04",20.07,20.6,19.89,20.48,249300.0],["2015-11-05",20.44,20.88,19.81,20.86,208400.0],["2015-11-06",20.7,21.19,20.42,20.83,365300.0],["2015-11-09",20.74,21.22,20.66,21.09,196400.0],["2015-11-10",21.07,21.34,20.81,20.86,188400.0],["2015-11-11",20.89,21.08,20.57,20.7,83600.0],["2015-11-12",20.57,20.59,19.89,19.95,92000.0],["2015-11-13",19.82,20.29,19.67,20.07,95900.0],["2015-11-16",20.0,20.23,19.6,19.97,276000.0],["2015-11-17",20.06,21.03,19.91,20.7,216100.0],["2015-11-18",20.71,20.96,20.38,20.88,134900.0],["2015-11-19",20.84,20.84,20.17,20.46,142000.0],["2015-11-20",20.59,20.95,20.42,20.83,175500.0],["2015-11-23",20.77,21.62,20.53,20.98,262700.0],["2015-11-24",20.93,21.67,20.83,21.65,94000.0],["2015-11-25",21.39,22.28,21.31,22.24,161800.0],["2015-11-27",22.27,22.68,21.99,22.41,51900.0],["2015-11-30",22.5,22.5,21.39,21.48,197900.0],["2015-12-01",21.6,22.07,21.28,22.0,114100.0],["2015-12-02",22.04,22.24,21.63,22.15,176100.0],["2015-12-03",22.27,22.37,21.25,21.48,111600.0],["2015-12-04",21.53,21.56,21.17,21.51,134400.0],["2015-12-07",21.53,22.16,21.43,22.06,153800.0],["2015-12-08",21.9,22.37,21.62,22.29,97200.0],["2015-12-09",21.85,22.08,19.99,21.97,126300.0],["2015-12-10",21.9,22.2,21.61,21.82,136500.0],["2015-12-11",21.39,21.65,20.69,20.85,92600.0],["2015-12-14",20.89,21.13,20.43,20.72,172200.0],["2015-12-15",20.89,21.35,20.84,21.35,131200.0],["2015-12-16",21.47,21.82,21.23,21.67,141800.0],["2015-12-17",21.8,22.61,21.56,22.17,122300.0],["2015-12-18",22.06,23.24,20.72,22.43,304100.0],["2015-12-21",22.57,22.57,21.65,21.85,115700.0],["2015-12-22",21.92,22.32,21.41,22.28,107400.0],["2015-12-23",22.38,22.91,22.18,22.55,74100.0],["2015-12-24",22.58,22.91,22.39,22.57,28100.0],["2015-12-28",22.42,22.68,21.89,22.53,87400.0],["2015-12-29",22.69,22.9,22.55,22.66,80700.0],["2015-12-30",22.67,22.96,22.56,22.58,44400.0],["2015-12-31",22.5,22.75,22.09,22.44,93000.0],["2016-01-04",22.06,22.42,21.09,21.16,196200.0],["2016-01-05",21.24,21.68,21.08,21.47,106500.0],["2016-01-06",21.14,21.47,20.8,21.14,61500.0],["2016-01-07",20.72,20.78,20.27,20.32,164000.0],["2016-01-08",20.45,20.81,19.34,19.41,288400.0],["2016-01-11",19.44,19.49,18.18,18.51,246300.0],["2016-01-12",18.63,19.21,18.28,18.74,222100.0],["2016-01-13",18.8,19.11,17.96,18.37,135900.0],["2016-01-14",18.49,19.41,18.32,18.75,119000.0],["2016-01-15",18.31,18.71,17.46,18.25,211900.0],["2016-01-19",18.5,18.93,17.88,18.58,238100.0],["2016-01-20",18.31,19.49,17.88,18.99,311200.0],["2016-01-21",18.99,19.08,18.36,18.62,212400.0],["2016-01-22",18.84,19.03,18.5,18.75,170000.0],["2016-01-25",18.7,19.18,18.36,18.43,106700.0],["2016-01-26",18.46,18.52,17.7,18.04,178700.0],["2016-01-27",18.05,18.52,17.75,17.95,138100.0],["2016-01-28",18.05,18.06,16.45,16.68,221700.0],["2016-01-29",16.75,17.55,16.7,17.48,249500.0],["2016-02-01",17.38,17.95,17.36,17.47,258500.0],["2016-02-02",17.28,17.79,17.04,17.71,71000.0],["2016-02-03",17.79,17.9,17.11,17.6,96100.0],["2016-02-04",17.53,17.85,17.23,17.77,144500.0],["2016-02-05",17.66,17.82,16.81,16.94,167700.0],["2016-02-08",16.77,16.77,15.86,16.48,137400.0],["2016-02-09",16.2,17.05,16.13,16.43,101600.0],["2016-02-10",16.49,17.15,16.4,16.55,142300.0],["2016-02-11",16.27,16.55,16.01,16.34,139500.0],["2016-02-12",16.53,16.91,15.94,16.53,182600.0],["2016-02-16",16.69,17.33,16.5,17.27,90500.0],["2016-02-17",17.41,18.08,17.26,17.95,151000.0],["2016-02-18",17.89,17.89,17.07,17.22,303000.0],["2016-02-19",17.19,17.8,16.8,17.15,212900.0],["2016-02-22",17.32,17.7,16.96,17.34,175400.0],["2016-02-23",17.14,17.4,16.59,16.8,191700.0],["2016-02-24",16.7,16.79,16.0,16.39,173100.0],["2016-02-25",16.5,17.5,16.39,16.5,188000.0],["2016-02-26",16.59,17.21,16.18,17.0,320700.0],["2016-02-29",17.07,17.47,16.34,16.57,305900.0],["2016-03-01",16.55,17.1,16.13,16.3,254600.0],["2016-03-02",16.3,16.3,14.85,15.29,320700.0],["2016-03-03",15.22,15.94,15.22,15.9,281500.0],["2016-03-04",15.83,16.97,15.79,16.75,266000.0],["2016-03-07",16.67,17.68,16.67,17.5,283400.0],["2016-03-08",17.4,17.7,16.73,16.85,259100.0],["2016-03-09",16.87,17.48,16.87,17.4,263600.0],["2016-03-10",17.47,17.9,16.91,17.79,1408600.0],["2016-03-11",18.06,18.92,17.53,18.87,286000.0],["2016-03-14",18.73,19.15,18.09,18.32,252600.0],["2016-03-15",18.16,18.16,17.27,17.42,173900.0],["2016-03-16",17.37,17.52,16.81,17.37,361400.0],["2016-03-17",17.27,17.85,16.48,16.93,178600.0],["2016-03-18",17.03,17.31,16.85,17.15,228600.0],["2016-03-21",17.12,17.38,16.95,16.99,123200.0],["2016-03-22",16.96,17.19,16.79,17.18,219300.0],["2016-03-23",17.2,17.23,16.47,16.49,205700.0],["2016-03-24",16.37,16.41,15.91,16.02,212700.0],["2016-03-28",16.06,16.55,15.8,16.29,189600.0],["2016-03-29",16.44,17.34,16.25,17.0,768400.0],["2016-03-30",17.08,17.41,16.54,16.94,303100.0],["2016-03-31",17.0,17.19,16.69,16.83,376600.0],["2016-04-01",16.78,17.09,16.5,16.78,273400.0],["2016-04-04",16.84,17.86,16.5,17.5,792700.0],["2016-04-05",17.35,17.43,16.46,16.51,331800.0],["2016-04-06",16.5,16.53,16.1,16.22,231800.0],["2016-04-07",16.05,16.11,15.67,15.85,215500.0],["2016-04-08",15.96,16.09,15.27,15.79,504000.0],["2016-04-11",15.8,16.05,15.49,15.56,193400.0],["2016-04-12",15.53,16.12,15.45,15.67,330500.0],["2016-04-13",15.79,16.18,15.79,16.02,351400.0],["2016-04-14",16.06,16.33,15.84,16.17,266000.0],["2016-04-15",16.08,16.35,15.99,16.2,183400.0],["2016-04-18",16.17,16.55,16.09,16.47,203900.0],["2016-04-19",16.58,16.58,15.92,16.27,256100.0],["2016-04-20",16.38,16.52,16.28,16.35,214100.0],["2016-04-21",16.44,16.78,16.33,16.69,328400.0],["2016-04-22",16.74,16.88,16.57,16.6,164700.0],["2016-04-25",16.52,16.97,16.4,16.94,445600.0],["2016-04-26",16.98,17.6,16.74,17.49,375200.0],["2016-04-27",17.47,17.9,17.26,17.75,293400.0],["2016-04-28",17.74,18.03,16.98,17.01,244200.0],["2016-04-29",17.95,17.95,15.28,15.9,540500.0],["2016-05-02",15.96,16.16,14.59,14.9,527600.0],["2016-05-03",14.57,14.97,14.5,14.51,534200.0],["2016-05-04",14.5,14.65,14.23,14.38,388600.0],["2016-05-05",14.38,15.05,14.23,14.42,283200.0],["2016-05-06",14.31,14.45,13.65,13.96,286600.0],["2016-05-09",14.08,14.3,13.82,14.25,334600.0],["2016-05-10",14.42,14.42,13.97,14.15,165500.0],["2016-05-11",14.1,14.6,14.04,14.19,267900.0],["2016-05-12",14.2,14.28,13.44,13.78,188700.0],["2016-05-13",13.73,13.89,13.52,13.57,189300.0],["2016-05-16",13.55,13.9,13.49,13.7,257600.0],["2016-05-17",13.7,14.11,13.5,13.74,310000.0],["2016-05-18",13.66,13.93,13.52,13.8,288500.0],["2016-05-19",13.87,14.11,13.61,14.02,282900.0],["2016-05-20",14.05,14.19,13.89,14.15,150400.0],["2016-05-23",14.14,14.39,14.07,14.3,153900.0],["2016-05-24",14.34,14.95,14.15,14.92,196000.0],["2016-05-25",14.95,15.15,13.57,14.99,160400.0],["2016-05-26",14.9,15.01,14.54,14.64,139800.0],["2016-05-27",14.68,15.53,14.64,14.91,154200.0],["2016-05-31",14.96,15.05,14.43,14.49,321200.0],["2016-06-01",14.49,14.66,14.37,14.62,395800.0],["2016-06-02",14.6,15.62,14.6,15.3,506500.0],["2016-06-03",15.13,15.43,14.87,14.91,174100.0],["2016-06-06",14.93,15.08,14.81,14.97,120500.0],["2016-06-07",14.97,15.78,14.97,15.73,366800.0],["2016-06-08",15.73,15.97,15.55,15.91,176400.0],["2016-06-09",15.85,16.25,15.71,15.91,270900.0],["2016-06-10",15.79,15.82,15.42,15.47,92600.0],["2016-06-13",15.39,16.03,15.26,15.44,149600.0],["2016-06-14",15.4,15.79,14.87,14.99,143500.0],["2016-06-15",15.08,15.41,14.88,15.2,250000.0],["2016-06-16",15.1,15.7,14.95,15.58,158800.0],["2016-06-17",15.54,15.56,14.68,14.79,687600.0],["2016-06-20",14.92,15.2,14.68,15.11,203800.0],["2016-06-21",15.24,15.48,14.66,14.81,98200.0],["2016-06-22",14.8,15.07,14.5,14.67,135200.0],["2016-06-23",14.89,15.16,14.58,15.12,173100.0],["2016-06-24",14.34,14.82,14.16,14.46,649600.0],["2016-06-27",14.37,14.93,13.9,14.11,198600.0],["2016-06-28",14.29,14.66,14.29,14.35,164500.0],["2016-06-29",14.52,14.58,14.22,14.39,218700.0],["2016-06-30",14.58,15.11,13.93,14.13,407500.0],["2016-07-01",14.1,14.52,13.97,14.44,201100.0],["2016-07-05",14.42,14.78,14.29,14.48,115500.0],["2016-07-06",14.39,15.02,14.39,14.95,408200.0],["2016-07-07",14.94,15.12,14.87,15.0,140100.0],["2016-07-08",15.1,15.3,14.73,15.2,170400.0],["2016-07-11",15.25,15.5,15.14,15.31,90800.0],["2016-07-12",15.26,15.72,15.26,15.48,133800.0],["2016-07-13",15.59,15.64,15.16,15.32,82900.0],["2016-07-14",15.42,15.54,15.0,15.52,168900.0],["2016-07-15",15.61,15.62,15.24,15.51,183000.0],["2016-07-18",15.54,15.65,15.33,15.38,72100.0],["2016-07-19",15.39,15.39,14.97,15.05,145400.0],["2016-07-20",15.09,15.55,15.09,15.46,106200.0],["2016-07-21",15.42,15.57,15.15,15.24,119500.0],["2016-07-22",15.28,15.32,15.0,15.31,69600.0],["2016-07-25",15.29,15.3,14.83,14.98,81900.0],["2016-07-26",14.95,15.11,14.9,14.95,180100.0],["2016-07-27",14.95,15.0,14.79,14.9,154500.0],["2016-07-28",14.9,15.09,14.64,14.72,208100.0],["2016-07-29",14.72,15.31,14.53,15.19,422500.0],["2016-08-01",15.25,15.55,15.09,15.22,205400.0],["2016-08-02",15.17,15.31,14.97,15.0,175400.0],["2016-08-03",14.95,15.19,14.56,15.16,159400.0],["2016-08-04",15.12,15.38,14.76,14.82,183900.0],["2016-08-05",15.25,15.25,13.5,13.54,733300.0],["2016-08-08",13.49,14.91,13.45,14.05,495500.0],["2016-08-09",14.01,14.63,13.98,14.52,257400.0],["2016-08-10",14.49,14.55,14.26,14.52,157900.0],["2016-08-11",14.55,14.92,14.37,14.89,148900.0],["2016-08-12",14.87,15.48,14.79,15.48,232700.0],["2016-08-15",15.49,15.97,15.49,15.87,236500.0],["2016-08-16",15.82,15.92,15.6,15.72,231500.0],["2016-08-17",15.72,15.72,14.84,14.9,172000.0],["2016-08-18",14.87,15.0,14.46,14.57,198200.0],["2016-08-19",14.5,15.38,14.36,14.54,340100.0],["2016-08-22",14.46,14.8,14.41,14.77,141300.0],["2016-08-23",14.77,15.05,14.72,14.88,122400.0],["2016-08-24",14.88,15.11,14.71,14.76,135900.0],["2016-08-25",14.73,14.83,14.49,14.58,131400.0],["2016-08-26",14.53,14.83,14.5,14.74,146500.0],["2016-08-29",14.81,15.2,14.52,15.05,155500.0],["2016-08-30",15.1,15.4,15.1,15.35,137200.0],["2016-08-31",15.4,15.56,15.1,15.39,165600.0],["2016-09-01",15.45,15.58,15.05,15.5,197000.0],["2016-09-02",15.52,15.99,15.52,15.89,254100.0],["2016-09-06",16.0,17.05,15.89,16.99,396200.0],["2016-09-07",16.94,17.25,16.8,17.19,213200.0],["2016-09-08",17.22,17.27,16.83,17.17,523600.0],["2016-09-09",17.04,17.16,16.12,16.13,187500.0],["2016-09-12",16.08,16.53,16.02,16.51,200000.0],["2016-09-13",16.39,16.69,15.75,15.96,158900.0],["2016-09-14",15.97,16.17,15.6,15.74,163800.0],["2016-09-15",15.66,16.24,15.59,16.24,244400.0],["2016-09-16",16.26,16.46,15.98,16.24,339600.0],["2016-09-19",16.3,16.36,15.91,16.15,114700.0],["2016-09-20",16.17,16.31,15.89,15.97,138900.0],["2016-09-21",16.02,16.1,15.68,15.96,141700.0],["2016-09-22",16.12,16.53,16.11,16.5,219800.0],["2016-09-23",16.49,16.5,16.13,16.14,96400.0],["2016-09-26",15.92,16.0,15.67,15.84,139900.0],["2016-09-27",15.94,16.14,15.79,16.05,109300.0],["2016-09-28",16.07,16.29,15.82,15.82,194600.0],["2016-09-29",15.81,15.81,15.35,15.36,125200.0],["2016-09-30",15.46,15.94,15.36,15.82,160200.0],["2016-10-03",15.67,15.72,15.43,15.61,105500.0],["2016-10-04",16.24,16.24,15.65,15.85,166200.0],["2016-10-05",15.85,16.17,15.85,15.97,129000.0],["2016-10-06",15.94,16.25,15.78,16.15,762800.0],["2016-10-07",16.22,17.69,15.55,17.52,413800.0],["2016-10-10",17.74,17.86,17.14,17.38,303400.0],["2016-10-11",17.4,17.4,16.48,16.49,273900.0],["2016-10-12",16.56,16.64,16.3,16.49,176400.0],["2016-10-13",16.37,16.57,16.08,16.5,130800.0],["2016-10-14",16.5,16.64,16.3,16.59,191800.0],["2016-10-17",16.6,16.86,16.43,16.83,267100.0],["2016-10-18",17.0,17.36,16.81,16.99,243900.0],["2016-10-19",16.98,17.1,16.7,17.0,290400.0],["2016-10-20",16.99,17.71,16.98,17.57,162400.0],["2016-10-21",17.38,17.52,17.15,17.48,211600.0],["2016-10-24",17.67,18.07,17.35,17.75,507400.0],["2016-10-25",17.8,17.9,17.21,17.54,207100.0],["2016-10-26",17.56,17.56,16.27,16.47,727700.0],["2016-10-27",16.45,16.69,15.15,15.2,482300.0],["2016-10-28",18.75,18.85,17.29,17.68,1189100.0],["2016-10-31",17.6,18.33,17.43,18.24,342400.0],["2016-11-01",18.24,18.33,17.74,17.95,268900.0],["2016-11-02",17.81,18.39,17.53,17.64,314800.0],["2016-11-03",17.73,17.89,16.71,16.75,252300.0],["2016-11-04",16.82,17.29,16.74,17.25,218900.0],["2016-11-07",17.65,17.91,17.45,17.5,279200.0],["2016-11-08",17.4,17.62,17.18,17.52,209900.0],["2016-11-09",17.25,18.2,17.1,18.17,233000.0],["2016-11-10",18.39,19.44,18.18,19.4,334600.0],["2016-11-11",19.5,20.25,19.27,19.95,507000.0],["2016-11-14",20.23,20.35,19.44,19.65,471300.0],["2016-11-15",19.67,20.4,19.58,20.06,317900.0],["2016-11-16",20.01,20.22,19.64,19.65,227300.0],["2016-11-17",19.74,19.85,18.54,19.31,229700.0],["2016-11-18",19.4,20.1,19.4,19.99,170300.0],["2016-11-21",20.0,20.12,19.5,19.58,86300.0],["2016-11-22",19.61,19.71,19.19,19.38,192600.0],["2016-11-23",19.43,19.46,18.96,19.42,205500.0],["2016-11-25",19.36,19.47,19.07,19.36,58000.0],["2016-11-28",19.22,19.26,18.82,18.85,178200.0],["2016-11-29",18.92,18.96,18.26,18.29,143400.0],["2016-11-30",18.25,18.43,17.98,17.99,174300.0],["2016-12-01",17.95,18.35,17.76,18.32,286900.0],["2016-12-02",18.32,18.96,18.32,18.81,194600.0],["2016-12-05",18.97,19.25,18.72,18.98,186200.0],["2016-12-06",19.01,19.2,18.45,18.56,205000.0],["2016-12-07",18.46,18.94,18.27,18.44,195300.0],["2016-12-08",18.43,18.81,18.09,18.27,301500.0],["2016-12-09",18.34,18.99,17.97,18.55,269000.0],["2016-12-12",18.5,18.87,18.39,18.81,122600.0],["2016-12-13",18.86,19.22,18.48,18.5,317500.0],["2016-12-14",18.5,18.86,18.22,18.32,108100.0],["2016-12-15",18.42,18.85,18.32,18.49,161200.0],["2016-12-16",18.56,18.94,18.49,18.54,465500.0],["2016-12-19",18.52,19.0,18.28,18.55,108500.0],["2016-12-20",18.66,18.91,18.37,18.68,212100.0],["2016-12-21",18.6,18.85,18.03,18.8,168000.0],["2016-12-22",18.76,18.95,18.43,18.83,113000.0],["2016-12-23",18.65,19.25,18.65,19.23,91800.0],["2016-12-27",19.21,19.61,19.21,19.41,141300.0],["2016-12-28",19.58,19.58,19.32,19.47,246400.0],["2016-12-29",19.55,19.81,19.5,19.7,371100.0],["2016-12-30",19.68,19.73,19.41,19.57,169200.0],["2017-01-03",19.79,19.79,18.94,19.2,209700.0],["2017-01-04",19.3,19.47,19.02,19.19,170200.0],["2017-01-05",19.22,19.42,18.9,18.92,132000.0],["2017-01-06",18.99,19.09,18.74,18.93,205400.0],["2017-01-09",18.83,18.83,16.15,16.59,1340400.0],["2017-01-10",16.72,16.87,16.37,16.64,469800.0],["2017-01-11",16.64,16.84,16.39,16.8,333200.0],["2017-01-12",16.8,16.8,16.19,16.4,358500.0],["2017-01-13",16.5,16.59,15.96,16.14,338400.0],["2017-01-17",15.97,16.23,15.41,15.54,354500.0],["2017-01-18",15.64,15.7,15.16,15.3,263100.0],["2017-01-19",15.21,15.4,15.01,15.24,277100.0],["2017-01-20",15.31,15.31,15.08,15.1,385000.0],["2017-01-23",15.05,15.2,14.78,14.94,241900.0],["2017-01-24",15.08,15.72,15.08,15.7,415700.0],["2017-01-25",15.75,16.56,15.75,16.19,394200.0],["2017-01-26",16.14,16.27,15.81,16.18,289000.0],["2017-01-27",16.2,16.21,15.77,16.01,175200.0],["2017-01-30",15.93,16.1,15.9,16.01,176500.0],["2017-01-31",15.94,16.34,15.83,16.27,311200.0],["2017-02-01",16.36,16.54,16.06,16.13,183200.0],["2017-02-02",16.08,16.37,15.98,16.36,228500.0],["2017-02-03",16.46,16.57,16.26,16.47,178900.0],["2017-02-06",16.47,16.81,16.34,16.78,369300.0],["2017-02-07",16.8,17.09,16.76,17.03,198200.0],["2017-02-08",16.99,17.17,16.84,17.08,181500.0],["2017-02-09",17.09,17.2,16.89,17.07,142100.0],["2017-02-10",17.18,17.18,16.96,17.15,155300.0],["2017-02-13",17.28,17.3,16.73,16.76,216300.0],["2017-02-14",16.78,17.18,16.78,17.1,123300.0],["2017-02-15",16.99,17.55,16.86,17.51,135100.0],["2017-02-16",17.49,17.52,17.16,17.49,282600.0],["2017-02-17",17.5,17.74,17.15,17.39,201800.0],["2017-02-21",17.43,17.85,17.43,17.57,172200.0],["2017-02-22",17.55,17.58,17.09,17.22,124900.0],["2017-02-23",17.2,17.45,17.1,17.35,151000.0],["2017-02-24",17.22,17.67,17.08,17.65,139400.0],["2017-02-27",17.6,18.27,17.57,18.06,345600.0],["2017-02-28",17.97,18.44,17.89,18.25,350100.0],["2017-03-01",18.03,19.07,17.62,18.95,456100.0],["2017-03-02",18.88,19.59,18.52,19.18,692100.0],["2017-03-03",19.0,19.2,18.7,18.96,297300.0],["2017-03-06",18.3,18.62,16.92,17.82,377700.0],["2017-03-07",17.71,17.96,17.49,17.91,207500.0],["2017-03-08",17.84,18.02,17.72,17.77,209800.0],["2017-03-09",17.75,18.34,17.75,18.27,209900.0],["2017-03-10",18.47,18.47,18.11,18.32,107200.0],["2017-03-13",18.28,18.44,18.07,18.17,89500.0],["2017-03-14",17.96,18.28,17.79,18.24,121100.0],["2017-03-15",18.35,19.0,18.35,18.91,138000.0],["2017-03-16",18.96,19.02,18.68,18.87,132100.0],["2017-03-17",18.71,19.0,18.64,18.96,292500.0],["2017-03-20",19.07,19.27,18.87,18.97,184400.0],["2017-03-21",19.12,19.5,18.48,18.48,127600.0],["2017-03-22",18.45,18.45,18.12,18.38,92400.0],["2017-03-23",18.32,19.04,18.02,18.57,148900.0],["2017-03-24",18.59,19.04,18.59,18.93,182700.0],["2017-03-27",18.68,19.15,18.62,19.07,198500.0],["2017-03-28",18.9,19.03,18.7,18.82,113200.0],["2017-03-29",18.73,19.14,18.73,18.91,115400.0],["2017-03-30",18.98,18.98,18.75,18.86,77000.0],["2017-03-31",18.87,19.38,18.86,19.15,204500.0],["2017-04-03",19.15,19.36,18.82,19.27,175600.0],["2017-04-04",19.27,19.45,18.76,18.82,113300.0],["2017-04-05",18.9,19.27,18.5,18.54,134100.0],["2017-04-06",18.53,18.76,18.33,18.76,78100.0],["2017-04-07",18.69,19.36,18.68,19.19,122300.0],["2017-04-10",19.23,19.59,18.76,19.17,372400.0],["2017-04-11",19.17,19.28,19.02,19.24,61300.0],["2017-04-12",19.26,19.4,19.07,19.31,81300.0],["2017-04-13",19.27,19.35,18.98,19.2,79900.0],["2017-04-17",19.27,19.64,19.22,19.41,110000.0],["2017-04-18",19.31,19.54,19.19,19.48,127600.0],["2017-04-19",19.58,19.82,19.48,19.53,86600.0],["2017-04-20",19.6,19.76,19.48,19.69,93000.0],["2017-04-21",19.69,19.75,19.47,19.55,59800.0],["2017-04-24",19.85,20.34,19.77,20.18,123100.0],["2017-04-25",20.32,20.72,20.03,20.5,121600.0],["2017-04-26",20.47,21.26,20.47,20.89,201500.0],["2017-04-27",20.95,21.13,20.88,20.9,82000.0],["2017-04-28",20.96,20.98,20.48,20.5,112600.0],["2017-05-01",20.62,21.24,20.53,21.11,124600.0],["2017-05-02",21.18,21.5,21.03,21.2,126700.0],["2017-05-03",21.1,21.19,20.77,21.02,123100.0],["2017-05-04",21.03,21.1,20.64,20.69,183300.0],["2017-05-05",22.0,23.31,21.23,23.0,699500.0],["2017-05-08",22.95,23.95,21.92,22.79,254800.0],["2017-05-09",22.75,22.77,22.16,22.18,234000.0],["2017-05-10",22.15,22.27,21.68,22.03,395000.0],["2017-05-11",22.03,22.39,21.45,21.57,133200.0],["2017-05-12",21.56,22.0,21.32,21.79,178300.0],["2017-05-15",21.78,22.01,21.71,21.97,202800.0],["2017-05-16",22.0,22.0,21.4,21.86,112600.0],["2017-05-17",21.57,21.83,21.21,21.3,139100.0],["2017-05-18",21.33,21.43,21.04,21.18,226800.0],["2017-05-19",21.2,21.83,21.16,21.5,224800.0],["2017-05-22",21.48,21.84,21.47,21.65,140000.0],["2017-05-23",21.66,21.66,21.28,21.54,225200.0],["2017-05-24",21.55,21.67,21.14,21.53,244900.0],["2017-05-25",21.56,21.86,21.05,21.07,177300.0],["2017-05-26",21.1,21.3,20.7,20.71,116600.0],["2017-05-30",20.93,21.9,20.61,20.96,173800.0],["2017-05-31",21.02,21.25,20.53,20.89,169100.0],["2017-06-01",20.93,21.2,20.26,21.19,198500.0],["2017-06-02",21.17,21.83,21.17,21.43,216700.0],["2017-06-05",21.36,21.58,20.77,21.08,181500.0],["2017-06-06",20.91,21.3,20.65,21.07,218900.0],["2017-06-07",21.08,21.32,20.89,21.32,104400.0],["2017-06-08",21.28,21.56,21.09,21.49,130800.0],["2017-06-09",21.46,21.77,21.17,21.37,149400.0],["2017-06-12",21.3,21.3,20.85,21.23,133600.0],["2017-06-13",21.43,21.65,21.08,21.39,182200.0],["2017-06-14",21.37,22.01,21.37,22.0,214100.0],["2017-06-15",21.74,21.93,21.6,21.92,133000.0],["2017-06-16",21.73,21.93,21.59,21.84,283000.0],["2017-06-19",21.99,22.83,21.89,22.69,149800.0],["2017-06-20",22.61,22.96,22.38,22.73,137300.0],["2017-06-21",22.86,23.04,22.63,22.78,78800.0],["2017-06-22",22.68,23.35,22.68,23.33,123900.0],["2017-06-23",23.33,23.94,23.11,23.91,424300.0],["2017-06-26",23.94,24.12,23.78,23.9,152400.0],["2017-06-27",23.94,23.94,23.27,23.57,102700.0],["2017-06-28",23.76,24.49,23.65,24.4,122600.0],["2017-06-29",24.46,24.68,24.08,24.65,144800.0],["2017-06-30",24.85,24.85,24.08,24.25,136500.0],["2017-07-03",24.47,24.75,24.03,24.18,49200.0],["2017-07-05",24.21,24.35,23.98,24.07,124200.0],["2017-07-06",23.86,24.2,23.42,23.75,160000.0],["2017-07-07",23.76,24.48,23.76,24.36,70100.0],["2017-07-10",24.4,24.5,24.03,24.4,137400.0],["2017-07-11",24.39,24.87,24.31,24.64,96100.0],["2017-07-12",24.75,25.11,24.68,24.88,129900.0],["2017-07-13",24.68,24.69,24.09,24.43,199200.0],["2017-07-14",24.36,24.98,24.35,24.73,121700.0],["2017-07-17",24.8,25.05,24.62,24.8,147100.0],["2017-07-18",24.8,24.84,24.34,24.36,112000.0],["2017-07-19",24.38,24.47,23.87,23.91,127500.0],["2017-07-20",23.98,23.99,23.56,23.87,128100.0],["2017-07-21",23.97,23.97,23.49,23.74,230700.0],["2017-07-24",23.69,23.86,23.32,23.58,143600.0],["2017-07-25",23.59,23.78,23.43,23.47,155600.0],["2017-07-26",23.49,23.52,23.05,23.14,168900.0],["2017-07-27",23.07,23.34,22.52,22.69,281300.0],["2017-07-28",22.73,24.39,21.95,23.84,523400.0],["2017-07-31",23.83,25.18,23.8,24.23,421100.0],["2017-08-01",24.25,24.46,22.95,23.04,183100.0],["2017-08-02",22.96,23.09,22.33,22.78,281200.0],["2017-08-03",22.82,22.92,22.4,22.47,93200.0],["2017-08-04",22.53,22.98,22.39,22.49,161400.0],["2017-08-07",22.51,22.95,22.29,22.89,191300.0],["2017-08-08",22.75,23.05,22.55,22.78,140500.0],["2017-08-09",22.64,22.86,22.52,22.61,156000.0],["2017-08-10",22.51,23.5,22.51,22.63,243100.0],["2017-08-11",22.66,23.2,22.55,22.8,207100.0],["2017-08-14",22.92,23.51,22.92,23.34,299300.0],["2017-08-15",23.39,23.57,23.3,23.4,237500.0],["2017-08-16",23.39,23.49,22.66,22.68,220000.0],["2017-08-17",22.6,22.68,22.16,22.18,179200.0],["2017-08-18",21.99,22.48,21.99,22.37,182800.0],["2017-08-21",22.4,22.72,22.04,22.14,130400.0],["2017-08-22",22.15,22.7,22.15,22.65,316600.0],["2017-08-23",22.44,22.61,21.82,21.83,127600.0],["2017-08-24",21.92,21.99,21.42,21.63,170800.0],["2017-08-25",21.7,21.81,21.32,21.34,121900.0],["2017-08-28",21.5,21.71,21.44,21.62,63100.0],["2017-08-29",21.51,21.92,21.42,21.88,143100.0],["2017-08-30",21.77,22.03,21.77,22.0,106900.0],["2017-08-31",22.03,22.58,22.03,22.43,142400.0],["2017-09-01",22.56,22.69,22.25,22.35,94200.0],["2017-09-05",22.36,22.49,21.58,21.67,171200.0],["2017-09-06",21.69,21.69,20.58,20.63,199900.0],["2017-09-07",20.65,20.68,20.11,20.54,359700.0],["2017-09-08",20.54,20.6,20.25,20.26,144700.0],["2017-09-11",20.22,20.3,19.88,20.0,235100.0],["2017-09-12",19.96,20.3,19.9,20.13,311900.0],["2017-09-13",20.0,20.29,19.86,20.03,293800.0],["2017-09-14",20.0,20.92,19.85,20.78,319600.0],["2017-09-15",20.85,21.44,20.58,21.04,342900.0],["2017-09-18",21.13,21.79,21.04,21.61,158200.0],["2017-09-19",21.55,21.69,21.26,21.51,151500.0],["2017-09-20",21.57,21.78,21.41,21.64,128600.0],["2017-09-21",21.64,21.8,21.44,21.79,136200.0],["2017-09-22",21.87,22.06,21.79,21.99,113100.0],["2017-09-25",22.0,22.01,21.7,21.97,81800.0],["2017-09-26",22.0,22.09,21.86,21.94,85300.0],["2017-09-27",22.1,22.85,21.97,22.66,385600.0],["2017-09-28",22.66,22.84,22.36,22.38,655200.0],["2017-09-29",22.37,22.59,22.27,22.37,111400.0],["2017-10-02",22.53,23.24,22.43,23.21,104400.0],["2017-10-03",23.35,23.35,22.61,22.99,331100.0],["2017-10-04",23.07,23.31,22.89,23.0,134900.0],["2017-10-05",23.01,23.13,22.9,22.99,124900.0],["2017-10-06",23.04,23.64,22.91,23.44,227300.0],["2017-10-09",23.44,23.73,22.45,22.5,215100.0],["2017-10-10",22.5,22.82,22.38,22.51,91400.0],["2017-10-11",22.7,22.7,22.22,22.44,117200.0],["2017-10-12",22.45,22.52,22.23,22.4,75900.0],["2017-10-13",22.34,22.65,22.23,22.28,205500.0],["2017-10-16",22.26,22.62,22.24,22.61,201200.0],["2017-10-17",22.48,22.9,22.36,22.46,130400.0],["2017-10-18",22.59,23.22,22.45,23.07,231800.0],["2017-10-19",23.07,23.08,22.77,22.9,110800.0],["2017-10-20",23.12,23.34,22.69,22.83,70700.0],["2017-10-23",22.81,22.81,22.24,22.26,85100.0],["2017-10-24",22.28,22.31,21.74,21.77,90900.0],["2017-10-25",21.68,21.75,21.21,21.67,119200.0],["2017-10-26",21.66,21.84,21.28,21.49,135000.0],["2017-10-27",21.5,21.9,21.28,21.81,99600.0],["2017-10-30",21.63,21.69,20.84,21.05,111100.0],["2017-10-31",21.17,21.54,20.86,21.44,246000.0],["2017-11-01",21.43,21.43,20.61,21.23,174600.0],["2017-11-02",17.58,20.43,16.88,19.58,609100.0],["2017-11-03",19.5,20.42,19.5,20.19,215200.0],["2017-11-06",20.09,20.29,18.79,18.81,260200.0],["2017-11-07",18.9,19.05,17.92,18.57,624000.0],["2017-11-08",18.63,18.85,18.1,18.39,154800.0],["2017-11-09",18.3,18.68,18.14,18.65,131000.0],["2017-11-10",18.66,18.99,18.49,18.6,214800.0],["2017-11-13",18.45,18.54,18.23,18.23,86100.0],["2017-11-14",18.15,18.35,17.65,17.94,153100.0],["2017-11-15",17.86,18.34,16.41,17.69,144900.0],["2017-11-16",17.71,18.37,17.62,18.17,321900.0],["2017-11-17",18.04,18.35,18.02,18.06,105400.0],["2017-11-20",18.12,18.39,18.01,18.2,64900.0],["2017-11-21",18.37,18.39,18.06,18.18,144700.0],["2017-11-22",18.21,18.77,18.0,18.07,204800.0],["2017-11-24",18.14,18.52,18.07,18.28,54700.0],["2017-11-27",18.29,18.29,17.91,18.16,234600.0],["2017-11-28",18.21,18.23,17.84,17.99,164300.0],["2017-11-29",18.02,18.67,18.02,18.38,121000.0],["2017-11-30",18.44,18.7,18.31,18.5,156600.0],["2017-12-01",18.49,18.68,18.12,18.52,165400.0],["2017-12-04",18.71,18.71,18.09,18.14,108900.0],["2017-12-05",18.15,18.28,17.9,17.9,74000.0],["2017-12-06",17.94,18.06,17.74,17.81,88700.0],["2017-12-07",17.24,18.15,17.24,17.95,123700.0],["2017-12-08",17.95,18.06,17.59,17.96,230700.0],["2017-12-11",18.01,18.33,17.46,18.25,180600.0],["2017-12-12",18.27,18.56,16.18,18.44,239200.0],["2017-12-13",18.45,18.86,18.23,18.46,161200.0],["2017-12-14",18.46,18.56,18.0,18.03,188600.0],["2017-12-15",18.03,18.47,17.8,18.32,231600.0],["2017-12-18",18.4,18.48,18.15,18.4,114000.0],["2017-12-19",18.4,18.6,17.74,18.34,175300.0],["2017-12-20",18.39,18.5,18.07,18.26,201300.0],["2017-12-21",18.23,18.46,18.19,18.31,148000.0],["2017-12-22",18.32,18.35,17.9,18.27,206100.0],["2017-12-26",18.22,18.32,18.0,18.17,152400.0],["2017-12-27",18.21,18.56,18.07,18.31,131300.0],["2017-12-28",18.36,18.53,18.24,18.45,123800.0],["2017-12-29",18.52,18.52,18.16,18.24,158500.0],["2018-01-02",18.25,18.48,18.08,18.47,211600.0],["2018-01-03",18.48,18.95,18.33,18.37,318100.0],["2018-01-04",18.49,18.5,18.18,18.39,146700.0],["2018-01-05",18.43,18.66,17.83,17.99,314700.0],["2018-01-08",17.99,18.09,17.71,17.96,361500.0],["2018-01-09",17.99,18.09,17.86,17.94,229000.0],["2018-01-10",17.87,17.87,17.61,17.69,100700.0],["2018-01-11",17.75,17.98,17.59,17.69,116700.0],["2018-01-12",17.68,17.88,17.53,17.73,152200.0],["2018-01-16",17.93,18.16,17.68,17.71,129100.0],["2018-01-17",17.76,17.95,17.55,17.71,179800.0],["2018-01-18",17.68,17.87,17.43,17.59,110900.0],["2018-01-19",17.58,17.83,17.44,17.6,142200.0],["2018-01-22",17.64,18.19,17.54,17.94,213400.0],["2018-01-23",17.93,18.0,17.69,17.91,103200.0],["2018-01-24",17.93,18.04,17.55,17.55,131000.0],["2018-01-25",17.65,17.78,17.01,17.13,146700.0],["2018-01-26",17.13,17.31,16.61,17.11,325100.0],["2018-01-29",17.08,17.14,16.5,16.63,136700.0],["2018-01-30",16.45,17.02,16.09,16.89,93400.0],["2018-01-31",16.97,16.97,16.29,16.31,117800.0],["2018-02-01",16.21,16.61,16.04,16.5,146300.0],["2018-02-02",16.4,16.46,16.19,16.25,159300.0],["2018-02-05",16.17,16.33,15.25,15.59,168200.0],["2018-02-06",15.38,16.21,15.06,15.87,262500.0],["2018-02-07",15.81,16.04,15.68,15.81,168600.0],["2018-02-08",15.86,16.13,15.04,15.05,188900.0],["2018-02-09",15.19,15.48,14.88,15.31,249100.0],["2018-02-12",15.37,15.91,15.14,15.52,479300.0],["2018-02-13",15.41,15.82,15.4,15.76,210600.0],["2018-02-14",15.58,16.86,15.58,16.72,329700.0],["2018-02-15",16.88,17.62,16.54,17.22,258900.0],["2018-02-16",17.39,17.53,16.83,16.96,165300.0],["2018-02-20",16.9,17.05,16.81,16.91,134600.0],["2018-02-21",16.96,17.55,16.96,17.22,204000.0],["2018-02-22",17.29,18.27,17.26,18.18,267900.0],["2018-02-23",18.33,18.43,17.59,18.0,142200.0],["2018-02-26",18.12,18.45,17.83,18.32,162300.0],["2018-02-27",18.32,19.79,18.13,18.99,295500.0],["2018-02-28",18.99,19.6,17.55,17.67,1006800.0],["2018-03-01",17.67,17.92,17.36,17.71,411200.0],["2018-03-02",17.71,18.64,17.61,18.34,399200.0],["2018-03-05",18.53,18.86,17.84,18.26,312800.0],["2018-03-06",18.23,18.98,18.23,18.85,197700.0],["2018-03-07",18.7,19.5,18.7,19.45,259200.0],["2018-03-08",19.48,19.69,19.12,19.4,127200.0],["2018-03-09",19.5,20.08,19.31,19.65,235400.0],["2018-03-12",19.65,20.2,19.36,20.12,196500.0],["2018-03-13",20.15,20.25,19.86,19.99,151000.0],["2018-03-14",20.21,20.24,19.77,20.19,110500.0],["2018-03-15",20.25,20.34,19.96,20.31,219600.0],["2018-03-16",20.4,21.21,20.18,21.03,383900.0],["2018-03-19",20.92,20.92,19.61,19.83,155700.0],["2018-03-20",19.93,19.98,19.59,19.81,108500.0],["2018-03-21",19.8,20.16,19.72,20.07,107000.0],["2018-03-22",19.96,20.22,19.57,19.77,123900.0],["2018-03-23",19.75,20.11,19.73,20.04,175300.0],["2018-03-26",20.32,20.36,19.88,20.0,237000.0],["2018-03-27",20.01,20.43,19.56,20.09,184700.0],["2018-03-28",20.13,20.21,19.78,20.02,210000.0],["2018-03-29",20.15,20.8,19.88,20.52,109300.0],["2018-04-02",20.54,20.64,19.55,20.1,792000.0],["2018-04-03",20.14,20.45,19.39,20.1,242100.0],["2018-04-04",19.91,20.42,19.62,20.3,121800.0],["2018-04-05",20.46,20.46,19.93,20.06,315400.0],["2018-04-06",20.01,20.38,19.79,19.93,193900.0],["2018-04-09",20.04,20.04,19.58,19.65,144500.0],["2018-04-10",19.82,19.96,19.58,19.65,529500.0],["2018-04-11",19.58,20.27,19.22,20.19,198100.0],["2018-04-12",20.34,20.97,20.21,20.87,122700.0],["2018-04-13",20.98,21.02,20.49,21.01,124200.0],["2018-04-16",21.14,21.25,20.64,21.09,184500.0],["2018-04-17",21.21,21.57,21.09,21.53,94300.0],["2018-04-18",21.58,21.75,21.35,21.53,108400.0],["2018-04-19",21.57,21.57,21.22,21.33,110600.0],["2018-04-20",21.33,21.54,21.13,21.21,93200.0],["2018-04-23",21.28,21.28,20.43,20.57,79100.0],["2018-04-24",20.64,20.68,20.17,20.44,57400.0],["2018-04-25",20.45,20.53,19.98,20.44,147500.0],["2018-04-26",20.53,20.76,19.76,20.62,145100.0],["2018-04-27",21.0,23.69,20.75,22.38,506400.0],["2018-04-30",22.36,22.41,21.65,22.23,245400.0],["2018-05-01",21.98,22.29,21.79,22.04,168200.0],["2018-05-02",22.04,22.55,22.04,22.16,140900.0],["2018-05-03",22.1,22.27,20.63,22.25,88000.0],["2018-05-04",22.16,23.01,21.92,22.88,249600.0],["2018-05-07",22.88,23.07,22.5,22.95,162000.0],["2018-05-08",22.94,22.99,22.58,22.87,98500.0],["2018-05-09",22.88,23.04,22.45,23.0,82600.0],["2018-05-10",23.04,23.59,23.04,23.55,99800.0],["2018-05-11",23.54,23.83,23.17,23.74,110100.0],["2018-05-14",23.75,23.87,23.29,23.44,186300.0],["2018-05-15",23.34,23.88,22.92,23.37,176000.0],["2018-05-16",23.39,24.02,23.06,23.91,262200.0],["2018-05-17",23.9,24.12,23.66,24.0,145700.0],["2018-05-18",24.0,24.25,23.78,24.08,165600.0],["2018-05-21",24.15,24.34,23.61,24.06,118200.0],["2018-05-22",24.07,24.17,23.81,23.94,87500.0],["2018-05-23",23.89,24.38,23.56,24.05,81800.0],["2018-05-24",24.03,24.15,23.72,23.83,85900.0],["2018-05-25",23.84,24.31,23.61,24.16,63200.0],["2018-05-29",23.91,24.3,23.8,24.27,108600.0],["2018-05-30",24.36,24.97,24.13,24.54,96800.0],["2018-05-31",24.62,24.76,23.65,23.71,141500.0],["2018-06-01",23.84,24.29,23.63,24.22,118300.0],["2018-06-04",24.29,24.63,23.91,24.44,156500.0],["2018-06-05",24.33,24.94,24.13,24.93,99100.0],["2018-06-06",24.97,25.16,24.57,25.0,164000.0],["2018-06-07",25.0,25.08,24.17,24.33,88400.0],["2018-06-08",24.34,24.49,24.16,24.24,60300.0],["2018-06-11",24.22,24.37,24.13,24.26,83300.0],["2018-06-12",24.26,24.66,24.05,24.62,81400.0],["2018-06-13",24.63,24.95,23.93,24.88,103200.0],["2018-06-14",24.92,25.1,23.91,25.05,103300.0],["2018-06-15",25.42,27.22,25.36,26.99,915100.0],["2018-06-18",27.42,28.9,26.91,28.66,479100.0],["2018-06-19",28.65,30.46,28.51,30.28,357600.0],["2018-06-20",30.35,30.96,27.78,27.91,474600.0],["2018-06-21",27.93,28.76,27.51,27.94,233600.0],["2018-06-22",27.94,28.09,27.24,27.75,526600.0],["2018-06-25",27.66,28.06,26.63,26.97,212900.0],["2018-06-26",27.1,28.0,27.1,27.99,288400.0],["2018-06-27",28.24,29.11,27.47,27.47,232800.0],["2018-06-28",27.58,27.8,27.0,27.07,123800.0],["2018-06-29",27.01,27.32,26.81,27.05,129900.0],["2018-07-02",26.9,28.28,26.9,28.24,132400.0],["2018-07-03",28.21,28.58,27.89,28.14,89400.0],["2018-07-05",28.37,28.57,28.07,28.53,154100.0],["2018-07-06",28.47,28.95,27.91,27.95,128400.0],["2018-07-09",28.0,28.53,27.88,28.48,186800.0],["2018-07-10",28.49,28.75,28.2,28.71,134400.0],["2018-07-11",28.48,29.26,28.31,28.68,119500.0],["2018-07-12",28.92,29.28,28.62,28.93,62700.0],["2018-07-13",28.97,29.16,28.71,28.98,103300.0],["2018-07-16",28.99,28.99,28.19,28.77,120500.0],["2018-07-17",28.67,29.35,28.67,29.28,66400.0],["2018-07-18",29.29,29.84,28.85,29.01,87400.0],["2018-07-19",29.01,29.56,28.97,29.32,122100.0],["2018-07-20",29.91,30.83,29.62,29.7,276200.0],["2018-07-23",29.76,30.4,29.16,29.48,93800.0],["2018-07-24",29.47,29.47,28.35,28.49,169400.0],["2018-07-25",28.47,29.09,28.33,28.78,128800.0],["2018-07-26",28.73,28.96,28.31,28.67,137200.0],["2018-07-27",28.8,28.8,27.52,27.8,158900.0],["2018-07-30",27.81,28.02,27.34,27.62,146300.0],["2018-07-31",27.61,28.74,27.31,28.65,124800.0],["2018-08-01",28.76,29.5,28.57,29.3,183400.0],["2018-08-02",30.8,33.01,30.2,31.85,497000.0],["2018-08-03",32.27,32.83,31.29,32.1,270600.0],["2018-08-06",31.76,32.05,30.45,30.71,150500.0],["2018-08-07",30.72,31.12,30.25,30.74,136800.0],["2018-08-08",30.88,31.09,30.21,30.47,161700.0],["2018-08-09",30.55,31.0,30.41,30.91,175900.0],["2018-08-10",30.7,31.65,30.41,31.19,91300.0],["2018-08-13",31.12,31.38,30.5,30.8,101700.0],["2018-08-14",30.89,31.09,30.31,30.88,178800.0],["2018-08-15",30.84,30.84,30.04,30.26,94800.0],["2018-08-16",30.32,30.82,30.05,30.72,113700.0],["2018-08-17",30.64,31.2,30.44,31.09,81100.0],["2018-08-20",31.24,31.35,30.89,31.07,120000.0],["2018-08-21",31.1,32.15,31.1,31.85,217500.0],["2018-08-22",31.95,33.61,31.29,32.91,155300.0],["2018-08-23",32.96,33.99,32.5,33.44,123600.0],["2018-08-24",33.35,34.22,33.34,34.14,153700.0],["2018-08-27",34.1,34.67,33.8,34.28,275300.0],["2018-08-28",34.42,34.42,33.56,33.89,99900.0],["2018-08-29",33.99,34.5,33.88,33.92,167800.0],["2018-08-30",33.89,34.75,33.69,34.5,209300.0],["2018-08-31",34.51,34.7,34.16,34.55,114000.0],["2018-09-04",34.51,35.17,34.15,34.61,137000.0],["2018-09-05",34.65,34.66,33.5,34.14,123300.0],["2018-09-06",34.15,34.45,33.92,34.28,127000.0],["2018-09-07",34.28,34.94,34.06,34.2,112400.0],["2018-09-10",34.26,34.26,33.6,33.73,74500.0],["2018-09-11",33.68,34.63,33.37,34.18,150900.0],["2018-09-12",34.09,34.36,33.52,33.93,80200.0],["2018-09-13",34.05,34.98,33.74,34.78,130500.0],["2018-09-14",34.68,34.94,33.9,33.96,124200.0],["2018-09-17",33.85,33.85,32.52,33.27,264000.0],["2018-09-18",33.37,34.43,33.07,34.35,338500.0],["2018-09-19",34.33,35.51,33.3,35.44,436700.0],["2018-09-20",35.25,36.14,34.64,35.58,337100.0],["2018-09-21",35.55,35.66,34.68,35.25,483000.0],["2018-09-24",35.11,35.5,34.47,35.45,177800.0],["2018-09-25",35.46,35.71,35.04,35.2,136000.0],["2018-09-26",34.97,35.25,34.73,34.75,98700.0],["2018-09-27",34.77,34.88,34.34,34.73,85800.0],["2018-09-28",34.71,35.08,34.53,35.03,108400.0],["2018-10-01",36.49,36.49,34.6,34.85,126300.0],["2018-10-02",34.79,34.84,33.55,33.66,99300.0],["2018-10-03",33.8,34.0,33.14,33.69,186800.0],["2018-10-04",33.41,33.41,30.91,30.93,729600.0],["2018-10-05",31.55,33.45,31.46,33.02,2088200.0],["2018-10-08",32.56,32.93,31.52,32.51,291700.0],["2018-10-09",32.65,33.63,32.14,32.5,233500.0],["2018-10-10",32.5,32.95,30.38,30.5,405300.0],["2018-10-11",30.49,31.23,29.83,30.01,370300.0],["2018-10-12",30.99,33.99,30.6,31.11,471700.0],["2018-10-15",30.73,31.15,30.02,30.85,179400.0],["2018-10-16",31.13,32.08,30.69,31.57,574600.0],["2018-10-17",31.58,33.03,31.37,32.9,308300.0],["2018-10-18",32.9,33.04,31.51,32.54,231900.0],["2018-10-19",32.46,32.59,30.24,30.29,261300.0],["2018-10-22",30.35,30.57,29.65,29.95,260100.0],["2018-10-23",29.44,30.34,28.82,29.9,318500.0],["2018-10-24",29.74,30.63,28.65,28.67,149200.0],["2018-10-25",29.0,30.22,28.55,29.71,216600.0],["2018-10-26",29.35,30.15,28.87,29.53,340400.0],["2018-10-29",29.92,30.58,29.62,30.12,155700.0],["2018-10-30",30.03,31.48,29.88,31.0,274000.0],["2018-10-31",31.44,32.04,31.37,31.81,335700.0],["2018-11-01",31.9,32.57,31.89,32.54,254200.0],["2018-11-02",32.0,33.71,29.66,31.35,503100.0],["2018-11-05",31.32,32.26,30.92,31.93,233500.0],["2018-11-06",31.94,32.75,31.83,32.04,237000.0],["2018-11-07",32.2,33.14,31.89,32.65,203100.0],["2018-11-08",32.67,33.95,32.67,33.65,256600.0],["2018-11-09",33.52,33.75,32.25,32.76,151500.0],["2018-11-12",32.73,32.73,30.63,30.94,183800.0],["2018-11-13",30.98,31.79,30.32,30.48,111800.0],["2018-11-14",30.69,30.94,30.38,30.86,144800.0],["2018-11-15",30.73,32.05,30.55,31.9,110500.0],["2018-11-16",31.67,32.56,31.28,32.22,130300.0],["2018-11-19",32.27,32.52,30.49,30.69,214800.0],["2018-11-20",30.23,31.66,30.16,31.35,225400.0],["2018-11-21",31.52,32.62,31.31,32.09,189200.0],["2018-11-23",31.78,32.42,31.68,32.16,43300.0],["2018-11-26",32.51,32.74,31.89,32.31,277400.0],["2018-11-27",31.95,32.29,31.73,32.11,164700.0],["2018-11-28",32.32,33.87,32.15,33.51,390100.0],["2018-11-29",33.55,33.77,33.06,33.2,232400.0],["2018-11-30",33.2,33.69,32.94,33.49,207400.0],["2018-12-03",33.79,34.39,32.82,33.02,242800.0],["2018-12-04",32.97,33.89,31.83,32.29,190000.0],["2018-12-06",31.91,32.98,31.58,32.18,179100.0],["2018-12-07",32.14,32.64,31.05,31.26,161100.0],["2018-12-10",31.62,31.96,30.56,31.27,131600.0],["2018-12-11",31.82,31.82,30.51,30.68,166600.0],["2018-12-12",31.09,31.77,30.78,30.83,129600.0],["2018-12-13",30.95,31.77,29.93,30.36,174800.0],["2018-12-14",30.15,30.63,29.26,29.47,109800.0],["2018-12-17",29.4,29.81,28.69,29.34,226100.0],["2018-12-18",29.67,29.85,28.88,28.9,259200.0],["2018-12-19",29.05,29.37,28.07,28.36,204900.0],["2018-12-20",28.1,28.3,26.7,27.38,232800.0],["2018-12-21",27.53,28.05,26.41,26.75,730800.0],["2018-12-24",26.64,27.1,26.64,26.66,119700.0],["2018-12-26",26.82,28.55,26.82,28.49,224100.0],["2018-12-27",28.06,29.06,27.09,29.04,237700.0],["2018-12-28",29.12,30.11,28.78,29.83,216300.0],["2018-12-31",30.13,30.63,29.87,30.6,279100.0],["2019-01-02",30.09,30.76,29.73,30.25,293200.0],["2019-01-03",30.03,30.19,29.09,29.2,262500.0],["2019-01-04",29.6,31.79,29.58,31.23,559200.0],["2019-01-07",31.22,32.0,29.75,30.81,349300.0],["2019-01-08",31.3,31.73,30.31,30.34,296400.0],["2019-01-09",30.57,31.73,30.11,30.15,127500.0],["2019-01-10",30.0,30.36,29.58,30.21,241200.0],["2019-01-11",30.01,30.13,29.65,29.84,117500.0],["2019-01-14",29.83,29.83,28.92,29.62,180600.0],["2019-01-15",29.66,30.31,29.6,30.16,150100.0],["2019-01-16",30.01,31.29,30.01,30.81,294200.0],["2019-01-17",30.79,31.65,30.3,31.22,232500.0],["2019-01-18",31.3,31.97,31.3,31.73,173400.0],["2019-01-22",31.58,31.89,30.9,31.23,98600.0],["2019-01-23",31.5,32.85,30.72,31.04,136700.0],["2019-01-24",31.01,31.4,30.89,31.24,115000.0],["2019-01-25",31.34,31.81,31.05,31.07,147400.0],["2019-01-28",31.1,31.1,29.67,29.72,155400.0],["2019-01-29",29.9,30.0,29.37,29.57,258100.0],["2019-01-30",29.58,29.9,29.4,29.59,305000.0],["2019-01-31",29.69,31.44,29.69,30.95,183300.0],["2019-02-01",30.82,31.31,30.06,30.75,218000.0],["2019-02-04",30.62,31.18,30.55,30.99,141300.0],["2019-02-05",31.03,31.72,30.21,31.3,111100.0],["2019-02-06",31.26,31.49,30.7,31.36,67900.0],["2019-02-07",31.09,31.64,30.85,30.97,74700.0],["2019-02-08",30.81,31.37,30.65,31.31,131900.0],["2019-02-11",31.46,31.66,31.18,31.32,73400.0],["2019-02-12",31.68,32.03,31.04,32.02,130000.0],["2019-02-13",32.08,33.36,31.83,33.34,215600.0],["2019-02-14",33.35,33.39,32.77,32.94,124500.0],["2019-02-15",33.14,33.64,32.74,33.19,153600.0],["2019-02-19",33.14,33.36,32.44,32.88,166500.0],["2019-02-20",32.74,33.2,31.91,33.08,209200.0],["2019-02-21",33.07,33.18,32.56,32.78,96900.0],["2019-02-22",32.96,33.61,32.64,33.2,208200.0],["2019-02-25",33.22,33.41,32.74,32.91,172100.0],["2019-02-26",32.85,32.85,32.25,32.79,153200.0],["2019-02-27",32.68,33.92,32.52,32.61,108500.0],["2019-02-28",32.62,32.62,31.86,31.94,195500.0],["2019-03-01",30.94,32.38,30.55,30.77,336300.0],["2019-03-04",30.66,30.88,28.5,29.27,609500.0],["2019-03-05",29.27,30.39,28.95,29.87,425500.0],["2019-03-06",29.94,30.02,29.12,29.25,269600.0],["2019-03-07",29.2,29.91,28.63,29.25,185600.0],["2019-03-08",29.13,29.51,28.6,29.0,122400.0],["2019-03-11",29.09,29.36,28.58,29.36,126100.0],["2019-03-12",29.36,29.56,29.06,29.35,192300.0],["2019-03-13",29.51,29.65,29.21,29.41,133900.0],["2019-03-14",29.37,29.54,28.72,28.74,107400.0],["2019-03-15",28.78,29.41,28.55,29.04,814500.0],["2019-03-18",29.04,29.17,27.86,28.33,200600.0],["2019-03-19",28.35,28.83,27.67,28.69,164800.0],["2019-03-20",28.68,28.75,28.0,28.2,152200.0],["2019-03-21",28.05,28.63,27.97,28.6,200800.0],["2019-03-22",28.5,28.5,27.52,28.0,296100.0],["2019-03-25",28.01,28.45,27.67,28.37,220100.0],["2019-03-26",28.56,28.78,26.88,27.06,402300.0],["2019-03-27",26.9,27.58,26.4,27.39,356000.0],["2019-03-28",27.46,27.71,26.11,26.38,249500.0],["2019-03-29",26.45,26.96,26.42,26.79,358400.0],["2019-04-01",27.09,27.39,26.89,27.37,291000.0],["2019-04-02",28.46,28.66,27.3,28.21,313000.0],["2019-04-03",28.3,28.69,28.02,28.23,245500.0],["2019-04-04",28.24,28.49,28.04,28.43,128100.0],["2019-04-05",28.43,28.63,28.05,28.26,280400.0],["2019-04-08",28.2,28.21,27.72,27.9,229900.0],["2019-04-09",27.66,27.93,26.84,26.85,359200.0],["2019-04-10",26.86,27.89,26.86,27.39,394100.0],["2019-04-11",27.65,27.96,27.16,27.65,314000.0],["2019-04-12",28.08,28.77,27.61,27.98,561900.0],["2019-04-15",27.97,28.04,27.33,27.43,463300.0],["2019-04-16",27.57,28.49,27.25,28.38,410000.0],["2019-04-17",28.39,28.7,26.85,27.23,369900.0],["2019-04-18",27.06,27.35,26.43,27.14,251900.0],["2019-04-22",27.02,27.74,27.02,27.3,331300.0],["2019-04-23",27.31,27.9,26.97,27.83,539400.0],["2019-04-24",27.77,28.73,27.77,27.96,195600.0],["2019-04-25",27.95,28.41,27.6,28.17,189900.0],["2019-04-26",29.96,29.96,28.5,29.3,483800.0],["2019-04-29",29.1,29.98,28.94,29.96,324000.0],["2019-04-30",30.0,30.21,29.61,30.02,452300.0],["2019-05-01",30.01,30.14,29.5,29.59,269300.0],["2019-05-02",29.63,30.12,29.63,30.08,232900.0],["2019-05-03",30.21,30.54,29.88,30.1,250500.0],["2019-05-06",30.02,30.85,29.89,30.74,272700.0],["2019-05-07",30.49,30.82,30.15,30.4,237300.0],["2019-05-08",30.32,30.39,29.67,29.71,136400.0],["2019-05-09",29.49,29.76,28.99,29.73,133700.0],["2019-05-10",29.56,30.33,28.8,29.61,127500.0],["2019-05-13",29.08,29.25,28.8,29.07,167000.0],["2019-05-14",29.14,29.27,29.0,29.13,105700.0],["2019-05-15",28.91,29.58,28.87,29.41,89500.0],["2019-05-16",29.39,29.99,29.37,29.71,81800.0],["2019-05-17",29.53,29.88,29.25,29.42,149300.0],["2019-05-20",29.19,29.61,28.94,29.41,114400.0],["2019-05-21",29.58,30.05,29.57,29.84,207500.0],["2019-05-22",29.75,29.94,29.55,29.7,158300.0],["2019-05-23",29.45,29.67,28.99,29.31,114700.0],["2019-05-24",29.37,29.85,29.28,29.51,51400.0],["2019-05-28",29.59,30.1,29.59,29.84,162300.0],["2019-05-29",29.54,29.86,29.18,29.42,177200.0],["2019-05-30",29.35,29.98,29.35,29.95,113200.0],["2019-05-31",29.65,29.65,28.92,29.3,125600.0],["2019-06-03",29.29,29.62,29.07,29.44,174400.0],["2019-06-04",29.6,30.0,29.51,29.97,172500.0],["2019-06-05",30.0,30.5,29.26,29.57,132700.0],["2019-06-06",29.54,29.73,29.05,29.53,99000.0],["2019-06-07",29.69,29.69,29.2,29.22,102400.0],["2019-06-10",29.35,30.12,29.35,29.87,180800.0],["2019-06-11",30.1,30.1,29.5,29.86,120500.0],["2019-06-12",29.81,30.49,29.8,30.03,97700.0],["2019-06-13",30.18,30.38,29.79,29.97,120800.0],["2019-06-14",29.99,30.07,29.51,29.61,98900.0],["2019-06-17",29.69,30.14,29.62,29.91,171600.0],["2019-06-18",30.05,30.45,29.83,30.27,163100.0],["2019-06-19",30.3,30.68,30.06,30.57,137500.0],["2019-06-20",30.74,30.92,30.17,30.29,167600.0],["2019-06-21",30.0,30.25,29.53,30.02,743900.0],["2019-06-24",30.01,30.51,30.01,30.21,199800.0],["2019-06-25",30.25,31.03,30.04,30.32,298200.0],["2019-06-26",30.38,30.54,29.22,29.28,131900.0],["2019-06-27",29.41,29.67,29.0,29.47,150600.0],["2019-06-28",29.46,29.95,29.41,29.84,338200.0],["2019-07-01",30.11,30.77,30.08,30.58,202300.0],["2019-07-02",30.68,31.39,30.43,31.3,227800.0],["2019-07-03",31.54,31.82,31.4,31.54,135500.0],["2019-07-05",31.44,31.63,31.17,31.41,190200.0],["2019-07-08",31.3,31.55,31.12,31.4,188900.0],["2019-07-09",31.23,31.79,30.99,31.46,112000.0],["2019-07-10",31.47,32.25,31.47,31.83,208000.0],["2019-07-11",32.01,32.21,31.5,32.14,157300.0],["2019-07-12",32.18,32.36,31.28,31.38,175700.0],["2019-07-15",31.38,31.66,31.07,31.53,153000.0],["2019-07-16",31.63,31.66,30.65,30.7,182700.0],["2019-07-17",30.77,31.1,30.65,30.96,115100.0],["2019-07-18",31.05,31.59,30.83,31.49,107700.0],["2019-07-19",31.39,31.99,31.12,31.15,129600.0],["2019-07-22",31.18,31.7,31.06,31.67,199200.0],["2019-07-23",31.76,32.18,31.49,31.95,196500.0],["2019-07-24",31.95,32.64,31.56,32.52,123400.0],["2019-07-25",32.5,32.51,31.93,31.99,109200.0],["2019-07-26",32.21,32.26,31.45,31.71,179500.0],["2019-07-29",31.86,31.86,31.17,31.67,188100.0],["2019-07-30",31.5,32.3,31.12,32.2,164400.0],["2019-07-31",32.58,33.0,31.03,32.08,477600.0],["2019-08-01",32.06,32.85,32.0,32.22,235700.0],["2019-08-02",32.25,32.27,31.13,31.58,163000.0],["2019-08-05",30.86,30.92,29.89,30.22,216100.0],["2019-08-06",30.32,30.53,29.67,30.47,274800.0],["2019-08-07",30.21,30.42,29.92,30.31,165500.0],["2019-08-08",30.44,31.59,30.23,31.46,281800.0],["2019-08-09",31.48,31.58,31.19,31.31,125100.0],["2019-08-12",30.78,31.3,29.49,30.62,827000.0],["2019-08-13",29.5,30.47,27.68,29.06,432400.0],["2019-08-14",28.6,29.21,27.77,27.84,460500.0],["2019-08-15",27.78,27.78,26.61,26.94,265100.0],["2019-08-16",27.06,27.48,27.06,27.32,149300.0],["2019-08-19",27.63,27.91,27.45,27.48,126100.0],["2019-08-20",27.34,28.03,27.03,27.17,112400.0],["2019-08-21",27.42,27.43,27.02,27.19,193900.0],["2019-08-22",27.26,27.31,26.38,26.7,112800.0],["2019-08-23",26.57,27.16,26.35,26.42,322900.0],["2019-08-26",26.69,27.0,26.46,26.76,145700.0],["2019-08-27",26.94,27.28,26.3,26.82,265400.0],["2019-08-28",26.76,27.25,26.48,27.05,272700.0],["2019-08-29",27.29,27.5,27.18,27.27,206000.0],["2019-08-30",27.51,27.84,27.3,27.39,457400.0],["2019-09-03",27.3,27.3,25.89,26.22,244300.0],["2019-09-04",26.44,26.77,25.74,26.33,271500.0],["2019-09-05",26.66,26.68,23.49,23.81,1295500.0],["2019-09-06",24.07,25.83,23.27,24.58,592900.0],["2019-09-09",24.61,24.61,22.57,23.99,434800.0],["2019-09-10",23.91,24.7,23.56,23.88,263400.0],["2019-09-11",23.99,24.88,23.75,24.73,331800.0],["2019-09-12",24.89,25.26,24.5,25.04,244100.0],["2019-09-13",25.05,25.68,24.93,25.51,189700.0],["2019-09-16",25.53,25.95,25.11,25.74,254500.0],["2019-09-17",25.75,26.12,25.39,26.0,156400.0],["2019-09-18",26.0,26.28,25.59,25.79,235400.0],["2019-09-19",25.68,26.13,25.53,26.0,265500.0],["2019-09-20",25.97,26.0,25.5,25.61,490600.0],["2019-09-23",25.43,25.85,25.09,25.15,174700.0],["2019-09-24",25.23,25.36,24.88,24.93,228100.0],["2019-09-25",24.85,25.44,24.66,25.26,246000.0],["2019-09-26",25.34,25.51,24.56,24.89,177300.0],["2019-09-27",25.09,25.1,24.38,24.58,277700.0],["2019-09-30",24.71,25.34,24.51,24.94,286300.0],["2019-10-01",24.99,25.57,24.05,24.08,377700.0],["2019-10-02",23.99,24.38,23.84,24.06,309800.0],["2019-10-03",23.93,24.56,23.45,24.53,153600.0],["2019-10-04",24.56,25.19,24.33,25.16,218000.0],["2019-10-07",25.09,25.82,24.91,25.62,284300.0],["2019-10-08",25.37,25.67,24.77,24.99,127000.0],["2019-10-09",25.09,25.46,25.0,25.11,98000.0],["2019-10-10",25.07,25.35,24.92,25.22,78600.0],["2019-10-11",25.43,26.28,25.25,26.02,208100.0],["2019-10-14",25.89,26.03,25.51,25.76,142600.0],["2019-10-15",25.89,26.39,25.86,26.35,228900.0],["2019-10-16",26.32,26.79,26.32,26.65,245300.0],["2019-10-17",26.78,27.35,26.7,27.31,191000.0],["2019-10-18",27.3,27.64,27.12,27.26,158900.0],["2019-10-21",27.43,27.43,26.34,26.46,165800.0],["2019-10-22",26.47,26.76,26.21,26.26,164300.0],["2019-10-23",26.26,26.62,26.22,26.27,126900.0],["2019-10-24",26.39,26.61,25.99,26.22,198800.0],["2019-10-25",26.16,26.81,25.89,26.59,177600.0],["2019-10-28",26.61,27.28,26.61,27.03,157500.0],["2019-10-29",27.0,27.4,26.53,27.37,199800.0],["2019-10-30",27.41,27.41,26.59,27.15,290000.0],["2019-10-31",25.51,27.13,25.03,26.59,632600.0],["2019-11-01",26.79,28.15,26.79,27.91,453100.0],["2019-11-04",27.93,29.15,27.82,28.58,336100.0],["2019-11-05",28.63,29.38,28.36,29.05,365800.0],["2019-11-06",29.06,29.09,27.79,28.21,216800.0],["2019-11-07",28.41,28.54,27.75,27.85,128500.0],["2019-11-08",27.67,28.1,27.58,28.05,109900.0],["2019-11-11",27.95,28.18,27.6,27.89,100200.0],["2019-11-12",27.93,28.38,27.82,28.08,111100.0],["2019-11-13",27.95,28.29,27.87,28.13,106000.0],["2019-11-14",28.11,28.46,28.05,28.09,125600.0],["2019-11-15",28.34,28.99,28.3,28.93,146300.0],["2019-11-18",28.88,28.89,28.44,28.47,75600.0],["2019-11-19",28.45,29.05,28.36,28.89,96300.0],["2019-11-20",28.8,29.45,28.59,28.9,141000.0],["2019-11-21",29.04,29.07,28.47,28.68,163200.0],["2019-11-22",28.86,28.98,28.51,28.83,171500.0],["2019-11-25",29.01,30.01,29.01,29.85,188900.0],["2019-11-26",29.97,30.33,29.7,29.84,206300.0],["2019-11-27",30.03,30.05,29.45,29.93,121700.0],["2019-11-29",29.95,30.03,29.56,29.75,40600.0],["2019-12-02",29.94,30.07,29.51,29.61,154700.0],["2019-12-03",29.27,29.76,29.01,29.65,121400.0],["2019-12-04",29.85,29.85,29.52,29.65,115200.0],["2019-12-05",29.7,29.82,29.38,29.68,139400.0],["2019-12-06",29.95,31.12,29.82,31.01,270500.0],["2019-12-09",31.04,31.04,30.43,30.44,182100.0],["2019-12-10",30.33,31.21,30.02,31.2,182500.0],["2019-12-11",31.17,31.27,30.49,30.79,213300.0],["2019-12-12",30.79,31.29,30.56,30.78,277200.0],["2019-12-13",30.68,30.95,30.48,30.49,183900.0],["2019-12-16",30.7,30.95,30.33,30.56,320600.0],["2019-12-17",30.62,30.93,30.16,30.47,142800.0],["2019-12-18",30.45,30.81,30.16,30.6,173300.0],["2019-12-19",30.55,30.76,30.07,30.71,135500.0],["2019-12-20",30.78,31.1,30.23,31.1,351700.0],["2019-12-23",31.11,31.72,30.66,31.69,116400.0],["2019-12-24",31.81,31.94,31.47,31.84,55500.0],["2019-12-26",31.91,32.22,31.69,32.14,175800.0],["2019-12-27",32.32,32.33,31.85,32.04,104600.0],["2019-12-30",32.01,32.62,31.77,32.33,114300.0],["2019-12-31",32.18,32.8,32.18,32.51,111800.0],["2020-01-02",32.74,33.1,32.55,33.07,286200.0],["2020-01-03",32.67,32.96,32.07,32.46,156700.0],["2020-01-06",32.31,32.96,31.79,32.73,320600.0],["2020-01-07",32.72,32.76,32.15,32.58,162300.0],["2020-01-08",32.66,32.91,32.17,32.66,261100.0],["2020-01-09",33.01,33.88,32.81,33.71,123400.0],["2020-01-10",33.78,33.93,33.38,33.81,150500.0],["2020-01-13",33.92,33.92,33.12,33.49,633600.0],["2020-01-14",33.57,34.39,33.42,33.88,656700.0],["2020-01-15",33.81,35.34,33.8,35.3,366700.0],["2020-01-16",35.51,36.75,35.45,36.74,558100.0],["2020-01-17",37.01,38.26,36.42,38.25,790600.0],["2020-01-21",38.44,38.88,37.66,38.65,377900.0],["2020-01-22",38.89,39.25,38.03,38.18,327900.0],["2020-01-23",38.01,38.44,37.44,37.5,238400.0],["2020-01-24",37.88,38.53,37.5,37.57,457600.0],["2020-01-27",37.03,38.1,36.6,37.9,468200.0],["2020-01-28",38.38,39.35,38.34,39.11,494100.0],["2020-01-29",39.2,40.23,39.12,39.98,313400.0],["2020-01-30",39.61,40.86,39.61,40.35,248200.0],["2020-01-31",40.15,40.61,38.7,38.9,254700.0],["2020-02-03",38.81,39.25,38.18,38.66,249800.0],["2020-02-04",39.35,39.55,38.46,39.5,342400.0],["2020-02-05",39.83,39.95,38.53,38.63,309500.0],["2020-02-06",38.83,39.6,38.61,39.27,307700.0],["2020-02-07",39.11,40.75,38.94,40.6,602000.0],["2020-02-10",40.32,41.59,40.32,41.59,244700.0],["2020-02-11",41.89,42.08,41.08,42.04,329600.0],["2020-02-12",42.25,42.92,42.02,42.66,228400.0],["2020-02-13",42.6,43.58,42.42,43.04,710900.0],["2020-02-14",43.14,44.32,42.92,43.84,341100.0],["2020-02-18",43.73,44.51,43.11,43.16,562800.0],["2020-02-19",42.33,43.04,40.72,42.17,627200.0],["2020-02-20",41.68,41.98,40.52,40.7,348000.0],["2020-02-21",40.6,40.6,38.8,39.41,467000.0],["2020-02-24",38.16,38.98,37.85,38.43,211400.0],["2020-02-25",38.7,38.99,37.82,38.78,616700.0],["2020-02-26",38.75,40.03,38.75,39.95,338500.0],["2020-02-27",39.18,40.9,38.81,40.01,502300.0],["2020-02-28",39.1,39.58,37.2,38.42,367900.0],["2020-03-02",38.2,39.54,38.12,39.11,305300.0],["2020-03-03",39.03,39.8,37.61,38.22,201500.0],["2020-03-04",38.88,39.76,38.13,38.99,166300.0],["2020-03-05",38.57,38.9,37.68,38.04,188700.0],["2020-03-06",37.12,37.58,35.9,36.97,372700.0],["2020-03-09",35.02,37.36,34.7,35.6,414400.0],["2020-03-10",36.5,37.43,35.86,37.21,297300.0],["2020-03-11",36.53,36.61,34.57,35.28,241200.0],["2020-03-12",33.45,34.16,30.02,30.57,503300.0],["2020-03-13",31.6,31.99,28.94,30.43,754900.0],["2020-03-16",27.51,28.34,24.77,25.34,629800.0],["2020-03-17",25.72,27.26,24.15,27.02,531500.0],["2020-03-18",25.38,27.2,23.17,24.49,554500.0],["2020-03-19",24.63,27.6,24.63,27.23,671200.0],["2020-03-20",27.39,28.53,24.81,25.07,664400.0],["2020-03-23",25.53,26.46,24.3,26.27,432600.0],["2020-03-24",28.02,30.39,26.98,28.77,537100.0],["2020-03-25",28.67,30.76,28.33,29.44,492200.0],["2020-03-26",29.83,30.85,28.59,30.39,504400.0],["2020-03-27",29.23,31.67,28.74,30.63,293400.0],["2020-03-30",30.71,33.09,30.38,32.72,332800.0],["2020-03-31",32.58,33.8,32.26,33.59,304600.0],["2020-04-01",32.47,33.34,31.59,32.38,504700.0],["2020-04-02",31.99,33.82,31.64,32.99,293300.0],["2020-04-03",32.8,33.38,30.66,31.78,439000.0],["2020-04-06",32.88,34.45,32.17,34.17,425100.0],["2020-04-07",35.0,37.19,34.22,36.73,502700.0],["2020-04-08",37.48,38.15,36.06,36.34,359600.0],["2020-04-09",36.42,36.46,33.71,36.25,650900.0],["2020-04-13",36.05,37.58,35.64,37.35,382700.0],["2020-04-14",38.0,38.92,36.98,38.12,377000.0],["2020-04-15",37.07,37.95,36.17,36.84,488300.0],["2020-04-16",37.14,37.82,36.32,37.02,335100.0],["2020-04-17",37.94,40.26,37.41,39.83,379100.0],["2020-04-20",38.6,40.67,38.6,40.43,235900.0],["2020-04-21",39.62,40.76,39.26,40.0,240800.0],["2020-04-22",40.68,40.69,39.62,39.76,260400.0],["2020-04-23",39.99,40.08,38.74,38.74,854300.0],["2020-04-24",39.09,39.62,38.24,38.24,589200.0],["2020-04-27",38.52,39.11,37.63,38.79,1346600.0],["2020-04-28",39.34,40.49,37.9,39.19,773900.0],["2020-04-29",39.96,41.97,39.75,41.39,918300.0],["2020-04-30",42.0,43.7,41.43,43.12,1152400.0],["2020-05-01",42.5,43.86,41.0,43.56,756800.0],["2020-05-04",42.8,44.04,39.83,41.03,750600.0],["2020-05-05",42.41,42.89,40.99,41.07,294400.0],["2020-05-06",41.17,42.11,40.81,41.06,246200.0],["2020-05-07",41.5,41.96,41.11,41.84,326100.0],["2020-05-08",43.17,45.84,40.22,45.06,1018100.0],["2020-05-11",45.0,46.53,44.32,46.03,821000.0],["2020-05-12",46.0,48.53,45.0,46.79,3269000.0],["2020-05-13",46.77,49.37,46.35,48.8,1321400.0],["2020-05-14",48.28,48.35,46.59,47.35,632600.0],["2020-05-15",47.48,48.23,46.67,48.15,509900.0],["2020-05-18",49.25,51.76,49.25,50.55,505200.0],["2020-05-19",50.54,51.5,49.92,49.93,491500.0],["2020-05-20",50.73,51.41,50.23,50.97,288600.0],["2020-05-21",50.75,50.75,48.95,49.52,351900.0],["2020-05-22",49.65,50.11,48.91,49.76,163200.0],["2020-05-26",51.0,51.19,49.12,49.21,403100.0],["2020-05-27",49.75,50.25,47.06,49.59,361200.0],["2020-05-28",49.93,49.93,48.31,48.56,404400.0],["2020-05-29",48.85,49.17,47.27,47.81,428000.0],["2020-06-01",48.14,48.14,46.85,46.94,482100.0],["2020-06-02",46.97,46.97,44.73,44.94,428000.0],["2020-06-03",45.01,48.63,45.01,48.35,526200.0],["2020-06-04",47.82,48.43,46.72,47.31,456800.0],["2020-06-05",48.05,50.82,47.8,50.27,428100.0],["2020-06-08",49.89,51.38,49.28,51.19,415300.0],["2020-06-09",50.37,50.98,48.35,48.49,328200.0],["2020-06-10",48.64,48.64,47.02,47.28,161500.0],["2020-06-11",45.97,47.16,44.21,44.23,341000.0],["2020-06-12",45.39,46.1,43.7,44.6,265100.0],["2020-06-15",43.85,46.03,43.44,45.69,229500.0],["2020-06-16",46.86,47.07,45.9,46.22,157700.0],["2020-06-17",46.47,46.93,46.02,46.18,177500.0],["2020-06-18",46.01,46.14,44.83,45.1,216700.0],["2020-06-19",45.54,46.29,44.33,44.56,565100.0],["2020-06-22",44.6,46.53,43.66,46.41,457400.0],["2020-06-23",46.79,47.51,45.89,45.89,287300.0],["2020-06-24",45.49,45.84,43.64,44.45,554400.0],["2020-06-25",44.21,45.45,43.87,45.45,347000.0],["2020-06-26",45.29,45.53,43.76,43.85,679700.0],["2020-06-29",44.19,44.97,43.83,44.5,348700.0],["2020-06-30",44.29,45.49,44.04,44.95,456900.0],["2020-07-01",44.9,45.62,44.37,45.27,358500.0],["2020-07-02",45.9,46.61,45.31,46.3,237500.0],["2020-07-06",47.67,47.67,46.02,46.2,226900.0],["2020-07-07",45.73,47.39,43.08,43.25,358000.0],["2020-07-08",43.16,44.4,43.05,43.53,451300.0],["2020-07-09",43.45,44.24,42.54,44.12,331700.0],["2020-07-10",44.29,44.29,43.12,43.74,202600.0],["2020-07-13",44.12,44.82,42.89,42.97,306800.0],["2020-07-14",43.08,44.54,42.15,44.53,271500.0],["2020-07-15",45.25,48.16,45.25,46.91,467200.0],["2020-07-16",46.6,46.7,44.48,44.61,223700.0],["2020-07-17",44.58,46.86,44.51,46.37,221500.0],["2020-07-20",46.25,46.97,45.01,45.57,336200.0],["2020-07-21",45.94,46.25,45.27,45.68,180300.0],["2020-07-22",45.47,45.87,45.06,45.19,176800.0],["2020-07-23",45.15,46.42,44.7,44.99,163800.0],["2020-07-24",44.84,45.02,43.81,44.59,220000.0],["2020-07-27",44.62,45.83,44.22,45.68,203100.0],["2020-07-28",45.36,45.66,44.44,44.67,274100.0],["2020-07-29",44.66,44.67,41.28,42.38,945100.0],["2020-07-30",41.64,42.85,41.64,42.28,519300.0],["2020-07-31",42.02,42.22,40.18,40.81,318600.0],["2020-08-03",40.94,42.02,40.37,41.63,308400.0],["2020-08-04",41.31,42.08,40.79,41.26,357600.0],["2020-08-05",41.58,42.7,41.16,42.56,343500.0],["2020-08-06",42.43,43.25,42.05,42.48,262200.0],["2020-08-07",41.9,43.28,41.81,42.53,285000.0],["2020-08-10",42.48,43.08,42.12,42.19,272600.0],["2020-08-11",42.29,42.29,40.7,41.01,362100.0],["2020-08-12",41.5,42.15,40.66,40.78,227700.0],["2020-08-13",40.77,41.15,40.1,40.41,349300.0],["2020-08-14",40.17,40.56,39.51,40.21,263200.0],["2020-08-17",40.57,42.22,40.24,41.84,706000.0],["2020-08-18",41.91,42.1,41.34,41.67,235300.0],["2020-08-19",41.68,41.97,40.85,41.05,209500.0],["2020-08-20",40.8,41.52,40.37,40.92,173300.0],["2020-08-21",40.84,40.87,39.67,40.23,251900.0],["2020-08-24",40.66,41.55,40.18,40.68,273900.0],["2020-08-25",40.71,41.9,40.71,41.32,266000.0],["2020-08-26",41.16,41.16,39.13,40.3,302000.0],["2020-08-27",40.43,41.9,40.29,41.66,285400.0],["2020-08-28",41.95,42.71,41.59,42.52,304500.0],["2020-08-31",42.64,44.95,42.38,44.73,490500.0],["2020-09-01",44.62,45.83,43.83,44.89,281600.0],["2020-09-02",45.16,45.23,44.56,44.63,297100.0],["2020-09-03",44.44,44.44,42.55,43.5,229500.0],["2020-09-04",43.92,43.93,41.92,42.93,270700.0],["2020-09-08",42.51,42.8,41.66,41.82,244400.0],["2020-09-09",42.25,43.03,41.93,42.32,146000.0],["2020-09-10",42.54,43.18,41.81,41.82,184600.0],["2020-09-11",41.92,42.54,40.08,40.66,169200.0],["2020-09-14",41.02,42.82,40.99,41.8,259000.0],["2020-09-15",42.21,42.59,41.69,41.99,275200.0],["2020-09-16",42.35,42.77,41.08,41.24,239200.0],["2020-09-17",40.65,41.13,38.51,39.89,330700.0],["2020-09-18",40.4,41.23,39.59,39.99,801600.0],["2020-09-21",39.17,40.58,37.81,38.65,329900.0],["2020-09-22",38.6,39.39,37.66,39.03,320500.0],["2020-09-23",38.79,39.25,37.55,38.52,297500.0],["2020-09-24",38.44,38.48,37.19,38.36,251700.0],["2020-09-25",38.44,40.17,38.03,40.07,293000.0],["2020-09-28",40.68,40.73,39.8,40.36,336100.0],["2020-09-29",40.54,40.64,39.53,40.02,205900.0],["2020-09-30",36.68,40.23,34.12,39.9,1479400.0],["2020-10-01",40.25,40.33,37.86,38.26,922800.0],["2020-10-02",37.51,38.73,37.42,37.86,450100.0],["2020-10-05",38.24,39.17,37.9,39.16,313100.0],["2020-10-06",39.15,40.15,39.0,39.6,355500.0],["2020-10-07",39.88,40.92,39.77,40.18,332200.0],["2020-10-08",40.52,40.88,39.76,39.94,444200.0],["2020-10-09",40.0,41.36,39.63,41.35,317700.0],["2020-10-12",41.61,41.8,40.71,40.96,190400.0],["2020-10-13",40.68,41.36,40.38,40.79,290900.0],["2020-10-14",40.83,41.1,40.08,40.4,161600.0],["2020-10-15",39.91,40.24,39.31,39.94,236900.0],["2020-10-16",39.89,40.97,39.52,40.69,132300.0],["2020-10-19",41.04,41.98,39.48,39.58,172600.0],["2020-10-20",39.6,39.92,38.5,38.8,239600.0],["2020-10-21",38.72,38.8,37.63,37.97,251900.0],["2020-10-22",38.0,38.96,37.94,38.28,270200.0],["2020-10-23",38.65,39.45,37.5,37.96,138300.0],["2020-10-26",37.4,37.67,36.64,37.24,347800.0],["2020-10-27",37.06,37.99,36.91,37.69,308600.0],["2020-10-28",37.16,37.71,36.42,36.51,330600.0],["2020-10-29",36.61,37.22,34.68,35.5,447400.0],["2020-10-30",35.5,36.15,34.04,34.56,260600.0],["2020-11-02",34.84,36.63,34.42,34.97,309800.0],["2020-11-03",35.65,37.36,34.89,37.0,549000.0],["2020-11-04",36.83,37.75,35.58,36.65,494600.0],["2020-11-05",37.03,37.74,36.69,37.12,585200.0],["2020-11-06",39.85,39.85,36.47,36.71,583000.0],["2020-11-09",38.46,40.98,37.26,38.6,550600.0],["2020-11-10",38.6,39.59,38.0,39.15,527300.0],["2020-11-11",39.42,39.89,38.09,38.84,400300.0],["2020-11-12",39.14,39.68,38.33,38.99,364100.0],["2020-11-13",39.22,39.88,38.97,39.45,292800.0],["2020-11-16",40.18,40.7,39.61,40.7,594000.0],["2020-11-17",40.37,40.74,39.93,40.34,608500.0],["2020-11-18",40.55,41.35,40.11,40.8,704600.0],["2020-11-19",42.37,43.79,41.67,42.84,546600.0],["2020-11-20",42.59,43.09,41.68,42.46,603600.0],["2020-11-23",42.94,43.84,42.15,43.24,379600.0],["2020-11-24",43.68,43.71,42.32,43.27,437700.0],["2020-11-25",43.0,43.83,42.26,43.63,327700.0],["2020-11-27",43.77,44.14,43.44,43.84,184500.0],["2020-11-30",45.01,45.01,43.41,43.48,465300.0],["2020-12-01",43.76,43.89,42.98,43.23,512500.0],["2020-12-02",43.08,43.72,42.5,43.58,330700.0],["2020-12-03",43.69,44.18,43.07,44.02,309700.0],["2020-12-04",44.2,46.21,43.82,46.09,258900.0],["2020-12-07",45.99,46.25,43.67,45.35,367500.0],["2020-12-08",45.11,47.29,44.85,47.19,479900.0],["2020-12-09",48.37,48.37,46.46,47.35,288700.0],["2020-12-10",47.07,48.31,46.94,48.01,228700.0],["2020-12-11",47.74,48.47,46.01,46.87,428000.0],["2020-12-14",47.75,49.39,47.53,48.13,259800.0],["2020-12-15",48.51,48.59,47.63,47.83,242200.0],["2020-12-16",47.83,49.23,47.19,48.94,379800.0],["2020-12-17",48.78,52.9,47.92,52.24,917200.0],["2020-12-18",52.45,55.0,52.0,54.89,1162800.0],["2020-12-21",54.28,55.91,53.8,55.16,542800.0],["2020-12-22",55.57,57.57,54.75,55.3,518800.0],["2020-12-23",56.13,58.0,55.77,57.37,310500.0],["2020-12-24",57.44,57.88,56.66,57.55,204800.0],["2020-12-28",58.0,58.03,56.8,57.08,322700.0],["2020-12-29",57.13,57.98,55.06,55.35,242400.0],["2020-12-30",55.52,57.15,54.31,54.84,410700.0],["2020-12-31",54.85,56.21,54.2,55.67,244300.0],["2021-01-04",55.65,56.08,52.54,53.79,276100.0],["2021-01-05",53.89,55.39,53.55,54.97,244800.0],["2021-01-06",55.55,57.03,54.99,56.16,242300.0],["2021-01-07",56.31,56.96,55.89,56.11,248200.0],["2021-01-08",56.07,57.42,56.07,56.92,258700.0],["2021-01-11",55.91,59.73,55.36,59.52,560800.0],["2021-01-12",59.15,59.8,58.41,58.66,342400.0],["2021-01-13",58.96,59.1,58.02,58.69,259900.0],["2021-01-14",58.42,59.09,56.89,58.14,558200.0],["2021-01-15",57.37,57.37,52.81,56.6,625000.0],["2021-01-19",55.77,57.42,55.77,56.36,304600.0],["2021-01-20",56.85,57.7,55.98,57.2,336700.0],["2021-01-21",57.87,57.88,56.82,57.15,185000.0],["2021-01-22",57.15,59.29,57.07,59.07,351400.0],["2021-01-25",58.73,59.26,57.52,58.3,344500.0],["2021-01-26",58.55,58.95,57.85,58.5,214600.0],["2021-01-27",57.5,59.89,56.57,57.5,511000.0],["2021-01-28",57.72,58.93,56.21,57.5,393800.0],["2021-01-29",57.87,58.62,56.69,58.23,407800.0],["2021-02-01",58.06,59.2,58.03,58.97,192000.0],["2021-02-02",59.61,60.96,59.47,60.73,434100.0],["2021-02-03",60.59,60.72,58.08,58.42,214800.0],["2021-02-04",58.43,59.54,57.11,58.42,173500.0],["2021-02-05",59.0,60.62,58.03,59.74,250100.0],["2021-02-08",60.42,61.58,60.02,60.54,286500.0],["2021-02-09",60.83,62.41,60.77,62.15,275800.0],["2021-02-10",62.32,63.55,61.74,62.9,246400.0],["2021-02-11",63.39,64.71,63.21,64.31,737200.0],["2021-02-12",64.43,67.01,63.38,66.6,474900.0],["2021-02-16",66.77,66.78,64.14,65.16,601700.0],["2021-02-17",64.78,66.08,63.69,66.03,470200.0],["2021-02-18",65.94,66.16,63.87,64.92,601700.0],["2021-02-19",64.93,66.63,63.71,65.48,318200.0],["2021-02-22",64.98,65.79,63.65,65.21,329600.0],["2021-02-23",64.37,64.37,61.35,62.24,714400.0],["2021-02-24",60.33,63.0,58.41,62.41,918100.0],["2021-02-25",62.41,65.35,62.41,64.78,543000.0],["2021-02-26",65.03,66.21,63.93,65.27,494000.0],["2021-03-01",66.67,67.61,65.24,66.31,397200.0],["2021-03-02",66.13,67.3,65.02,66.73,421800.0],["2021-03-03",65.97,67.21,65.23,66.98,369800.0],["2021-03-04",66.64,68.0,61.03,62.65,549100.0],["2021-03-05",63.01,63.84,59.76,63.73,362600.0],["2021-03-08",64.31,64.67,62.24,62.55,271200.0],["2021-03-09",63.65,64.69,62.77,62.81,387100.0],["2021-03-10",63.8,63.8,62.15,63.16,504500.0],["2021-03-11",63.75,66.32,63.75,65.1,390200.0],["2021-03-12",65.05,66.32,63.97,65.81,271500.0],["2021-03-15",65.25,67.46,65.25,66.81,213000.0],["2021-03-16",66.64,67.04,64.98,66.1,226800.0],["2021-03-17",66.29,66.58,64.39,65.96,473000.0],["2021-03-18",65.21,65.56,61.08,61.94,537900.0],["2021-03-19",61.66,63.2,60.44,62.46,701500.0],["2021-03-22",62.56,64.07,62.2,62.74,404700.0],["2021-03-23",62.14,63.27,62.01,63.07,478900.0],["2021-03-24",63.33,63.58,60.96,61.25,296100.0],["2021-03-25",60.45,62.86,59.73,62.39,292600.0],["2021-03-26",62.68,63.5,62.06,63.4,223700.0],["2021-03-29",63.42,63.42,58.47,62.26,279600.0],["2021-03-30",62.26,64.29,61.17,63.26,311400.0],["2021-03-31",63.79,66.71,63.01,65.52,684800.0],["2021-04-01",65.58,66.26,63.35,64.13,219600.0],["2021-04-05",64.22,65.01,62.67,64.89,172500.0],["2021-04-06",64.96,65.84,64.76,65.68,374400.0],["2021-04-07",65.92,66.52,64.49,64.91,232000.0],["2021-04-08",65.63,66.73,64.91,66.53,272100.0],["2021-04-09",66.63,66.84,64.6,65.9,215800.0],["2021-04-12",66.24,67.28,65.37,65.83,418600.0],["2021-04-13",66.07,66.75,64.73,65.96,366700.0],["2021-04-14",66.24,67.48,65.38,66.3,197700.0],["2021-04-15",66.88,67.66,66.37,67.59,311000.0],["2021-04-16",67.4,68.3,65.97,68.0,254500.0],["2021-04-19",67.51,69.68,67.51,69.61,446800.0],["2021-04-20",69.79,70.83,67.79,68.0,407200.0],["2021-04-21",67.79,70.05,66.93,69.91,413800.0],["2021-04-22",69.79,71.38,69.73,70.02,377600.0],["2021-04-23",70.55,72.07,68.94,69.0,362300.0],["2021-04-26",68.7,68.7,65.52,66.0,843600.0],["2021-04-27",66.9,66.9,64.38,64.91,966000.0],["2021-04-28",65.54,70.64,63.34,69.85,640700.0],["2021-04-29",71.9,79.54,71.64,76.0,1230700.0],["2021-04-30",76.23,77.51,74.89,77.07,843900.0],["2021-05-03",77.02,78.99,76.51,77.43,408400.0],["2021-05-04",77.17,79.16,75.94,77.33,446000.0],["2021-05-05",76.9,77.99,75.28,77.03,298300.0],["2021-05-06",77.1,77.73,75.0,77.71,437500.0],["2021-05-07",77.01,80.44,77.01,77.67,246600.0],["2021-05-10",76.69,77.53,73.25,73.46,266300.0],["2021-05-11",71.87,74.51,70.98,73.91,304300.0],["2021-05-12",73.07,73.14,70.38,70.58,301300.0],["2021-05-13",70.86,72.45,70.44,70.46,299400.0],["2021-05-14",71.42,72.06,70.7,72.0,230200.0],["2021-05-17",71.84,74.81,70.81,72.6,294200.0],["2021-05-18",73.29,75.16,72.69,72.71,291900.0],["2021-05-19",71.72,72.26,70.21,71.13,275100.0],["2021-05-20",71.49,71.77,70.1,71.44,283300.0],["2021-05-21",72.17,72.91,71.56,72.05,318600.0],["2021-05-24",72.5,72.78,71.08,72.43,159300.0],["2021-05-25",72.99,72.99,71.42,71.58,502800.0],["2021-05-26",72.18,74.01,70.26,72.95,445300.0],["2021-05-27",73.0,74.13,72.35,73.62,328600.0],["2021-05-28",74.28,75.8,73.72,74.73,135900.0],["2021-06-01",74.82,76.51,74.0,75.4,249100.0],["2021-06-02",75.66,75.66,73.07,73.39,318500.0],["2021-06-03",73.38,74.64,71.07,74.05,234600.0],["2021-06-04",74.47,75.45,73.86,74.58,332700.0],["2021-06-07",74.85,75.89,74.15,74.77,287000.0],["2021-06-08",75.02,75.64,73.24,73.77,414800.0],["2021-06-09",73.95,76.31,73.81,73.96,217700.0],["2021-06-10",74.3,75.54,73.2,75.3,200800.0],["2021-06-11",75.1,76.11,72.69,75.92,204500.0],["2021-06-14",76.19,76.99,75.56,76.86,189000.0],["2021-06-15",77.61,79.2,77.02,77.93,366500.0],["2021-06-16",77.48,77.48,75.33,75.88,563600.0],["2021-06-17",75.29,77.86,75.28,77.38,480000.0],["2021-06-18",76.4,77.03,74.21,74.54,499000.0],["2021-06-21",74.5,77.13,73.88,76.53,422900.0],["2021-06-22",76.15,76.82,75.2,76.12,337400.0],["2021-06-23",75.92,77.75,75.48,77.45,196800.0],["2021-06-24",78.14,78.75,77.67,78.57,124000.0],["2021-06-25",78.85,80.67,78.57,80.18,529900.0],["2021-06-28",80.55,80.98,79.38,79.83,174500.0],["2021-06-29",79.68,79.68,78.88,79.3,128800.0],["2021-06-30",79.17,80.0,78.75,79.33,218500.0],["2021-07-01",79.53,81.21,79.09,81.03,144000.0],["2021-07-02",81.43,81.55,79.83,81.1,239000.0],["2021-07-06",81.0,81.32,78.32,79.82,161300.0],["2021-07-07",79.88,81.57,79.02,81.42,165000.0],["2021-07-08",79.97,81.94,78.57,81.5,160000.0],["2021-07-09",81.77,83.05,81.29,82.24,119600.0],["2021-07-12",82.25,84.43,81.36,83.92,200500.0],["2021-07-13",83.85,83.85,80.97,81.8,228200.0],["2021-07-14",82.13,82.95,78.07,79.06,341700.0],["2021-07-15",78.44,79.05,77.06,77.39,217700.0],["2021-07-16",78.03,78.49,77.07,77.58,210600.0],["2021-07-19",76.3,78.26,76.02,77.22,297800.0],["2021-07-20",77.78,80.35,77.56,79.41,260000.0],["2021-07-21",80.07,80.93,78.97,79.98,265600.0],["2021-07-22",79.97,80.27,79.0,80.25,320000.0],["2021-07-23",80.57,80.57,78.27,80.17,280900.0],["2021-07-26",80.5,81.44,79.5,80.68,484100.0],["2021-07-27",80.82,81.27,79.41,79.99,229400.0],["2021-07-28",80.21,83.14,80.21,82.22,211800.0],["2021-07-29",82.27,84.36,82.27,83.64,122600.0],["2021-07-30",83.64,85.27,83.64,84.46,148300.0],["2021-08-02",84.62,85.37,83.57,84.25,190200.0],["2021-08-03",84.18,84.47,82.96,83.52,164300.0],["2021-08-04",83.66,84.16,81.26,81.88,528600.0],["2021-08-05",81.41,85.5,78.53,81.47,869800.0],["2021-08-06",81.5,83.79,78.52,83.75,238300.0],["2021-08-09",83.88,83.92,78.91,79.0,206700.0],["2021-08-10",78.79,79.57,72.64,73.1,386500.0],["2021-08-11",73.06,73.77,69.91,72.1,363900.0],["2021-08-12",71.89,74.22,71.57,73.56,334800.0],["2021-08-13",73.31,73.98,72.78,73.24,171300.0],["2021-08-16",73.0,73.77,71.78,72.82,201700.0],["2021-08-17",72.09,74.51,71.51,73.61,272500.0],["2021-08-18",73.48,74.35,72.5,72.97,223500.0],["2021-08-19",72.71,74.22,71.92,72.61,256300.0],["2021-08-20",72.78,75.07,72.34,74.76,333900.0],["2021-08-23",75.0,76.58,73.99,75.29,302900.0],["2021-08-24",75.66,76.43,74.28,75.92,120500.0],["2021-08-25",75.79,76.18,73.62,74.09,193500.0],["2021-08-26",74.0,74.5,72.43,72.55,166700.0],["2021-08-27",72.98,75.19,72.01,74.48,180400.0],["2021-08-30",74.59,75.12,73.24,73.83,187300.0],["2021-08-31",74.03,74.43,72.52,73.62,212000.0],["2021-09-01",74.02,75.03,73.01,74.9,132600.0],["2021-09-02",75.16,76.32,74.39,75.81,280900.0],["2021-09-03",75.58,76.66,75.38,76.36,188200.0],["2021-09-07",76.32,76.32,74.87,75.39,108300.0],["2021-09-08",75.19,77.27,74.39,77.12,176600.0],["2021-09-09",77.24,77.66,76.06,76.5,181200.0],["2021-09-10",77.18,77.18,74.41,74.68,158800.0],["2021-09-13",74.98,76.12,73.63,75.62,206300.0],["2021-09-14",76.2,77.46,74.72,75.4,178400.0],["2021-09-15",75.22,75.53,73.17,74.87,163300.0],["2021-09-16",74.7,75.97,73.51,75.8,185900.0],["2021-09-17",76.67,77.36,75.4,76.71,676300.0],["2021-09-20",75.32,75.6,72.27,72.59,162100.0],["2021-09-21",73.08,73.77,72.18,73.35,154800.0],["2021-09-22",73.78,75.56,72.97,74.67,133400.0],["2021-09-23",74.87,75.3,74.09,74.35,129300.0],["2021-09-24",74.0,74.0,71.55,71.75,194400.0],["2021-09-27",71.58,73.23,70.34,72.59,157200.0],["2021-09-28",72.11,72.11,70.26,70.45,145600.0],["2021-09-29",70.56,71.21,69.01,69.28,146000.0],["2021-09-30",69.88,71.11,69.24,69.55,195900.0],["2021-10-01",70.0,70.23,67.92,69.77,110300.0],["2021-10-04",69.39,69.39,66.44,67.21,126100.0],["2021-10-05",67.64,69.42,67.36,69.34,196800.0],["2021-10-06",68.93,70.36,68.09,70.29,147000.0],["2021-10-07",70.61,72.94,70.34,71.94,149100.0],["2021-10-08",71.8,72.12,70.88,70.88,89200.0],["2021-10-11",70.81,71.73,70.13,70.32,143700.0],["2021-10-12",70.77,72.2,70.35,71.11,120500.0],["2021-10-13",71.67,71.67,70.13,70.96,97000.0],["2021-10-14",72.02,72.52,70.8,71.38,70000.0],["2021-10-15",72.38,72.38,71.1,71.37,125500.0],["2021-10-18",71.61,71.75,70.5,71.22,116200.0],["2021-10-19",72.16,72.91,70.91,71.97,138500.0],["2021-10-20",72.39,72.89,71.9,72.39,83500.0],["2021-10-21",72.66,73.03,71.71,72.31,131000.0],["2021-10-22",72.29,73.71,70.87,73.13,97000.0],["2021-10-25",73.11,74.36,72.5,73.6,148800.0],["2021-10-26",73.84,75.31,72.87,75.21,153000.0],["2021-10-27",75.28,76.53,74.43,75.54,156700.0],["2021-10-28",75.61,76.62,74.64,75.38,153300.0],["2021-10-29",75.37,75.58,73.57,75.06,174700.0],["2021-11-01",75.42,78.28,75.03,77.5,269700.0],["2021-11-02",77.52,78.11,76.0,77.64,114200.0],["2021-11-03",77.3,78.84,76.23,78.42,303200.0],["2021-11-04",79.17,85.78,79.17,85.4,702400.0],["2021-11-05",85.57,89.18,85.03,87.14,446100.0],["2021-11-08",87.21,87.52,84.61,84.8,181300.0],["2021-11-09",84.95,84.95,81.3,81.5,192700.0],["2021-11-10",81.03,82.31,78.33,78.48,170500.0],["2021-11-11",78.75,79.42,77.71,78.33,137700.0],["2021-11-12",79.28,79.28,77.13,77.21,104400.0],["2021-11-15",77.83,77.83,73.99,75.0,289500.0],["2021-11-16",74.65,77.26,73.56,76.58,236800.0],["2021-11-17",76.31,78.57,75.15,78.31,400900.0],["2021-11-18",78.0,78.21,76.16,76.77,273800.0],["2021-11-19",77.54,78.11,76.75,77.64,172200.0],["2021-11-22",77.67,79.63,75.66,75.95,171500.0],["2021-11-23",75.26,76.4,73.27,75.39,192800.0],["2021-11-24",74.89,76.88,73.39,76.72,183400.0],["2021-11-26",75.19,77.0,70.49,71.01,179000.0],["2021-11-29",72.33,73.51,65.94,66.0,347600.0],["2021-11-30",66.6,67.44,63.31,63.4,521200.0],["2021-12-01",65.52,72.16,64.03,65.53,708800.0],["2021-12-02",65.67,68.32,65.06,67.94,268100.0],["2021-12-03",68.08,68.87,63.88,65.2,345600.0],["2021-12-06",65.89,68.38,64.03,67.59,343800.0],["2021-12-07",68.84,71.88,68.14,71.08,250800.0],["2021-12-08",71.16,74.19,70.44,73.35,220400.0],["2021-12-09",72.77,74.84,69.75,70.31,546800.0],["2021-12-10",70.88,72.58,68.63,68.68,167000.0],["2021-12-13",68.26,71.39,65.54,69.35,194400.0],["2021-12-14",68.64,70.07,66.59,67.28,302200.0],["2021-12-15",67.28,69.83,66.06,69.57,280300.0],["2021-12-16",70.27,70.94,66.16,66.56,255600.0],["2021-12-17",66.62,68.86,65.13,67.82,437200.0],["2021-12-20",66.7,66.99,64.46,65.68,262400.0],["2021-12-21",67.08,69.94,65.99,69.21,238400.0],["2021-12-22",69.31,71.63,68.22,71.45,170300.0],["2021-12-23",71.55,73.78,70.77,73.36,139300.0],["2021-12-27",73.4,74.85,71.02,73.01,183900.0],["2021-12-28",73.0,73.6,70.92,71.56,201400.0],["2021-12-29",71.94,72.76,69.28,69.81,143700.0],["2021-12-30",69.99,70.0,68.37,68.52,185400.0],["2021-12-31",68.31,70.0,66.46,69.53,467000.0],["2022-01-03",70.0,71.58,67.37,71.39,326200.0],["2022-01-04",71.4,71.41,68.42,69.28,183800.0],["2022-01-05",68.89,70.25,64.84,64.93,299700.0],["2022-01-06",64.97,66.27,63.2,64.94,232000.0],["2022-01-07",64.31,65.83,61.45,61.62,277500.0],["2022-01-10",61.64,66.53,60.35,66.39,442900.0],["2022-01-11",66.39,70.94,65.79,70.57,431100.0],["2022-01-12",70.66,71.57,68.29,68.4,386800.0],["2022-01-13",68.89,68.89,66.15,66.93,183000.0],["2022-01-14",66.1,66.71,63.17,65.44,194800.0],["2022-01-18",64.2,66.05,63.12,64.23,406900.0],["2022-01-19",64.43,66.9,63.4,63.63,345800.0],["2022-01-20",64.32,65.19,61.83,61.99,268700.0],["2022-01-21",61.34,63.75,60.16,61.45,187800.0],["2022-01-24",59.97,63.71,59.27,63.45,277400.0],["2022-01-25",63.32,63.32,59.87,60.76,209700.0],["2022-01-26",62.29,62.83,59.77,61.19,414700.0],["2022-01-27",61.65,63.82,59.34,59.39,284300.0],["2022-01-28",59.25,61.06,57.56,61.06,284700.0],["2022-01-31",61.61,65.67,60.54,65.64,354900.0],["2022-02-01",65.65,66.44,63.99,66.03,285500.0],["2022-02-02",66.29,66.52,63.93,65.2,237100.0],["2022-02-03",64.17,65.79,62.75,63.26,139900.0],["2022-02-04",63.09,65.14,62.54,64.46,139100.0],["2022-02-07",64.43,65.75,63.42,64.62,186800.0],["2022-02-08",64.08,66.43,63.35,66.08,197200.0],["2022-02-09",67.17,69.35,66.9,68.5,168800.0],["2022-02-10",66.55,69.92,66.55,67.6,201600.0],["2022-02-11",67.92,69.08,64.46,65.15,307600.0],["2022-02-14",65.47,66.08,63.62,64.2,200300.0],["2022-02-15",65.12,66.44,64.86,65.5,616000.0],["2022-02-16",59.0,68.36,59.0,67.92,592600.0],["2022-02-17",67.0,67.75,63.79,63.91,254000.0],["2022-02-18",63.09,63.94,61.18,61.73,253800.0],["2022-02-22",61.02,64.4,61.02,62.78,229600.0],["2022-02-23",63.38,64.51,62.29,62.39,192400.0],["2022-02-24",60.27,67.34,60.27,67.15,216300.0],["2022-02-25",67.53,68.92,66.47,68.56,212400.0],["2022-02-28",67.97,69.95,67.28,69.45,240900.0],["2022-03-01",69.55,72.31,68.5,69.59,394300.0],["2022-03-02",69.95,71.66,65.81,71.15,142900.0],["2022-03-03",71.71,72.18,68.86,69.48,208300.0],["2022-03-04",68.66,69.42,66.7,67.45,223400.0],["2022-03-07",67.34,67.37,64.18,64.46,275100.0],["2022-03-08",63.46,64.84,61.07,63.9,285500.0],["2022-03-09",65.7,65.72,64.44,64.79,158900.0],["2022-03-10",63.4,64.4,61.93,64.09,122800.0],["2022-03-11",64.74,64.74,59.5,59.7,488400.0],["2022-03-14",58.6,60.98,56.84,57.43,215200.0],["2022-03-15",57.86,60.45,57.64,59.03,235900.0],["2022-03-16",60.1,62.89,59.09,62.77,211500.0],["2022-03-17",62.27,66.25,62.27,65.59,178300.0],["2022-03-18",65.69,66.52,64.97,66.36,321500.0],["2022-03-21",66.01,66.35,63.84,64.5,137000.0],["2022-03-22",64.39,65.82,64.06,64.99,177800.0],["2022-03-23",64.24,64.24,61.7,62.31,168800.0],["2022-03-24",62.92,63.37,60.8,63.23,268500.0],["2022-03-25",62.65,63.9,61.96,62.52,162200.0],["2022-03-28",62.4,63.07,61.24,62.55,287300.0],["2022-03-29",63.68,65.51,63.68,64.6,184900.0],["2022-03-30",64.19,65.33,63.93,64.24,150800.0],["2022-03-31",64.18,66.3,63.12,65.67,163800.0],["2022-04-01",65.59,68.58,65.22,66.01,179800.0],["2022-04-04",66.04,66.15,62.69,64.5,263400.0],["2022-04-05",64.69,65.1,63.0,63.46,218300.0],["2022-04-06",61.92,62.85,60.37,62.04,118000.0],["2022-04-07",61.92,62.93,61.35,62.02,144900.0],["2022-04-08",61.59,62.43,60.62,61.11,130200.0],["2022-04-11",60.48,61.54,58.52,59.1,161900.0],["2022-04-12",59.1,60.56,58.71,59.06,200400.0],["2022-04-13",59.23,59.99,57.83,58.76,170700.0],["2022-04-14",59.73,59.86,55.85,57.05,259300.0],["2022-04-18",56.86,57.41,54.57,55.9,234200.0],["2022-04-19",55.9,60.33,55.9,59.99,260500.0],["2022-04-20",60.39,62.31,59.9,60.86,214000.0],["2022-04-21",61.93,62.19,59.29,59.73,184900.0],["2022-04-22",59.29,59.48,58.12,58.28,362200.0],["2022-04-25",57.8,59.81,57.8,59.21,205000.0],["2022-04-26",58.53,58.76,56.27,56.38,223300.0],["2022-04-27",56.31,56.94,54.89,55.41,270200.0],["2022-04-28",56.02,58.83,52.51,54.0,272500.0],["2022-04-29",53.99,54.88,51.39,51.93,521800.0],["2022-05-02",52.04,55.4,52.04,54.75,341000.0],["2022-05-03",54.33,56.18,53.6,54.63,262600.0],["2022-05-04",54.63,54.94,48.92,53.33,508700.0],["2022-05-05",52.37,53.1,48.2,49.51,411700.0],["2022-05-06",49.65,49.65,44.73,44.98,320500.0],["2022-05-09",44.21,44.98,40.2,40.53,416300.0],["2022-05-10",41.59,42.5,39.27,40.49,472900.0],["2022-05-11",40.56,43.97,39.25,39.59,477000.0],["2022-05-12",38.64,42.62,38.64,41.68,538200.0],["2022-05-13",42.64,43.75,41.87,42.89,191700.0],["2022-05-16",42.63,43.41,41.27,41.44,238400.0],["2022-05-17",42.44,43.12,42.28,43.08,313800.0],["2022-05-18",42.08,42.75,41.33,41.77,309200.0],["2022-05-19",41.41,43.16,41.02,42.39,317700.0],["2022-05-20",43.12,43.82,41.83,43.67,278200.0],["2022-05-23",44.14,44.51,42.93,43.38,249300.0],["2022-05-24",43.03,43.71,41.11,41.34,235400.0],["2022-05-25",41.41,42.84,41.3,42.08,246000.0],["2022-05-26",42.29,42.73,41.05,41.33,275000.0],["2022-05-27",41.79,42.82,41.38,42.08,164100.0],["2022-05-31",42.47,42.59,40.35,40.63,275000.0],["2022-06-01",40.91,41.63,39.24,39.94,212600.0],["2022-06-02",39.89,43.08,39.53,43.02,303800.0],["2022-06-03",42.56,43.56,41.34,42.05,215700.0],["2022-06-06",42.61,42.81,41.33,41.76,196600.0],["2022-06-07",41.45,42.75,41.19,42.09,165400.0],["2022-06-08",41.98,43.03,41.89,42.09,248600.0],["2022-06-09",41.54,41.54,39.15,39.2,259700.0],["2022-06-10",38.3,39.46,38.21,38.86,307600.0],["2022-06-13",37.4,39.03,36.34,36.78,258000.0],["2022-06-14",36.88,36.88,35.0,35.16,349600.0],["2022-06-15",35.8,36.62,35.0,35.9,284500.0],["2022-06-16",35.0,35.3,32.84,35.1,304300.0],["2022-06-17",35.97,37.3,35.65,36.23,487300.0],["2022-06-21",36.98,37.87,36.69,37.28,418800.0],["2022-06-22",36.89,39.0,36.89,38.54,319100.0],["2022-06-23",38.76,40.12,38.74,39.44,247800.0],["2022-06-24",39.08,41.24,39.08,40.92,747300.0],["2022-06-27",41.28,41.34,40.39,40.71,226800.0],["2022-06-28",40.55,41.1,39.44,39.66,159600.0],["2022-06-29",39.8,40.97,38.54,40.78,321700.0],["2022-06-30",40.3,40.99,39.16,40.86,333200.0],["2022-07-01",40.6,41.77,40.07,41.01,276400.0],["2022-07-05",40.8,42.78,39.91,42.5,287500.0],["2022-07-06",42.5,43.28,41.98,42.61,195400.0],["2022-07-07",42.71,44.05,42.67,44.02,221500.0],["2022-07-08",43.39,44.46,42.5,43.78,279600.0],["2022-07-11",43.56,44.25,41.76,42.08,197900.0],["2022-07-12",42.54,42.82,41.58,42.7,209200.0],["2022-07-13",41.86,42.97,41.6,42.56,177200.0],["2022-07-14",42.31,44.13,41.63,42.46,124100.0],["2022-07-15",43.4,44.15,42.45,43.75,201200.0],["2022-07-18",43.99,44.78,43.11,43.29,200800.0],["2022-07-19",43.81,44.89,42.61,43.91,179900.0],["2022-07-20",44.3,46.95,44.3,46.91,401500.0],["2022-07-21",46.79,47.92,46.41,47.82,263600.0],["2022-07-22",47.82,48.64,45.35,46.08,239300.0],["2022-07-25",46.09,47.59,44.68,44.85,422000.0],["2022-07-26",44.69,45.88,44.14,45.28,266300.0],["2022-07-27",45.92,48.16,45.33,47.97,312700.0],["2022-07-28",48.42,49.07,46.55,48.75,200400.0],["2022-07-29",48.54,49.55,47.74,49.41,275600.0],["2022-08-01",48.59,50.02,48.25,48.85,217000.0],["2022-08-02",48.23,49.76,48.23,49.69,201600.0],["2022-08-03",49.59,50.14,46.66,49.38,335400.0],["2022-08-04",49.81,51.17,48.02,48.9,234000.0],["2022-08-05",48.0,51.06,47.52,50.94,282600.0],["2022-08-08",51.0,52.26,51.0,51.44,261400.0],["2022-08-09",51.08,51.21,48.63,48.92,196700.0],["2022-08-10",50.26,50.85,49.46,50.8,155200.0],["2022-08-11",51.2,52.48,50.53,50.73,119100.0],["2022-08-12",50.96,52.9,50.6,51.98,139800.0],["2022-08-15",51.79,52.92,50.76,52.62,179300.0],["2022-08-16",52.42,52.96,50.99,52.61,222300.0],["2022-08-17",52.0,52.48,49.93,50.55,280400.0],["2022-08-18",50.25,50.87,49.51,50.43,174800.0],["2022-08-19",50.1,50.26,47.66,48.62,265400.0],["2022-08-22",47.83,49.12,47.83,48.38,220900.0],["2022-08-23",48.43,48.43,46.66,47.55,247000.0],["2022-08-24",47.63,48.67,47.5,48.53,198000.0],["2022-08-25",48.99,49.97,48.69,49.35,193300.0],["2022-08-26",49.35,49.62,46.87,47.04,241200.0],["2022-08-29",46.35,46.83,45.12,45.86,278300.0],["2022-08-30",46.09,46.48,45.54,45.73,261600.0],["2022-08-31",46.27,47.11,45.53,45.62,297700.0],["2022-09-01",45.0,46.43,42.31,43.03,501600.0],["2022-09-02",43.39,43.74,42.37,42.82,223800.0],["2022-09-06",42.67,43.17,40.42,42.82,209000.0],["2022-09-07",42.83,44.2,42.83,44.07,294100.0],["2022-09-08",43.58,45.48,43.37,45.25,164600.0],["2022-09-09",45.58,47.03,45.18,46.45,155400.0],["2022-09-12",46.45,47.5,46.15,47.32,205800.0],["2022-09-13",45.2,46.76,45.2,46.4,408900.0],["2022-09-14",46.06,46.38,45.77,46.37,153500.0],["2022-09-15",45.9,47.27,45.7,45.9,150200.0],["2022-09-16",45.14,45.14,43.45,44.99,396800.0],["2022-09-19",44.5,44.56,42.91,44.19,159100.0],["2022-09-20",43.64,43.73,42.88,43.45,156100.0],["2022-09-21",43.92,44.26,42.81,42.97,246900.0],["2022-09-22",43.0,43.26,41.24,41.72,545400.0],["2022-09-23",41.26,41.73,38.35,38.56,464500.0],["2022-09-26",38.29,39.67,38.02,38.93,185300.0],["2022-09-27",39.42,39.65,37.81,38.25,167200.0],["2022-09-28",38.75,39.97,38.45,39.53,356000.0],["2022-09-29",39.0,39.88,38.89,39.54,498400.0],["2022-09-30",39.77,41.06,39.07,39.1,298100.0],["2022-10-03",39.44,40.35,38.91,40.01,338200.0],["2022-10-04",40.96,41.57,40.33,40.52,305500.0],["2022-10-05",39.68,40.35,38.6,40.16,368100.0],["2022-10-06",40.15,40.72,39.18,39.59,221800.0],["2022-10-07",39.02,39.3,37.91,38.35,259500.0],["2022-10-10",38.46,38.75,35.96,35.98,268700.0],["2022-10-11",35.98,36.29,34.35,34.86,279300.0],["2022-10-12",34.83,34.83,33.78,34.07,231800.0],["2022-10-13",33.09,35.45,32.51,35.14,392300.0],["2022-10-14",35.73,35.99,33.4,33.48,275300.0],["2022-10-17",33.98,36.56,33.98,36.17,454400.0],["2022-10-18",37.22,38.8,36.89,37.4,787000.0],["2022-10-19",37.07,37.24,35.45,36.41,212800.0],["2022-10-20",36.35,38.01,36.26,36.44,203400.0],["2022-10-21",36.62,36.91,35.49,36.73,168700.0],["2022-10-24",37.2,37.36,36.08,36.6,123200.0],["2022-10-25",36.83,39.02,36.83,38.79,302100.0],["2022-10-26",39.06,42.36,38.9,41.54,328400.0],["2022-10-27",41.97,42.01,40.34,40.51,322200.0],["2022-10-28",40.46,42.07,39.94,41.91,227200.0],["2022-10-31",41.59,42.75,41.54,42.12,363900.0],["2022-11-01",42.32,44.4,41.93,42.94,1099000.0],["2022-11-02",41.78,42.62,39.65,40.35,931000.0],["2022-11-03",40.15,41.49,39.15,41.36,447500.0],["2022-11-04",42.16,42.16,38.63,39.65,272100.0],["2022-11-07",40.23,40.75,39.32,40.4,211300.0],["2022-11-08",40.5,40.81,39.01,40.64,200200.0],["2022-11-09",40.22,40.4,38.63,38.9,222100.0],["2022-11-10",41.34,43.47,40.66,43.02,352400.0],["2022-11-11",43.44,45.47,43.4,45.2,257100.0],["2022-11-14",44.87,46.14,44.29,46.07,292100.0],["2022-11-15",47.08,48.79,46.45,47.45,287700.0],["2022-11-16",47.1,49.6,45.76,46.52,259100.0],["2022-11-17",45.43,46.26,44.91,45.17,224900.0],["2022-11-18",46.23,47.22,45.02,46.08,181900.0],["2022-11-21",45.86,47.44,45.76,45.94,220200.0],["2022-11-22",46.17,46.48,43.52,45.7,261200.0],["2022-11-23",45.83,45.9,44.83,45.38,173800.0],["2022-11-25",45.12,45.88,45.01,45.83,77300.0],["2022-11-28",45.38,45.63,43.34,43.86,203700.0],["2022-11-29",43.73,44.87,43.37,43.48,140400.0],["2022-11-30",43.76,45.59,42.82,45.56,212700.0],["2022-12-01",45.85,46.18,44.13,45.96,364900.0],["2022-12-02",45.09,46.02,43.8,45.56,132700.0],["2022-12-05",45.0,45.0,43.3,43.65,178600.0],["2022-12-06",43.65,43.92,42.04,42.35,301900.0],["2022-12-07",42.34,44.49,41.63,43.05,232100.0],["2022-12-08",43.39,44.07,42.74,43.86,269000.0],["2022-12-09",43.71,43.94,42.51,42.54,199300.0],["2022-12-12",42.8,43.58,41.96,42.71,412900.0],["2022-12-13",44.68,45.42,43.87,45.3,273600.0],["2022-12-14",45.19,46.41,43.79,43.92,233400.0],["2022-12-15",43.34,43.75,42.04,42.47,207300.0],["2022-12-16",41.69,42.3,40.85,41.37,383500.0],["2022-12-19",41.7,42.75,40.73,42.53,289700.0],["2022-12-20",42.17,43.97,42.17,43.73,236800.0],["2022-12-21",44.39,45.49,43.72,43.92,218200.0],["2022-12-22",43.6,45.25,42.79,44.19,163600.0],["2022-12-23",44.05,44.44,43.21,43.69,175300.0],["2022-12-27",43.75,44.32,41.33,42.48,210300.0],["2022-12-28",42.61,43.67,42.28,43.11,150800.0],["2022-12-29",43.65,44.96,43.09,44.44,144300.0],["2022-12-30",43.85,44.58,42.96,44.38,131700.0],["2023-01-03",45.0,45.89,43.87,44.84,392000.0],["2023-01-04",45.36,46.39,44.55,45.08,391900.0],["2023-01-05",44.64,45.86,43.9,45.09,208600.0],["2023-01-06",45.34,46.4,44.11,45.72,249200.0],["2023-01-09",46.02,46.1,43.49,43.9,317300.0],["2023-01-10",43.79,44.82,42.18,42.34,395700.0],["2023-01-11",42.47,42.79,40.49,41.91,251400.0],["2023-01-12",42.21,42.25,40.72,42.14,179500.0],["2023-01-13",41.98,43.14,41.98,43.13,191400.0],["2023-01-17",43.12,43.89,42.63,43.34,187800.0],["2023-01-18",44.32,44.32,42.28,42.46,179900.0],["2023-01-19",41.94,42.36,40.77,42.07,249000.0],["2023-01-20",42.65,43.01,41.69,42.43,237200.0],["2023-01-23",42.5,43.16,41.65,43.11,356300.0],["2023-01-24",43.0,43.51,41.74,42.27,225000.0],["2023-01-25",41.76,43.07,41.46,43.07,173200.0],["2023-01-26",43.62,44.69,42.75,43.15,193200.0],["2023-01-27",43.07,43.5,42.59,43.3,589800.0],["2023-01-30",43.02,44.1,42.35,43.43,233100.0],["2023-01-31",43.86,45.26,43.12,43.28,251400.0],["2023-02-01",43.36,44.42,42.72,44.16,481100.0],["2023-02-02",44.82,47.25,44.78,47.22,382400.0],["2023-02-03",46.59,47.85,46.0,47.2,186700.0],["2023-02-06",47.41,47.41,44.06,44.09,296900.0],["2023-02-07",43.74,44.37,42.16,44.35,439900.0],["2023-02-08",44.04,44.51,42.5,42.75,324200.0],["2023-02-09",43.07,44.23,42.35,42.66,619300.0],["2023-02-10",42.53,43.21,42.13,43.11,217500.0],["2023-02-13",43.25,43.85,42.32,43.13,197300.0],["2023-02-14",42.9,43.75,42.52,43.14,192200.0],["2023-02-15",42.89,43.54,42.35,42.4,342700.0],["2023-02-16",41.6,43.29,40.72,40.8,461700.0],["2023-02-17",40.84,41.38,39.97,40.34,530000.0],["2023-02-21",39.5,40.23,38.21,39.24,681200.0],["2023-02-22",39.71,43.1,39.03,42.48,972200.0],["2023-02-23",42.77,42.77,40.56,42.01,416500.0],["2023-02-24",41.17,41.78,39.74,39.81,362000.0],["2023-02-27",40.17,40.5,39.32,39.44,310400.0],["2023-02-28",39.38,40.08,38.37,38.5,426600.0],["2023-03-01",38.43,39.29,38.25,38.81,285100.0],["2023-03-02",38.26,39.26,37.91,39.17,284500.0],["2023-03-03",39.4,39.97,39.2,39.93,227800.0],["2023-03-06",40.1,40.1,38.07,38.62,392000.0],["2023-03-07",38.66,39.75,37.4,37.89,405500.0],["2023-03-08",38.06,38.45,37.65,38.0,306500.0],["2023-03-09",38.13,38.74,37.4,37.46,225600.0],["2023-03-10",37.19,37.19,35.28,35.87,316600.0],["2023-03-13",35.7,37.87,35.2,37.26,344000.0],["2023-03-14",38.32,38.82,37.26,38.71,500400.0],["2023-03-15",37.83,39.22,37.26,39.14,438900.0],["2023-03-16",38.73,39.84,38.62,39.35,383400.0],["2023-03-17",39.39,39.99,38.73,39.2,663700.0],["2023-03-20",39.35,39.59,38.28,38.99,427700.0],["2023-03-21",39.35,40.14,39.12,39.32,352400.0],["2023-03-22",39.4,39.98,38.69,38.76,472200.0],["2023-03-23",39.14,39.59,37.9,37.98,284500.0],["2023-03-24",37.69,41.06,37.52,40.83,818300.0],["2023-03-27",41.14,41.43,40.18,40.45,228000.0],["2023-03-28",40.39,41.03,40.02,40.64,189200.0],["2023-03-29",40.94,41.29,40.26,40.87,264600.0],["2023-03-30",41.18,41.72,40.69,41.16,185200.0],["2023-03-31",41.47,42.18,41.34,41.45,277300.0],["2023-04-03",41.45,42.37,41.05,41.63,248900.0],["2023-04-04",41.7,42.03,41.0,41.06,315800.0],["2023-04-05",41.07,41.6,40.63,41.03,289100.0],["2023-04-06",41.22,41.43,40.2,40.44,447100.0],["2023-04-10",40.28,41.16,39.03,41.12,396600.0],["2023-04-11",41.15,41.89,41.15,41.75,208200.0],["2023-04-12",42.25,42.96,41.62,42.31,219900.0],["2023-04-13",42.51,43.31,42.21,43.29,115000.0],["2023-04-14",43.21,43.59,42.15,42.45,156300.0],["2023-04-17",42.61,42.9,42.16,42.74,157100.0],["2023-04-18",42.99,42.99,41.38,41.67,291500.0],["2023-04-19",41.59,42.31,41.2,42.06,287700.0],["2023-04-20",41.93,42.62,41.4,41.88,244700.0],["2023-04-21",42.2,42.44,41.6,41.95,192100.0],["2023-04-24",42.09,42.15,41.28,41.39,217100.0],["2023-04-25",41.06,42.21,41.01,41.79,203400.0],["2023-04-26",41.54,42.34,41.35,42.25,228700.0],["2023-04-27",42.33,43.08,41.95,42.53,335700.0],["2023-04-28",42.5,44.06,42.38,43.99,363000.0],["2023-05-01",44.31,45.73,44.3,45.12,536900.0],["2023-05-02",44.68,44.72,43.09,43.94,462300.0],["2023-05-03",47.12,49.34,45.96,48.33,782700.0],["2023-05-04",47.98,48.54,47.0,47.13,355600.0],["2023-05-05",47.75,48.39,46.16,48.34,401800.0],["2023-05-08",48.22,48.24,45.48,47.76,274300.0],["2023-05-09",47.35,48.27,46.99,47.92,194000.0],["2023-05-10",48.65,49.61,47.89,49.01,241400.0],["2023-05-11",48.77,48.87,47.99,48.16,200700.0],["2023-05-12",48.16,48.19,47.18,48.08,193900.0],["2023-05-15",48.25,48.56,47.37,47.95,305700.0],["2023-05-16",47.52,49.23,46.95,49.0,344200.0],["2023-05-17",49.21,49.65,47.82,48.62,229100.0],["2023-05-18",48.38,49.41,47.81,48.89,258800.0],["2023-05-19",49.36,50.85,48.14,48.29,305800.0],["2023-05-22",48.24,49.56,48.24,49.32,218900.0],["2023-05-23",49.17,50.45,48.0,48.13,329300.0],["2023-05-24",47.95,48.22,47.35,47.71,252400.0],["2023-05-25",47.66,47.75,46.59,47.07,201700.0],["2023-05-26",47.01,47.66,46.58,46.91,170400.0],["2023-05-30",46.86,47.24,45.61,45.71,179700.0],["2023-05-31",45.78,46.31,43.64,44.97,400600.0],["2023-06-01",44.99,45.89,44.26,45.78,153300.0],["2023-06-02",46.31,47.1,45.85,46.93,176600.0],["2023-06-05",46.64,47.8,46.34,47.08,246000.0],["2023-06-06",47.03,48.64,46.9,48.39,384500.0],["2023-06-07",48.56,49.41,47.81,48.82,251600.0],["2023-06-08",48.63,48.81,47.09,47.86,189300.0],["2023-06-09",47.92,48.22,47.12,47.15,140300.0],["2023-06-12",47.03,47.64,46.67,47.23,208800.0],["2023-06-13",47.34,48.44,47.34,48.2,214900.0],["2023-06-14",48.6,49.6,48.06,49.08,304600.0],["2023-06-15",49.0,49.69,48.72,49.12,236900.0],["2023-06-16",49.9,50.0,47.97,48.11,386900.0],["2023-06-20",47.58,49.27,47.26,48.87,272300.0],["2023-06-21",48.65,48.86,47.63,48.78,216800.0],["2023-06-22",48.76,49.59,48.3,48.99,175200.0],["2023-06-23",48.6,48.94,47.64,47.87,445500.0],["2023-06-26",47.68,48.84,47.52,48.74,201100.0],["2023-06-27",48.87,49.08,47.6,48.57,211000.0],["2023-06-28",48.69,49.85,48.48,49.39,262300.0],["2023-06-29",49.47,50.72,48.87,49.6,195800.0],["2023-06-30",49.97,50.44,49.33,49.36,242200.0],["2023-07-03",48.78,49.18,48.31,48.92,78300.0],["2023-07-05",48.72,49.29,48.3,48.61,215100.0],["2023-07-06",47.98,48.74,47.57,48.44,457200.0],["2023-07-07",48.55,49.28,48.02,48.34,233100.0],["2023-07-10",48.25,50.29,48.25,49.77,247500.0],["2023-07-11",49.85,50.25,48.96,50.01,135700.0],["2023-07-12",51.08,52.35,50.87,52.01,418500.0],["2023-07-13",52.36,53.7,52.3,53.39,423600.0],["2023-07-14",53.21,53.38,52.17,52.74,174200.0],["2023-07-17",52.88,53.97,52.36,53.3,382200.0],["2023-07-18",53.44,54.69,52.81,54.27,377800.0],["2023-07-19",54.36,54.49,53.28,53.4,351400.0],["2023-07-20",53.5,54.59,53.08,54.31,335500.0],["2023-07-21",54.49,54.75,53.47,54.12,330500.0],["2023-07-24",53.93,54.16,52.39,53.34,417100.0],["2023-07-25",52.97,54.15,52.91,53.19,401200.0],["2023-07-26",56.75,59.61,54.59,57.73,1325100.0],["2023-07-27",57.82,58.0,54.45,54.74,434600.0],["2023-07-28",55.05,55.57,54.51,55.35,234200.0],["2023-07-31",55.29,55.6,54.69,55.35,170400.0],["2023-08-01",55.31,56.31,55.03,56.25,345400.0],["2023-08-02",55.83,57.77,55.16,56.9,380200.0],["2023-08-03",56.63,57.56,56.21,56.86,243100.0],["2023-08-04",56.69,57.4,56.47,57.23,180500.0],["2023-08-07",57.22,57.22,54.91,55.06,263100.0],["2023-08-08",54.67,54.67,52.44,52.44,371700.0],["2023-08-09",52.3,52.73,51.64,51.86,212400.0],["2023-08-10",51.7,52.0,51.03,51.28,410400.0],["2023-08-11",50.88,52.04,50.88,51.72,207400.0],["2023-08-14",51.7,52.19,51.18,51.68,149400.0],["2023-08-15",51.5,52.34,51.31,51.9,141100.0],["2023-08-16",51.94,52.12,49.49,49.65,412300.0],["2023-08-17",49.69,50.23,47.81,47.96,464400.0],["2023-08-18",47.63,48.26,46.54,46.6,443900.0],["2023-08-21",46.43,47.66,46.21,47.19,266400.0],["2023-08-22",47.4,48.56,47.29,48.09,238300.0],["2023-08-23",48.19,48.27,46.93,46.97,305500.0],["2023-08-24",46.73,46.74,45.37,45.56,265900.0],["2023-08-25",45.72,46.23,45.0,46.0,184100.0],["2023-08-28",46.25,46.62,45.42,46.33,472700.0],["2023-08-29",46.33,46.58,45.84,46.48,460300.0],["2023-08-30",46.55,47.13,46.04,46.09,218800.0],["2023-08-31",46.09,46.49,45.13,45.15,259600.0],["2023-09-01",45.53,46.22,45.16,45.71,241500.0],["2023-09-05",45.35,45.59,44.66,45.23,261200.0],["2023-09-06",45.48,45.8,44.82,44.85,207200.0],["2023-09-07",44.78,44.78,42.89,43.51,246200.0],["2023-09-08",43.55,43.77,41.53,41.61,396600.0],["2023-09-11",41.95,44.06,41.6,43.09,348600.0],["2023-09-12",43.0,43.63,42.39,43.45,315500.0],["2023-09-13",43.39,44.57,42.68,44.22,261000.0],["2023-09-14",44.36,44.92,43.86,44.38,274600.0],["2023-09-15",44.71,44.85,43.61,44.65,589900.0],["2023-09-18",44.63,44.63,43.39,43.46,258500.0],["2023-09-19",43.3,43.68,42.63,43.41,251700.0],["2023-09-20",43.68,43.71,41.71,41.73,298300.0],["2023-09-21",41.62,42.18,41.31,41.74,336900.0],["2023-09-22",41.71,42.1,40.89,41.12,312400.0],["2023-09-25",40.99,41.81,40.84,41.7,225900.0],["2023-09-26",41.39,42.52,41.26,42.35,420500.0],["2023-09-27",42.48,43.28,42.08,42.94,453100.0],["2023-09-28",43.19,44.23,42.99,43.91,337600.0],["2023-09-29",44.52,44.64,43.54,43.8,403800.0],["2023-10-02",43.46,43.5,42.25,43.25,354900.0],["2023-10-03",43.18,43.54,41.72,41.81,212900.0],["2023-10-04",41.81,42.08,40.91,41.05,179700.0],["2023-10-05",41.13,42.03,40.23,41.08,336800.0],["2023-10-06",40.83,42.08,40.29,41.79,289300.0],["2023-10-09",41.39,41.78,40.34,40.42,154100.0],["2023-10-10",40.21,41.76,40.2,40.92,311400.0],["2023-10-11",40.89,40.89,37.97,38.76,369600.0],["2023-10-12",38.76,40.52,36.22,36.46,477400.0],["2023-10-13",36.49,37.05,35.98,36.59,345800.0],["2023-10-16",36.92,37.14,36.34,36.89,343400.0],["2023-10-17",36.4,37.6,35.39,35.56,391700.0],["2023-10-18",35.52,36.27,34.9,35.87,398600.0],["2023-10-19",35.97,36.3,35.02,35.29,197800.0],["2023-10-20",35.35,36.3,35.03,35.56,251000.0],["2023-10-23",36.27,37.3,35.16,35.42,407600.0],["2023-10-24",35.78,36.37,35.62,35.92,255700.0],["2023-10-25",35.51,35.51,34.2,34.33,250700.0],["2023-10-26",34.52,34.68,33.45,33.89,206100.0],["2023-10-27",33.94,34.0,32.9,33.34,353300.0],["2023-10-30",33.74,34.27,33.13,33.52,485700.0],["2023-10-31",33.8,35.15,33.55,34.64,536300.0],["2023-11-01",34.43,35.37,33.87,35.01,585900.0],["2023-11-02",37.93,38.77,36.02,36.58,1140200.0],["2023-11-03",37.38,37.54,36.07,36.98,651000.0],["2023-11-06",36.98,38.64,36.92,37.86,449000.0],["2023-11-07",37.78,37.99,37.21,37.48,189800.0],["2023-11-08",37.71,37.71,36.44,37.04,189300.0],["2023-11-09",37.04,37.45,34.99,35.47,370900.0],["2023-11-10",35.55,35.55,34.27,35.07,420700.0],["2023-11-13",35.88,37.5,35.24,36.89,603000.0],["2023-11-14",38.2,40.63,38.2,40.62,752400.0],["2023-11-15",40.61,42.99,40.24,42.53,735700.0],["2023-11-16",42.47,42.93,41.73,41.93,310800.0],["2023-11-17",42.1,42.6,41.21,41.5,302400.0],["2023-11-20",41.76,42.07,41.2,41.94,195300.0],["2023-11-21",41.66,42.09,40.51,41.7,294400.0],["2023-11-22",42.26,43.0,41.66,41.8,384800.0],["2023-11-24",41.49,42.79,41.01,42.08,166700.0],["2023-11-27",41.8,42.43,41.3,42.0,305100.0],["2023-11-28",41.63,42.99,32.27,36.7,2530100.0],["2023-11-29",37.0,37.66,35.08,35.49,1292500.0],["2023-11-30",35.5,35.72,32.89,35.48,1925700.0],["2023-12-01",35.38,37.63,34.91,36.57,1025200.0],["2023-12-04",36.7,37.3,35.7,36.48,382700.0],["2023-12-05",36.28,36.28,33.51,34.8,588100.0],["2023-12-06",35.14,35.19,32.87,32.99,801600.0],["2023-12-07",32.98,33.83,32.45,33.44,529200.0],["2023-12-08",33.43,34.46,32.95,34.14,600200.0],["2023-12-11",34.15,34.43,33.58,33.66,302400.0],["2023-12-12",33.47,34.34,32.5,34.2,637500.0],["2023-12-13",34.23,35.82,33.4,34.77,688300.0],["2023-12-14",35.54,36.84,35.07,36.4,667900.0],["2023-12-15",36.59,36.9,34.84,35.66,991800.0],["2023-12-18",36.1,36.4,35.22,35.27,444400.0],["2023-12-19",35.56,36.61,35.14,35.87,367100.0],["2023-12-20",35.87,36.28,34.42,34.48,407900.0],["2023-12-21",35.2,36.04,34.94,35.95,343900.0],["2023-12-22",36.15,37.21,35.93,37.1,507400.0],["2023-12-26",37.31,37.72,36.55,37.31,205400.0],["2023-12-27",37.19,37.82,36.64,37.1,193300.0],["2023-12-28",36.9,37.4,36.6,36.73,195200.0],["2023-12-29",36.63,36.82,35.5,35.69,250400.0],["2024-01-02",35.41,36.34,34.94,35.32,406200.0],["2024-01-03",35.07,35.1,33.14,33.7,599300.0],["2024-01-04",33.77,33.77,32.41,32.88,561100.0],["2024-01-05",32.52,33.31,32.17,33.03,356000.0],["2024-01-08",35.79,36.13,33.6,35.03,953900.0],["2024-01-09",34.23,35.61,33.88,34.14,547400.0],["2024-01-10",34.19,35.49,34.13,35.35,479800.0],["2024-01-11",35.14,35.52,34.37,34.98,543300.0],["2024-01-12",35.46,35.81,34.65,34.99,400700.0],["2024-01-16",34.48,34.94,33.73,33.91,698500.0],["2024-01-17",33.34,33.59,32.6,33.41,518800.0],["2024-01-18",33.61,33.61,32.44,33.0,353200.0],["2024-01-19",33.12,33.62,32.3,33.52,352800.0],["2024-01-22",34.28,34.97,33.84,34.28,492900.0],["2024-01-23",34.77,35.48,33.62,34.0,853500.0],["2024-01-24",34.41,34.44,33.5,33.58,356800.0],["2024-01-25",34.23,34.23,33.11,33.5,325400.0],["2024-01-26",33.79,34.07,32.87,33.25,441200.0],["2024-01-29",33.13,34.59,33.06,34.2,526500.0],["2024-01-30",33.99,34.49,33.55,33.92,413300.0],["2024-01-31",34.05,35.84,33.92,34.06,541700.0],["2024-02-01",34.15,34.47,33.45,33.68,606700.0],["2024-02-02",33.09,33.78,32.57,33.3,530800.0],["2024-02-05",32.97,33.74,32.86,33.08,521700.0],["2024-02-06",32.91,33.4,32.84,33.17,513700.0],["2024-02-07",33.17,33.53,32.85,33.01,432800.0],["2024-02-08",32.83,32.83,30.74,32.39,656900.0],["2024-02-09",32.37,32.95,32.15,32.92,532800.0],["2024-02-12",32.88,33.65,32.41,33.52,483300.0],["2024-02-13",32.04,32.53,31.48,31.71,460600.0],["2024-02-14",32.09,32.57,31.76,32.54,567100.0],["2024-02-15",32.93,34.32,32.5,34.21,1105400.0],["2024-02-16",34.15,34.38,29.68,32.72,1650200.0],["2024-02-20",32.37,33.46,32.28,33.01,639400.0],["2024-02-21",32.83,33.1,32.16,33.03,379400.0],["2024-02-22",32.89,34.51,32.89,34.0,511500.0],["2024-02-23",33.83,34.0,32.91,33.56,418300.0],["2024-02-26",33.32,33.73,33.0,33.14,708700.0],["2024-02-27",33.12,35.1,33.08,34.19,713800.0],["2024-02-28",33.8,34.15,33.51,33.96,1076500.0],["2024-02-29",34.72,35.26,34.49,34.97,987900.0],["2024-03-01",35.01,36.32,34.64,36.28,948200.0],["2024-03-04",36.28,37.56,35.85,37.52,526100.0],["2024-03-05",37.36,37.86,36.57,37.78,950400.0],["2024-03-06",38.0,38.65,37.55,37.76,889200.0],["2024-03-07",38.06,39.05,37.09,37.17,680400.0],["2024-03-08",37.45,38.12,36.14,36.15,474000.0],["2024-03-11",36.0,37.31,35.59,36.92,1186500.0],["2024-03-12",36.72,36.83,34.61,34.95,623900.0],["2024-03-13",34.63,35.04,33.68,33.99,636900.0],["2024-03-14",33.82,33.88,32.42,32.52,1164900.0],["2024-03-15",32.26,32.66,31.38,32.14,674700.0],["2024-03-18",32.16,32.53,31.49,31.94,606100.0],["2024-03-19",31.69,32.08,31.47,31.51,706600.0],["2024-03-20",31.26,31.26,28.66,30.47,1233400.0],["2024-03-21",30.67,31.03,29.66,29.73,664400.0],["2024-03-22",29.91,29.91,28.21,28.47,965600.0],["2024-03-25",28.62,29.13,27.92,28.21,746400.0],["2024-03-26",28.54,29.15,28.07,29.09,602300.0],["2024-03-27",29.54,30.47,29.09,30.14,841400.0],["2024-03-28",30.0,30.58,29.61,30.42,542200.0],["2024-04-01",30.39,30.39,28.77,29.09,569700.0],["2024-04-02",28.65,29.06,26.92,27.21,549500.0],["2024-04-03",26.85,26.96,26.15,26.48,989500.0],["2024-04-04",26.8,27.06,25.83,26.15,784200.0],["2024-04-05",26.07,26.55,25.95,26.26,510700.0],["2024-04-08",26.41,26.68,26.12,26.54,751100.0],["2024-04-09",26.63,27.63,26.5,27.61,1011100.0],["2024-04-10",26.59,27.25,25.76,25.9,740500.0],["2024-04-11",26.09,26.27,25.2,25.31,582100.0],["2024-04-12",24.96,24.97,23.71,24.09,561600.0],["2024-04-15",24.35,24.52,22.48,22.9,1315400.0],["2024-04-16",22.75,23.35,22.42,23.1,1111400.0],["2024-04-17",23.19,24.01,23.14,23.45,1057600.0],["2024-04-18",23.37,23.69,22.87,23.39,976100.0],["2024-04-19",23.3,23.43,22.87,23.2,470000.0],["2024-04-22",23.21,23.21,22.27,22.71,684100.0],["2024-04-23",23.92,24.17,23.12,23.17,947800.0],["2024-04-24",23.08,23.58,22.9,23.05,420000.0],["2024-04-25",22.62,22.88,22.07,22.61,326800.0],["2024-04-26",22.7,23.2,22.57,23.17,380600.0],["2024-04-29",23.21,24.08,23.01,23.37,708100.0],["2024-04-30",23.09,24.34,22.63,24.12,965400.0],["2024-05-01",24.09,25.46,23.71,24.76,1360900.0],["2024-05-02",22.69,23.56,20.19,22.22,2753200.0],["2024-05-03",22.83,23.03,20.78,20.89,961900.0],["2024-05-06",21.18,22.52,20.94,22.1,1234900.0],["2024-05-07",22.11,22.11,21.54,21.87,448400.0],["2024-05-08",21.46,21.77,20.52,20.69,555100.0],["2024-05-09",20.62,22.05,20.4,22.0,569500.0],["2024-05-10",22.04,22.32,21.45,22.3,899400.0],["2024-05-13",22.37,23.51,22.29,22.47,944900.0],["2024-05-14",22.85,23.24,21.83,21.89,622700.0],["2024-05-15",22.28,22.99,21.51,22.12,500500.0],["2024-05-16",22.17,22.67,22.0,22.63,536200.0],["2024-05-17",22.67,23.16,22.09,23.14,533700.0],["2024-05-20",23.02,24.02,22.26,22.31,623800.0],["2024-05-21",22.26,22.51,21.94,22.45,324100.0],["2024-05-22",22.34,22.85,22.34,22.74,363200.0],["2024-05-23",22.7,22.7,21.41,22.46,790100.0],["2024-05-24",22.45,23.52,22.06,23.19,955800.0],["2024-05-28",23.48,23.48,22.6,22.67,507000.0],["2024-05-29",22.22,22.44,21.26,21.61,438900.0],["2024-05-30",21.94,22.89,21.93,22.26,640100.0],["2024-05-31",22.39,23.55,22.2,22.54,704100.0],["2024-06-03",23.27,23.49,22.36,22.42,589300.0],["2024-06-04",22.16,22.64,21.86,22.51,479700.0],["2024-06-05",22.59,22.68,21.99,22.2,554600.0],["2024-06-06",22.0,22.69,21.97,22.58,704400.0],["2024-06-07",22.22,22.94,22.03,22.42,305600.0],["2024-06-10",22.06,22.46,21.54,21.85,721000.0],["2024-06-11",21.76,22.27,21.54,21.92,435500.0],["2024-06-12",22.72,22.91,21.87,22.06,463700.0],["2024-06-13",21.89,22.06,20.86,20.97,598700.0],["2024-06-14",20.74,21.26,20.55,20.76,625700.0],["2024-06-17",20.62,20.9,19.76,19.86,576800.0],["2024-06-18",19.77,23.26,18.94,21.2,3498000.0],["2024-06-20",21.41,24.64,21.14,23.77,2048800.0],["2024-06-21",23.85,24.03,22.23,22.94,1382600.0],["2024-06-24",22.8,23.05,21.86,22.03,764000.0],["2024-06-25",21.96,21.96,21.07,21.28,693800.0],["2024-06-26",21.1,23.05,21.08,23.0,883300.0],["2024-06-27",22.99,23.32,22.69,23.29,857600.0],["2024-06-28",23.48,23.92,22.4,22.77,2108600.0],["2024-07-01",22.72,23.03,22.12,22.5,915000.0],["2024-07-02",22.69,22.69,21.96,22.39,881100.0],["2024-07-03",22.51,22.54,22.02,22.45,408300.0],["2024-07-05",22.43,23.81,22.2,23.67,714900.0],["2024-07-08",23.82,23.84,21.71,21.84,1178400.0],["2024-07-09",21.77,22.39,21.51,22.24,932700.0],["2024-07-10",22.35,22.73,21.79,22.19,792600.0],["2024-07-11",22.68,24.37,22.53,23.39,1258500.0],["2024-07-12",23.63,23.95,22.34,23.19,726300.0],["2024-07-15",23.3,24.27,22.82,23.78,701400.0],["2024-07-16",23.97,25.74,23.56,25.3,1343600.0],["2024-07-17",25.03,25.63,24.82,25.07,1273200.0],["2024-07-18",25.06,26.8,24.37,24.67,1719400.0],["2024-07-19",24.89,25.36,23.71,24.17,865700.0],["2024-07-22",24.2,24.26,23.39,23.82,848300.0],["2024-07-23",23.5,24.74,23.45,24.73,592700.0],["2024-07-24",24.75,25.48,23.99,23.99,494800.0],["2024-07-25",23.83,25.14,23.49,23.53,1037500.0],["2024-07-26",23.94,24.1,22.0,22.1,693900.0],["2024-07-29",21.92,22.79,21.27,21.96,1512700.0],["2024-07-30",22.04,22.73,21.65,22.0,1713200.0],["2024-07-31",22.0,23.93,20.5,21.57,2043300.0],["2024-08-01",21.34,22.58,20.75,21.04,1279300.0],["2024-08-02",20.42,22.14,20.31,22.05,967200.0],["2024-08-05",21.33,22.02,20.78,21.43,924700.0],["2024-08-06",21.53,21.89,21.12,21.56,949800.0],["2024-08-07",21.8,21.8,20.32,20.34,642300.0],["2024-08-08",20.41,21.66,20.2,21.49,664800.0],["2024-08-09",21.57,21.84,20.44,20.91,951400.0],["2024-08-12",21.12,21.55,20.7,21.11,352900.0],["2024-08-13",21.3,22.63,21.27,22.49,551800.0],["2024-08-14",22.5,23.41,22.36,22.53,1142900.0],["2024-08-15",22.81,25.0,22.81,23.91,695800.0],["2024-08-16",23.79,24.43,23.47,23.87,709400.0],["2024-08-19",23.58,24.14,23.36,23.95,488900.0],["2024-08-20",23.81,24.13,23.44,23.62,534000.0],["2024-08-21",23.82,24.14,23.27,23.99,386800.0],["2024-08-22",23.97,24.87,23.97,24.35,476300.0],["2024-08-23",24.59,25.6,24.48,25.44,494000.0],["2024-08-26",25.44,26.32,25.24,26.15,556200.0],["2024-08-27",26.14,26.5,25.53,25.6,547200.0],["2024-08-28",25.54,25.86,25.24,25.6,304000.0],["2024-08-29",25.79,26.45,25.26,25.82,347800.0],["2024-08-30",25.99,26.98,25.69,26.21,488000.0],["2024-09-03",25.83,26.73,25.5,25.94,585700.0],["2024-09-04",25.74,27.03,25.74,26.21,444000.0],["2024-09-05",26.3,26.57,25.58,26.14,458800.0],["2024-09-06",26.16,26.5,25.5,26.24,430800.0],["2024-09-09",26.45,27.19,25.94,26.25,804800.0],["2024-09-10",26.23,27.27,26.13,26.87,547300.0],["2024-09-11",26.58,27.23,25.95,26.9,625300.0],["2024-09-12",26.96,27.85,26.85,27.71,637100.0],["2024-09-13",27.99,28.77,27.56,28.21,794900.0],["2024-09-16",28.27,28.41,27.28,27.3,526400.0],["2024-09-17",27.4,28.19,27.29,28.07,885500.0],["2024-09-18",27.87,29.2,27.6,27.99,794100.0],["2024-09-19",28.6,28.95,28.21,28.81,473500.0],["2024-09-20",28.68,29.66,28.25,29.02,924600.0],["2024-09-23",28.94,29.63,28.83,29.05,610500.0],["2024-09-24",29.09,29.67,28.82,29.5,527300.0],["2024-09-25",29.67,30.15,28.28,28.58,780500.0],["2024-09-26",28.86,29.39,28.2,28.42,379900.0],["2024-09-27",28.5,29.31,27.96,28.18,357700.0],["2024-09-30",28.18,29.05,27.93,28.04,410900.0],["2024-10-01",28.27,28.27,27.12,27.8,565300.0],["2024-10-02",27.72,28.28,27.12,27.7,363200.0],["2024-10-03",27.49,27.85,27.24,27.44,317200.0],["2024-10-04",27.73,28.22,27.51,27.63,431000.0],["2024-10-07",27.77,27.86,26.95,27.07,500600.0],["2024-10-08",27.08,27.46,26.74,27.32,422800.0],["2024-10-09",27.25,27.78,27.02,27.02,552400.0],["2024-10-10",26.68,27.29,25.57,27.05,336900.0],["2024-10-11",27.01,27.93,26.92,27.84,489300.0],["2024-10-14",27.93,28.19,27.55,27.6,217600.0],["2024-10-15",27.56,28.74,27.32,28.61,363600.0],["2024-10-16",28.9,29.6,28.79,29.16,359500.0],["2024-10-17",29.17,29.29,28.11,28.57,425100.0],["2024-10-18",28.68,29.13,28.47,28.79,342900.0],["2024-10-21",28.81,28.84,28.16,28.54,323400.0],["2024-10-22",28.65,28.72,28.19,28.63,273200.0],["2024-10-23",28.38,28.85,28.07,28.85,354800.0],["2024-10-24",28.92,29.16,28.66,28.68,393600.0],["2024-10-25",28.67,28.9,27.64,27.93,571600.0],["2024-10-28",28.25,29.46,27.71,28.75,1221800.0],["2024-10-29",28.75,29.59,28.27,29.43,1168000.0],["2024-10-30",34.4,36.61,33.72,34.83,2740600.0],["2024-10-31",35.06,35.19,33.08,33.18,844400.0],["2024-11-01",33.32,34.3,33.19,33.51,844200.0],["2024-11-04",33.5,34.08,33.27,33.66,708500.0],["2024-11-05",33.33,35.76,33.3,35.47,1077300.0],["2024-11-06",36.89,37.74,35.85,37.62,785200.0],["2024-11-07",37.44,37.77,36.95,37.36,414100.0],["2024-11-08",37.32,38.27,37.07,37.45,366500.0],["2024-11-11",37.66,38.34,37.42,38.2,277900.0],["2024-11-12",38.02,38.21,36.37,36.63,366900.0],["2024-11-13",37.1,37.4,36.16,36.2,754400.0],["2024-11-14",36.18,36.38,35.18,35.31,485300.0],["2024-11-15",35.44,35.44,34.68,35.03,601600.0],["2024-11-18",34.91,36.0,34.66,34.72,514800.0],["2024-11-19",34.25,36.38,34.15,36.34,424400.0],["2024-11-20",36.21,36.28,35.25,36.03,353700.0],["2024-11-21",36.33,36.45,35.67,35.68,311400.0],["2024-11-22",35.78,36.13,34.93,35.74,459800.0],["2024-11-25",36.15,36.32,35.43,36.01,551800.0],["2024-11-26",35.95,36.71,35.56,35.79,333100.0],["2024-11-27",36.14,36.47,35.92,36.17,294300.0],["2024-11-29",36.23,37.25,35.87,36.16,333200.0],["2024-12-02",36.52,37.33,36.0,37.06,476300.0],["2024-12-03",36.67,37.04,35.76,36.12,484800.0],["2024-12-04",36.12,36.93,35.67,36.31,263300.0],["2024-12-05",36.15,36.36,34.03,34.11,393100.0],["2024-12-06",34.21,34.79,33.94,34.25,353400.0],["2024-12-09",34.56,34.62,33.8,33.94,279700.0],["2024-12-10",34.2,34.4,33.49,33.98,386400.0],["2024-12-11",34.49,34.63,33.29,33.31,323700.0],["2024-12-12",33.2,33.88,32.6,32.79,270800.0],["2024-12-13",32.73,32.73,31.23,31.67,494300.0],["2024-12-16",31.65,32.15,31.24,31.54,362300.0],["2024-12-17",31.67,32.16,31.36,31.5,442400.0],["2024-12-18",31.62,31.88,30.1,30.25,512900.0],["2024-12-19",30.48,30.6,29.92,30.05,463100.0],["2024-12-20",30.0,31.02,29.56,30.72,768300.0],["2024-12-23",30.83,31.12,30.3,30.51,333700.0],["2024-12-24",30.48,30.8,30.14,30.5,122200.0],["2024-12-26",30.28,30.89,30.03,30.75,265000.0],["2024-12-27",30.48,30.79,30.07,30.65,235800.0],["2024-12-30",30.34,30.67,29.8,30.25,305300.0],["2024-12-31",30.54,30.87,30.3,30.56,231400.0],["2025-01-02",30.75,30.97,29.92,30.4,338700.0],["2025-01-03",30.58,32.04,30.39,32.03,440500.0],["2025-01-06",32.12,34.46,32.12,33.49,746900.0],["2025-01-07",33.68,33.98,32.03,32.7,487800.0],["2025-01-08",32.61,34.11,32.08,33.66,527700.0],["2025-01-10",32.92,33.93,31.0,31.41,1086400.0],["2025-01-13",33.07,34.65,32.53,34.39,1003300.0],["2025-01-14",34.65,36.15,33.87,34.69,609400.0],["2025-01-15",35.38,36.99,34.78,36.97,610500.0],["2025-01-16",36.74,37.76,35.81,37.64,726100.0],["2025-01-17",37.98,39.12,37.22,38.47,903200.0],["2025-01-21",38.97,39.67,38.54,39.63,538900.0],["2025-01-22",39.82,41.05,39.45,39.5,782500.0],["2025-01-23",39.24,40.48,38.99,40.37,565600.0],["2025-01-24",40.13,40.98,39.54,40.58,576300.0],["2025-01-27",40.52,41.3,39.4,40.84,423200.0],["2025-01-28",40.95,42.25,39.3,42.1,489800.0],["2025-01-29",42.1,43.11,41.77,42.4,640900.0],["2025-01-30",42.87,42.87,39.71,40.6,769100.0],["2025-01-31",40.71,41.18,39.81,39.87,418500.0],["2025-02-03",39.01,40.27,38.9,39.7,373100.0],["2025-02-04",39.61,40.92,39.11,40.65,491000.0],["2025-02-05",40.71,41.35,40.13,41.33,358000.0],["2025-02-06",41.43,41.77,40.49,40.96,435000.0],["2025-02-07",40.94,41.33,40.32,41.0,480300.0],["2025-02-10",41.48,42.05,40.93,42.02,488300.0],["2025-02-11",41.93,41.93,40.98,41.51,518300.0],["2025-02-12",40.67,42.68,40.37,42.36,535000.0],["2025-02-13",42.0,42.08,38.1,39.59,1285000.0],["2025-02-14",39.81,41.13,39.28,40.94,577600.0],["2025-02-18",40.54,40.77,37.72,38.22,822000.0],["2025-02-19",38.21,39.18,37.8,39.01,452300.0],["2025-02-20",38.85,39.64,37.83,39.16,483400.0],["2025-02-21",39.32,39.91,38.15,38.39,475400.0],["2025-02-24",38.3,39.52,38.02,39.19,464700.0],["2025-02-25",39.22,39.93,38.45,39.43,532800.0],["2025-02-26",39.55,40.67,39.5,39.93,477900.0],["2025-02-27",39.79,39.79,38.21,38.5,520300.0],["2025-02-28",38.35,38.93,37.6,38.74,675000.0],["2025-03-03",38.71,39.71,37.83,38.96,598500.0],["2025-03-04",38.22,38.67,36.68,38.16,456000.0],["2025-03-05",37.98,38.6,37.6,37.85,642900.0],["2025-03-06",36.97,38.2,35.94,36.25,540000.0],["2025-03-07",36.15,36.15,33.83,34.52,743600.0],["2025-03-10",33.79,34.23,32.78,33.54,834200.0],["2025-03-11",33.89,34.28,33.19,33.94,743400.0],["2025-03-12",34.54,34.54,32.61,32.69,885600.0],["2025-03-13",32.87,33.69,32.28,32.76,573600.0],["2025-03-14",33.1,33.76,32.51,33.31,624300.0],["2025-03-17",33.17,33.82,32.7,33.78,675700.0],["2025-03-18",33.38,34.5,33.38,33.93,412500.0],["2025-03-19",33.95,35.17,33.81,34.82,337800.0],["2025-03-20",34.37,35.35,34.22,34.82,333800.0],["2025-03-21",34.53,35.24,33.45,33.54,956500.0],["2025-03-24",34.26,35.59,34.26,35.09,840000.0],["2025-03-25",35.05,35.19,34.02,34.85,572900.0],["2025-03-26",34.85,35.63,32.1,33.62,1072500.0],["2025-03-27",33.83,35.09,33.13,34.37,616100.0],["2025-03-28",33.83,34.12,31.52,31.83,538800.0],["2025-03-31",31.4,32.55,31.02,32.26,474800.0],["2025-04-01",32.08,33.44,31.35,33.36,642400.0],["2025-04-02",32.52,34.3,32.33,34.13,467000.0],["2025-04-03",32.13,33.48,31.54,32.92,464000.0],["2025-04-04",31.5,32.15,30.56,31.31,529000.0],["2025-04-07",29.87,33.1,29.48,31.59,691000.0],["2025-04-08",33.03,33.46,30.05,30.61,541600.0],["2025-04-09",30.19,34.31,30.19,33.1,677600.0],["2025-04-10",32.95,33.28,30.96,31.64,333600.0],["2025-04-11",31.72,32.59,31.14,32.07,331600.0],["2025-04-14",32.8,32.9,32.1,32.62,252300.0],["2025-04-15",32.43,33.56,31.96,32.36,398400.0],["2025-04-16",31.95,32.45,31.34,32.08,286300.0],["2025-04-17",32.73,33.5,31.17,32.01,450300.0],["2025-04-21",31.6,31.85,30.78,31.74,543900.0],["2025-04-22",31.7,32.42,31.55,31.97,687800.0],["2025-04-23",32.97,34.23,32.16,32.49,449700.0],["2025-04-24",32.6,33.82,32.6,33.75,526000.0],["2025-04-25",33.53,33.57,32.63,33.4,426200.0],["2025-04-28",33.49,34.09,33.16,33.67,719000.0],["2025-04-29",33.47,35.6,33.47,34.65,1122800.0],["2025-04-30",31.18,31.98,28.64,29.91,2416100.0],["2025-05-01",29.92,30.36,28.29,29.29,1371500.0],["2025-05-02",29.88,30.63,29.31,30.02,855100.0],["2025-05-05",29.98,30.12,28.85,29.07,807000.0],["2025-05-06",28.6,30.24,28.52,29.85,1117500.0],["2025-05-07",29.95,30.55,29.62,30.31,521200.0],["2025-05-08",30.85,31.82,30.14,31.18,1092800.0],["2025-05-09",31.3,31.59,30.41,30.99,625200.0],["2025-05-12",32.29,32.91,31.56,31.81,596100.0],["2025-05-13",32.31,32.9,31.43,31.48,453600.0],["2025-05-14",31.36,32.58,31.36,32.25,557800.0],["2025-05-15",32.25,32.59,31.2,32.3,361400.0],["2025-05-16",32.32,32.97,32.11,32.71,550100.0],["2025-05-19",32.23,32.68,32.15,32.4,380900.0],["2025-05-20",32.33,34.09,32.33,34.05,592400.0],["2025-05-21",33.68,34.22,33.08,33.26,506800.0],["2025-05-22",33.04,33.5,32.53,32.81,513400.0],["2025-05-23",32.5,33.09,31.95,32.71,330100.0],["2025-05-27",33.21,34.08,33.02,33.99,412600.0],["2025-05-28",33.9,34.06,33.3,33.54,329300.0],["2025-05-29",33.71,34.16,33.3,34.08,532000.0],["2025-05-30",33.94,34.76,33.36,34.57,492000.0],["2025-06-02",34.35,34.52,33.32,34.0,916700.0],["2025-06-03",34.06,34.87,33.92,34.73,511000.0],["2025-06-04",34.68,35.04,34.43,34.92,497800.0],["2025-06-05",34.94,35.05,34.53,34.87,479900.0],["2025-06-06",35.27,35.33,34.4,34.94,371200.0],["2025-06-09",35.09,35.24,34.14,34.18,596600.0],["2025-06-10",34.21,34.38,33.13,33.39,309900.0],["2025-06-11",33.4,34.49,32.94,33.02,478000.0],["2025-06-12",32.8,33.26,32.0,32.33,411700.0],["2025-06-13",31.76,32.3,31.47,31.62,387600.0],["2025-06-16",31.89,32.45,31.77,32.31,391100.0],["2025-06-17",31.93,33.1,31.69,32.6,697000.0],["2025-06-18",32.47,32.47,31.49,31.61,379700.0],["2025-06-20",31.94,31.94,31.13,31.4,494700.0],["2025-06-23",31.33,32.02,30.98,31.9,277700.0],["2025-06-24",32.29,32.8,31.0,32.74,223500.0],["2025-06-25",32.61,33.0,32.11,32.27,366700.0],["2025-06-26",32.24,32.94,31.89,32.88,352500.0],["2025-06-27",32.86,32.94,31.88,32.28,968000.0],["2025-06-30",32.46,32.85,32.13,32.77,337600.0],["2025-07-01",32.59,33.15,32.15,32.2,319900.0],["2025-07-02",32.09,32.24,30.85,31.39,479200.0],["2025-07-03",31.7,32.03,31.33,31.76,166100.0],["2025-07-07",31.66,31.9,31.26,31.54,383500.0],["2025-07-08",31.47,32.09,31.4,31.63,333100.0],["2025-07-09",31.88,32.0,31.0,31.92,348000.0],["2025-07-10",31.77,32.44,31.4,32.06,376100.0],["2025-07-11",31.88,31.89,30.49,30.72,388100.0],["2025-07-14",30.72,31.67,30.7,31.3,338200.0],["2025-07-15",31.45,32.33,30.51,30.54,488400.0],["2025-07-16",30.59,30.66,29.91,30.38,428100.0],["2025-07-17",30.4,30.69,29.6,29.75,409800.0],["2025-07-18",30.16,30.16,29.21,29.26,294900.0],["2025-07-21",29.5,30.12,28.96,29.24,445100.0],["2025-07-22",29.38,30.01,29.23,29.37,388600.0],["2025-07-23",29.58,30.86,29.48,30.82,622100.0],["2025-07-24",30.73,31.06,30.13,30.17,405000.0],["2025-07-25",30.45,31.57,30.41,31.5,589200.0],["2025-07-28",31.41,33.4,31.41,33.22,1339900.0],["2025-07-29",33.27,33.59,31.55,31.73,841800.0],["2025-07-30",37.7,38.11,34.4,35.13,2850100.0],["2025-07-31",35.17,35.78,34.18,35.1,878200.0],["2025-08-01",35.01,35.23,33.63,34.41,730300.0],["2025-08-04",35.0,36.43,34.51,36.35,851800.0],["2025-08-05",36.35,37.57,36.14,37.54,767700.0],["2025-08-06",37.74,37.8,35.92,36.52,686400.0],["2025-08-07",36.68,36.98,35.66,35.9,496400.0],["2025-08-08",35.92,36.44,35.16,35.31,398400.0],["2025-08-11",35.33,35.99,34.92,35.49,678300.0],["2025-08-12",35.76,36.08,35.02,35.84,514200.0],["2025-08-13",36.08,36.96,35.54,36.7,421800.0],["2025-08-14",36.27,36.61,34.91,35.41,387700.0],["2025-08-15",35.67,35.7,35.26,35.45,329400.0],["2025-08-18",35.55,36.06,35.42,35.62,427700.0],["2025-08-19",35.43,36.2,35.43,35.84,615900.0],["2025-08-20",35.75,36.19,35.51,36.07,321500.0],["2025-08-21",35.9,36.24,35.63,35.73,266600.0],["2025-08-22",36.35,37.71,35.95,37.66,525400.0],["2025-08-25",37.5,38.24,37.27,37.84,332500.0],["2025-08-26",37.84,38.33,37.55,37.87,294500.0],["2025-08-27",37.74,38.06,37.22,37.3,205600.0],["2025-08-28",37.31,37.41,36.72,37.22,354700.0],["2025-08-29",37.47,37.59,36.95,36.99,334400.0],["2025-09-02",36.26,36.85,35.0,36.29,460700.0],["2025-09-03",36.07,36.32,34.37,34.77,470800.0],["2025-09-04",34.73,35.92,34.52,35.66,305400.0],["2025-09-05",35.75,36.08,35.32,35.38,294300.0],["2025-09-08",35.39,36.2,35.18,36.0,348500.0],["2025-09-09",36.28,36.8,35.59,36.11,392500.0],["2025-09-10",36.04,36.04,34.57,35.15,574800.0],["2025-09-11",35.26,37.66,34.95,37.56,675200.0],["2025-09-12",37.16,38.08,35.05,35.07,700800.0],["2025-09-15",35.07,35.92,34.59,34.63,621600.0],["2025-09-16",34.48,36.04,34.21,35.96,710000.0],["2025-09-17",36.01,36.04,34.26,35.01,337700.0],["2025-09-18",35.38,36.69,34.84,36.66,366500.0],["2025-09-19",36.61,36.61,35.71,36.43,676000.0],["2025-09-22",36.4,38.33,35.83,37.52,527300.0],["2025-09-23",37.53,37.53,36.58,36.64,280500.0],["2025-09-24",36.74,37.05,35.81,36.09,203100.0],["2025-09-25",35.82,35.82,34.65,35.03,318600.0],["2025-09-26",35.07,35.43,35.01,35.2,258500.0],["2025-09-29",35.34,35.69,34.53,34.87,252500.0],["2025-09-30",34.71,35.46,34.61,35.25,395500.0],["2025-10-01",34.89,35.24,33.45,34.23,397000.0],["2025-10-02",34.23,35.0,33.92,34.29,332800.0],["2025-10-03",34.55,35.76,34.51,34.81,217300.0],["2025-10-06",34.98,35.75,34.64,34.73,242600.0],["2025-10-07",34.71,34.88,33.74,34.12,316200.0],["2025-10-08",34.35,35.15,34.13,35.08,189300.0],["2025-10-09",35.1,36.8,35.1,36.47,325500.0],["2025-10-10",36.35,37.31,34.65,36.18,649500.0],["2025-10-13",36.46,36.83,35.28,35.6,447200.0],["2025-10-14",35.17,36.0,35.03,35.39,403000.0],["2025-10-15",35.64,37.28,35.55,37.03,501400.0],["2025-10-16",37.0,37.83,36.74,37.24,366400.0],["2025-10-17",36.9,37.69,36.9,37.16,214700.0],["2025-10-20",37.61,38.11,36.91,37.46,232300.0],["2025-10-21",37.46,37.72,36.61,37.0,325400.0],["2025-10-22",37.14,37.73,36.93,37.11,465600.0],["2025-10-23",37.13,37.75,36.72,37.39,321300.0],["2025-10-24",37.77,37.83,37.07,37.54,295700.0],["2025-10-27",37.93,38.42,35.93,36.47,512000.0],["2025-10-28",36.56,37.16,36.09,36.45,414800.0],["2025-10-29",36.38,37.28,34.71,35.44,735700.0],["2025-10-30",36.86,36.86,30.94,34.09,2518600.0],["2025-10-31",34.19,35.13,33.76,34.55,730600.0],["2025-11-03",34.55,35.08,33.0,34.03,923600.0],["2025-11-04",33.83,34.6,32.72,32.75,748000.0],["2025-11-05",32.77,33.42,31.96,32.32,544100.0],["2025-11-06",32.04,32.16,31.43,31.5,559200.0],["2025-11-07",31.1,32.88,31.1,32.05,422300.0],["2025-11-10",32.17,32.67,31.64,31.99,510500.0],["2025-11-11",32.16,33.2,32.16,32.86,466200.0],["2025-11-12",32.92,34.38,32.57,33.06,525700.0],["2025-11-13",32.79,33.2,31.62,31.71,374800.0],["2025-11-14",31.44,32.95,31.12,32.9,520900.0],["2025-11-17",32.6,33.98,32.14,33.12,689000.0],["2025-11-18",33.3,33.63,32.48,33.16,528400.0],["2025-11-19",33.31,34.26,32.95,34.18,588500.0],["2025-11-20",34.77,35.16,33.2,33.25,355500.0],["2025-11-21",33.31,36.37,33.3,36.17,571200.0],["2025-11-24",36.49,38.0,36.17,37.74,515000.0],["2025-11-25",37.16,38.61,37.16,38.48,463200.0],["2025-11-26",38.35,38.9,35.51,36.03,677200.0],["2025-11-28",36.0,36.51,35.58,36.12,325600.0],["2025-12-01",35.1,35.86,34.94,35.09,519400.0],["2025-12-02",35.47,36.19,34.88,35.31,783200.0],["2025-12-03",35.31,36.32,34.99,36.31,535200.0],["2025-12-04",36.38,39.73,36.38,39.25,1003700.0],["2025-12-05",39.26,41.12,39.03,39.86,658600.0],["2025-12-08",40.0,40.23,38.92,38.94,626600.0],["2025-12-09",39.04,39.84,38.97,39.72,531300.0],["2025-12-10",39.77,41.53,39.37,41.18,731300.0],["2025-12-11",41.6,42.42,41.08,41.41,423400.0],["2025-12-12",41.36,42.44,41.08,42.38,542000.0],["2025-12-15",42.4,42.6,41.0,41.04,605300.0],["2025-12-16",41.35,41.99,40.62,41.08,574600.0],["2025-12-17",41.2,41.95,40.6,40.81,432300.0],["2025-12-18",41.15,41.52,40.33,40.4,462200.0],["2025-12-19",40.4,41.17,40.11,40.95,520900.0],["2025-12-22",40.95,41.92,40.7,41.65,334000.0],["2025-12-23",41.3,41.54,40.44,40.54,220600.0],["2025-12-24",40.54,41.01,40.11,40.55,129000.0],["2025-12-26",40.66,40.87,40.22,40.33,140000.0],["2025-12-29",40.18,41.33,40.18,40.43,308500.0],["2025-12-30",40.34,40.65,39.8,40.18,251700.0],["2025-12-31",40.1,40.24,39.49,39.56,269500.0],["2026-01-02",39.71,39.8,38.68,39.27,294500.0],["2026-01-05",39.31,41.07,39.2,40.52,434300.0],["2026-01-06",40.43,41.54,39.98,41.44,705600.0],["2026-01-07",41.5,42.08,41.03,41.77,340200.0],["2026-01-08",41.53,43.18,41.53,42.41,493100.0],["2026-01-09",42.32,42.7,41.13,41.46,520500.0],["2026-01-12",41.55,41.96,36.76,37.64,903100.0],["2026-01-13",37.54,37.95,36.33,36.4,620500.0],["2026-01-14",36.47,37.89,36.06,37.37,658300.0],["2026-01-15",37.31,41.79,37.31,41.46,1026900.0],["2026-01-16",41.19,41.8,38.93,39.06,737500.0],["2026-01-20",38.08,39.19,37.26,38.42,525200.0],["2026-01-21",38.46,39.75,38.46,39.27,556900.0],["2026-01-22",39.3,40.53,39.07,40.02,391500.0],["2026-01-23",40.02,40.91,39.03,39.07,375700.0],["2026-01-26",39.06,39.96,38.5,38.51,442200.0],["2026-01-27",38.13,39.28,37.35,38.41,471800.0],["2026-01-28",38.33,38.39,37.34,37.77,346800.0],["2026-01-29",37.61,37.99,36.47,36.95,488300.0],["2026-01-30",36.95,37.67,36.26,36.93,361600.0],["2026-02-02",37.1,37.53,36.74,36.82,433700.0],["2026-02-03",37.0,38.12,36.83,38.07,798400.0],["2026-02-04",38.07,38.32,36.52,36.8,531600.0],["2026-02-05",36.68,37.96,36.11,36.2,446000.0],["2026-02-06",36.71,37.68,36.22,37.11,398500.0],["2026-02-09",37.16,37.57,36.22,36.92,312400.0],["2026-02-10",37.03,38.07,36.75,37.86,464900.0],["2026-02-11",34.0,34.31,30.47,32.9,2602900.0],["2026-02-12",33.01,33.22,31.17,31.8,1714600.0],["2026-02-13",32.24,33.72,32.0,32.65,1668400.0],["2026-02-17",32.65,33.5,32.23,32.97,955800.0],["2026-02-18",33.0,33.69,30.27,32.26,2222000.0],["2026-02-19",32.21,33.11,32.0,32.38,847700.0],["2026-02-20",32.38,33.51,32.05,32.58,695100.0],["2026-02-23",32.25,33.08,31.53,31.79,568600.0],["2026-02-24",31.95,32.69,30.8,31.14,897500.0],["2026-02-25",31.43,31.56,30.67,31.19,388600.0],["2026-02-26",31.48,32.07,31.15,31.64,509600.0],["2026-02-27",31.17,31.31,30.66,31.26,508500.0],["2026-03-02",30.42,31.26,30.24,30.93,712200.0],["2026-03-03",30.21,32.01,29.58,31.46,612300.0],["2026-03-04",31.45,32.56,30.86,30.99,545700.0],["2026-03-05",30.41,31.26,29.92,30.31,499600.0],["2026-03-06",29.56,30.38,29.07,30.02,454900.0],["2026-03-09",29.81,29.81,28.41,29.39,572400.0],["2026-03-10",29.63,30.17,28.97,29.18,508100.0],["2026-03-11",28.82,29.9,28.68,29.86,566900.0],["2026-03-12",29.81,30.18,29.3,29.54,700500.0],["2026-03-13",29.66,30.53,29.0,29.85,972300.0],["2026-03-16",30.19,30.85,29.88,30.44,459700.0],["2026-03-17",30.48,31.13,29.56,29.58,945200.0],["2026-03-18",29.2,29.88,28.8,28.85,740300.0],["2026-03-19",29.03,29.32,28.66,29.03,750300.0],["2026-03-20",29.3,29.3,28.42,29.18,933400.0],["2026-03-23",30.25,30.45,29.63,29.78,505300.0],["2026-03-24",29.52,29.98,29.02,29.61,415700.0],["2026-03-25",29.91,30.67,29.07,29.53,334300.0],["2026-03-26",29.35,30.1,29.01,30.04,445800.0],["2026-03-27",29.72,30.14,28.83,28.88,304600.0],["2026-03-30",28.88,29.05,28.16,28.26,534900.0],["2026-03-31",28.49,28.6,27.45,28.53,470300.0],["2026-04-01",28.69,29.17,28.2,28.31,549000.0],["2026-04-02",27.84,29.1,27.31,29.07,512100.0],["2026-04-06",29.43,29.48,28.79,29.19,381800.0],["2026-04-07",29.1,29.43,28.55,28.89,399500.0],["2026-04-08",30.03,30.46,27.79,28.22,1148900.0],["2026-04-09",28.58,28.58,27.26,28.05,543400.0],["2026-04-10",27.96,28.46,27.88,28.23,1147200.0],["2026-04-13",28.19,28.68,27.49,28.66,643400.0],["2026-04-14",28.95,29.76,28.88,29.4,438600.0],["2026-04-15",29.55,29.86,29.24,29.37,687500.0],["2026-04-16",29.3,29.66,28.85,28.88,462500.0],["2026-04-17",29.4,30.13,29.17,29.72,924300.0],["2026-04-20",29.6,29.95,28.36,28.79,1316200.0],["2026-04-21",28.94,29.32,27.26,27.37,893000.0],["2026-04-22",27.69,28.93,27.36,27.63,988600.0],["2026-04-23",27.73,28.48,27.06,28.21,646900.0],["2026-04-24",28.0,29.32,27.68,29.28,660400.0],["2026-04-27",29.12,29.77,28.67,29.04,641700.0],["2026-04-28",29.2,29.67,28.45,28.48,731700.0],["2026-04-29",28.62,28.62,26.62,27.34,1079200.0],["2026-04-30",27.24,28.14,26.93,28.11,649800.0],["2026-05-01",28.35,29.32,27.89,29.02,974300.0],["2026-05-04",28.71,29.38,28.49,28.78,1299300.0],["2026-05-05",28.73,29.55,28.02,29.39,1466000.0],["2026-05-06",28.15,29.34,26.96,28.01,1166700.0],["2026-05-07",28.31,29.19,27.14,27.8,1005700.0],["2026-05-08",27.92,27.98,26.08,26.28,955700.0],["2026-05-11",26.34,26.44,25.52,26.3,924200.0],["2026-05-12",26.32,27.03,26.14,26.69,851500.0],["2026-05-13",26.43,27.02,26.41,26.59,573500.0],["2026-05-14",26.99,28.19,26.62,28.15,638500.0],["2026-05-15",28.35,29.31,27.72,28.12,1036900.0],["2026-05-18",28.12,29.45,28.03,28.48,732800.0],["2026-05-19",28.53,29.31,28.17,28.8,714900.0],["2026-05-20",28.59,29.02,28.09,29.0,679300.0],["2026-05-21",28.77,29.31,28.11,28.82,1042400.0],["2026-05-22",28.7,28.95,28.01,28.29,499200.0],["2026-05-26",28.19,29.27,28.0,28.81,1120700.0],["2026-05-27",28.81,29.18,27.32,27.45,1046500.0],["2026-05-28",27.16,28.73,27.06,28.09,1122700.0],["2026-05-29",28.09,28.46,27.63,27.67,722200.0],["2026-06-01",27.59,28.29,26.44,26.48,811100.0],["2026-06-02",26.08,26.14,25.36,25.86,672100.0],["2026-06-03",26.09,26.63,25.5,26.2,592200.0],["2026-06-04",26.69,28.12,26.69,27.27,839400.0],["2026-06-05",27.5,28.15,26.78,27.1,523500.0],["2026-06-08",27.18,27.41,26.62,26.92,559500.0],["2026-06-09",26.96,27.63,26.84,27.3,607200.0],["2026-06-10",27.3,27.91,26.94,27.51,703900.0],["2026-06-11",27.31,28.57,27.07,28.41,1105100.0],["2026-06-12",28.47,28.91,28.17,28.79,700900.0],["2026-06-15",28.88,29.15,27.88,27.98,808500.0],["2026-06-16",28.03,28.85,27.59,27.98,702600.0],["2026-06-17",27.61,28.45,26.81,27.12,828800.0],["2026-06-18",27.46,29.03,27.43,28.8,1731600.0],["2026-06-22",28.42,28.98,28.23,28.44,696500.0],["2026-06-23",28.45,28.88,27.64,28.44,727400.0],["2026-06-24",28.61,28.95,28.1,28.28,983400.0],["2026-06-25",28.28,28.82,27.98,28.13,1038800.0],["2026-06-26",28.3,30.38,28.29,30.18,2774900.0],["2026-06-29",30.22,30.78,27.24,28.7,1973700.0],["2026-06-30",28.7,28.79,27.84,27.98,1200300.0],["2026-07-01",28.27,29.73,28.2,29.73,1088300.0],["2026-07-02",30.19,31.82,29.88,31.79,1545500.0],["2026-07-06",31.61,33.09,31.57,32.39,837120.321887],["2026-07-07",32.39,33.17,32.39,32.8,714720.826801],["2026-07-08",32.64,34.07,32.01,33.66,801386.485157],["2026-07-09",33.45,34.58,33.0244,34.56,940668.229136],["2026-07-10",34.81,34.81,33.43,34.28,563626.771758],["2026-07-13",34.25,35.13,34.25,34.8,501316.835577],["2026-07-14",34.56,34.74,33.74,34.32,1143827.382062],["2026-07-15",34.02,35.19,33.715,34.54,505910.815263],["2026-07-16",34.89,36.33,34.86,35.62,720856.689922],["2026-07-17",35.3,35.9,34.855,34.95,809275.819503],["2026-07-20",34.82,35.45,34.465,34.77,1070115.4234],["2026-07-21",34.21,34.94,33.9,34.505,671832.498201],["2026-07-22",34.5,34.5,33.31,33.52,713204.712945],["2026-07-23",33.41,33.615,31.895,33,1137009.509843],["2026-07-24",33.69,35.34,32.41,35.04,1655000.827304],["2026-07-27",35.69,37.44,35.69,37.37,1189189.257591],["2026-07-28",37.85,39.9,37.725,39.75,1071468.748283],["2026-07-29",37.92,41.29,37.92,40.89,1387878.056098],["2026-07-30",40.75,41.16,39.85,40.15,906825.973701],["2026-07-31",39.39,39.405,37.44,37.76,1311502.333583],["2026-08-03",38.74,39.825,38.05,38.72,1129441.964283],["2026-08-04",38.69,39.3075,38.63,39,873566.00184],["2026-08-05",38.65,39.4,37.98,39.34,754721.952523],["2026-08-06",39.55,40.475,39,39.49,762178.311314],["2026-08-07",39.45,41.5,39.45,41.39,527759.955682],["2026-08-10",41.01,42.22,41.01,41.855,97244.724007],["2026-08-11",41.99,43.18,41.65,42.95,562292.269015],["2026-08-12",42.34,43.84,41.8842,43.56,473150.328418],["2026-08-13",43.59,44.3799,43.03,43.49,549781.421728],["2026-08-14",43.71,44.475,43.2175,44.3,340910.262575],["2026-08-17",43.75,45.86,43.405,44.77,968049.836078],["2026-08-18",45.23,46.335,44.4,45.76,878143.630248],["2026-08-19",46.28,47.98,46.28,47.61,928750.248113],["2026-08-20",47.28,48.46,46.7,47.49,850579.433952],["2026-08-21",47.5,49.2,46.9919,48.98,421150.285392],["2026-08-24",49.58,49.8841,48.53,49.28,438900.766796],["2026-08-25",49.01,49.405,48.11,48.68,966666.330491],["2026-08-26",48.02,48.55,47.06,48.17,859683.349934]]}