{"t":"CEVA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-11-01",5.1,6.25,5.1,5.27,358700.0],["2002-11-04",5.75,5.75,5.1,5.11,413600.0],["2002-11-05",5.1,5.1,4.48,4.6,675200.0],["2002-11-06",4.53,4.96,4.52,4.73,353200.0],["2002-11-07",4.66,4.81,4.56,4.65,327200.0],["2002-11-08",4.8,4.82,4.58,4.59,205300.0],["2002-11-11",4.66,4.86,4.41,4.47,128700.0],["2002-11-12",4.54,4.69,4.36,4.6,365600.0],["2002-11-13",4.6,5.15,4.44,5.12,493800.0],["2002-11-14",5.1,5.46,5.03,5.41,227400.0],["2002-11-15",5.35,5.9,5.06,5.83,285900.0],["2002-11-18",5.83,5.99,5.7,5.99,143300.0],["2002-11-19",5.95,6.0,5.72,5.9,119200.0],["2002-11-20",5.73,5.9,5.34,5.7,261400.0],["2002-11-21",5.7,6.28,5.7,6.18,753600.0],["2002-11-22",6.22,6.78,6.19,6.78,346900.0],["2002-11-25",6.8,7.18,6.58,7.0,275200.0],["2002-11-26",6.85,7.08,6.7,6.83,452500.0],["2002-11-27",6.75,7.2,6.75,6.98,230900.0],["2002-11-29",7.0,7.06,6.9,7.01,139000.0],["2002-12-02",6.9,7.03,6.75,6.85,213400.0],["2002-12-03",6.67,6.8,6.33,6.65,66000.0],["2002-12-04",6.5,6.7,6.31,6.53,207500.0],["2002-12-05",6.31,6.57,6.12,6.2,153300.0],["2002-12-06",6.11,6.35,5.94,6.34,115900.0],["2002-12-09",5.95,6.25,5.71,6.21,37300.0],["2002-12-10",6.5,6.82,5.8,6.34,176300.0],["2002-12-11",6.35,6.35,5.95,6.25,49100.0],["2002-12-12",6.3,6.3,5.95,6.19,263500.0],["2002-12-13",6.15,6.15,5.96,6.1,208700.0],["2002-12-16",6.1,6.3,5.94,6.08,75500.0],["2002-12-17",5.75,6.16,5.73,6.04,190900.0],["2002-12-18",5.93,6.0,5.85,5.99,133500.0],["2002-12-19",5.82,6.15,5.82,6.15,64900.0],["2002-12-20",6.05,6.1,5.99,6.08,52400.0],["2002-12-23",5.84,6.01,5.83,5.99,51800.0],["2002-12-24",5.88,6.01,5.88,5.95,2800.0],["2002-12-26",5.99,6.0,5.56,5.82,152900.0],["2002-12-27",6.0,6.0,5.75,5.98,37500.0],["2002-12-30",5.81,6.0,5.75,6.0,36800.0],["2002-12-31",5.79,5.99,5.75,5.91,48500.0],["2003-01-02",5.99,5.99,5.66,5.89,14200.0],["2003-01-03",5.68,6.04,5.68,5.88,34300.0],["2003-01-06",5.66,5.66,4.93,5.15,196900.0],["2003-01-07",5.09,5.2,4.95,5.14,52300.0],["2003-01-08",5.1,5.15,5.06,5.09,49800.0],["2003-01-09",5.01,5.05,4.94,4.99,26500.0],["2003-01-10",4.99,5.05,4.99,5.05,10500.0],["2003-01-13",4.93,5.24,4.75,4.79,64000.0],["2003-01-14",5.0,5.05,4.75,4.8,74800.0],["2003-01-15",4.75,4.94,4.75,4.85,13000.0],["2003-01-16",4.73,4.85,4.07,4.28,157100.0],["2003-01-17",4.25,4.4,4.15,4.33,437300.0],["2003-01-21",4.22,4.5,4.21,4.34,31400.0],["2003-01-22",4.3,4.53,3.93,4.1,153400.0],["2003-01-23",4.5,4.53,3.9,4.27,92100.0],["2003-01-24",4.45,4.45,4.01,4.15,29300.0],["2003-01-27",4.15,4.3,4.13,4.22,18500.0],["2003-01-28",4.21,4.35,4.13,4.25,27200.0],["2003-01-29",4.13,4.33,4.13,4.25,22100.0],["2003-01-30",4.15,4.36,4.15,4.19,36000.0],["2003-01-31",4.19,4.2,4.06,4.2,24900.0],["2003-02-03",4.06,4.45,4.0,4.26,77600.0],["2003-02-04",4.1,4.25,3.96,3.98,84000.0],["2003-02-05",4.1,4.1,3.96,4.0,19900.0],["2003-02-06",3.96,4.08,3.76,3.82,89900.0],["2003-02-07",3.81,3.94,3.68,3.8,93100.0],["2003-02-10",3.78,3.85,3.41,3.41,112900.0],["2003-02-11",3.95,3.95,3.35,3.35,497200.0],["2003-02-12",3.42,3.5,3.01,3.1,709200.0],["2003-02-13",3.05,3.17,2.92,3.04,118600.0],["2003-02-14",3.1,3.1,2.97,3.02,435800.0],["2003-02-18",3.04,3.23,2.9,3.13,88600.0],["2003-02-19",3.39,3.39,2.95,3.1,53700.0],["2003-02-20",3.2,3.2,3.09,3.12,5300.0],["2003-02-21",3.1,3.85,3.06,3.68,66600.0],["2003-02-24",3.55,3.6,3.1,3.42,39300.0],["2003-02-25",3.39,3.49,3.1,3.4,139300.0],["2003-02-26",3.4,3.4,3.35,3.39,175700.0],["2003-02-27",3.4,3.4,3.23,3.35,251300.0],["2003-02-28",3.34,3.4,3.2,3.3,203000.0],["2003-03-03",3.47,3.47,3.18,3.19,69700.0],["2003-03-04",3.19,3.2,3.0,3.0,46800.0],["2003-03-05",3.0,3.34,3.0,3.1,25300.0],["2003-03-06",3.05,3.07,2.99,3.01,50500.0],["2003-03-07",3.0,3.2,2.95,3.13,484000.0],["2003-03-10",3.29,3.29,3.11,3.18,35100.0],["2003-03-11",3.1,3.18,3.08,3.08,50000.0],["2003-03-12",3.05,3.09,2.99,3.0,63500.0],["2003-03-13",2.99,3.1,2.99,3.03,69900.0],["2003-03-14",3.07,3.1,3.03,3.06,74300.0],["2003-03-17",3.03,3.23,3.0,3.13,72100.0],["2003-03-18",3.05,3.2,3.02,3.06,94100.0],["2003-03-19",3.15,3.15,3.02,3.07,29100.0],["2003-03-20",3.06,3.25,3.06,3.07,49400.0],["2003-03-21",3.25,3.25,3.03,3.06,116400.0],["2003-03-24",3.11,3.11,3.0,3.06,35000.0],["2003-03-25",3.06,3.23,2.95,2.95,71300.0],["2003-03-26",2.95,3.1,2.9,3.03,83700.0],["2003-03-27",2.94,3.17,2.9,3.16,46100.0],["2003-03-28",3.05,3.15,3.01,3.15,12100.0],["2003-03-31",3.0,3.13,2.95,3.12,21600.0],["2003-04-01",3.13,3.29,2.97,3.19,42000.0],["2003-04-02",3.17,3.88,3.17,3.51,249400.0],["2003-04-03",3.48,3.52,3.45,3.5,162400.0],["2003-04-04",3.53,3.6,3.49,3.5,34700.0],["2003-04-07",3.5,3.74,3.5,3.53,15000.0],["2003-04-08",3.59,3.67,3.4,3.4,5400.0],["2003-04-09",3.4,3.43,3.1,3.18,75200.0],["2003-04-10",3.16,3.29,3.11,3.25,8100.0],["2003-04-11",3.26,3.4,3.15,3.4,7300.0],["2003-04-14",3.23,3.42,3.23,3.4,10900.0],["2003-04-15",3.2,3.55,3.2,3.47,20900.0],["2003-04-16",3.64,3.64,3.28,3.41,17500.0],["2003-04-17",3.44,3.53,3.4,3.53,7800.0],["2003-04-21",3.54,3.54,3.3,3.36,63700.0],["2003-04-22",3.39,3.72,3.39,3.58,189100.0],["2003-04-23",3.6,3.75,3.39,3.65,83700.0],["2003-04-24",3.64,3.69,3.5,3.57,70900.0],["2003-04-25",3.46,3.54,3.45,3.52,22700.0],["2003-04-28",3.45,3.5,3.3,3.35,38300.0],["2003-04-29",3.8,4.5,3.65,4.47,543400.0],["2003-04-30",4.49,4.5,4.2,4.25,150800.0],["2003-05-01",4.3,4.3,4.07,4.14,99700.0],["2003-05-02",4.05,4.41,4.05,4.4,135800.0],["2003-05-05",4.25,4.67,4.24,4.65,182100.0],["2003-05-06",4.68,4.82,4.55,4.73,88400.0],["2003-05-07",4.8,4.8,4.36,4.55,154900.0],["2003-05-08",4.45,4.5,4.4,4.5,26700.0],["2003-05-09",4.37,4.7,4.37,4.62,57000.0],["2003-05-12",4.6,4.94,4.5,4.6,66000.0],["2003-05-13",4.65,4.8,4.5,4.56,87200.0],["2003-05-14",4.59,4.6,4.47,4.6,196400.0],["2003-05-15",4.52,4.6,4.52,4.59,53300.0],["2003-05-16",4.6,5.35,4.6,4.95,38100.0],["2003-05-19",5.14,5.14,4.8,4.87,25600.0],["2003-05-20",4.88,5.25,4.86,5.25,64000.0],["2003-05-21",5.2,5.32,5.03,5.3,37100.0],["2003-05-22",5.3,5.44,5.1,5.26,122600.0],["2003-05-23",5.26,5.4,5.16,5.36,32500.0],["2003-05-27",5.38,5.9,5.26,5.7,208300.0],["2003-05-28",5.9,5.9,5.67,5.82,89800.0],["2003-05-29",5.85,6.18,5.75,6.1,496100.0],["2003-05-30",6.18,7.1,6.16,6.9,540500.0],["2003-06-02",6.96,7.14,6.38,6.84,361200.0],["2003-06-03",6.7,6.8,6.2,6.52,151000.0],["2003-06-04",6.4,6.78,6.32,6.6,67500.0],["2003-06-05",6.16,6.69,6.12,6.51,67000.0],["2003-06-06",6.45,7.0,6.45,6.63,127100.0],["2003-06-09",6.58,6.75,6.49,6.6,41800.0],["2003-06-10",6.53,6.75,6.53,6.75,81800.0],["2003-06-11",6.98,7.11,6.6,7.11,52000.0],["2003-06-12",7.14,7.98,6.71,7.1,185500.0],["2003-06-13",6.8,7.28,6.8,7.25,88200.0],["2003-06-16",7.25,7.45,7.2,7.41,66900.0],["2003-06-17",7.58,7.58,7.33,7.45,73100.0],["2003-06-18",7.5,7.65,7.25,7.6,100300.0],["2003-06-19",7.55,7.58,7.4,7.5,285200.0],["2003-06-20",7.45,7.5,7.34,7.42,136400.0],["2003-06-23",7.43,7.49,7.34,7.39,264000.0],["2003-06-24",7.3,7.64,7.2,7.5,161900.0],["2003-06-25",7.52,7.7,7.21,7.7,220700.0],["2003-06-26",7.7,7.85,7.55,7.73,158100.0],["2003-06-27",7.83,8.18,7.6,7.79,111900.0],["2003-06-30",8.25,8.25,7.45,8.18,701800.0],["2003-07-01",8.15,8.17,7.35,8.0,322200.0],["2003-07-02",7.94,8.05,7.3,7.68,126900.0],["2003-07-03",7.52,7.82,7.52,7.77,25200.0],["2003-07-07",7.99,8.5,7.86,8.5,72600.0],["2003-07-08",8.24,8.48,8.24,8.48,43600.0],["2003-07-09",8.5,9.35,8.24,9.2,132400.0],["2003-07-10",9.1,9.35,8.87,8.87,49900.0],["2003-07-11",8.8,9.05,8.79,8.99,46500.0],["2003-07-14",9.17,9.24,8.88,8.99,64600.0],["2003-07-15",8.97,9.4,8.86,9.0,106400.0],["2003-07-16",9.02,9.11,8.36,8.64,88800.0],["2003-07-17",8.4,8.76,7.51,7.67,98700.0],["2003-07-18",7.5,7.98,7.3,7.79,35600.0],["2003-07-21",7.8,8.06,7.48,8.03,34200.0],["2003-07-22",7.28,8.08,7.28,8.0,29900.0],["2003-07-23",8.12,8.67,8.12,8.29,421400.0],["2003-07-24",8.1,8.75,7.9,8.44,77300.0],["2003-07-25",8.44,8.47,7.85,8.34,29300.0],["2003-07-28",8.51,9.0,8.46,8.86,60000.0],["2003-07-29",8.52,9.1,8.4,8.77,34100.0],["2003-07-30",8.77,8.77,7.7,7.95,54100.0],["2003-07-31",7.95,8.35,7.9,8.19,37500.0],["2003-08-01",7.72,8.1,7.2,7.71,119700.0],["2003-08-04",7.65,7.81,7.6,7.71,28300.0],["2003-08-05",7.6,7.61,7.15,7.37,38800.0],["2003-08-06",7.41,7.66,7.31,7.6,37600.0],["2003-08-07",7.69,7.69,7.39,7.64,37400.0],["2003-08-08",7.51,8.01,7.51,7.79,76200.0],["2003-08-11",7.95,8.0,7.65,7.95,29300.0],["2003-08-12",7.95,7.95,7.6,7.9,32400.0],["2003-08-13",7.9,8.0,7.87,7.95,84300.0],["2003-08-14",8.0,8.0,7.9,8.0,5700.0],["2003-08-15",8.0,8.15,8.0,8.01,16700.0],["2003-08-18",7.93,8.08,7.77,8.04,65400.0],["2003-08-19",8.25,8.25,7.99,8.08,59500.0],["2003-08-20",8.11,8.14,7.48,7.65,132900.0],["2003-08-21",7.47,7.94,7.2,7.85,163900.0],["2003-08-22",7.95,8.15,7.46,7.76,66600.0],["2003-08-25",7.75,8.25,7.75,8.25,50100.0],["2003-08-26",7.9,8.15,7.85,8.14,61100.0],["2003-08-27",8.0,8.15,7.93,8.0,22800.0],["2003-08-28",7.9,8.19,7.9,8.13,36700.0],["2003-08-29",7.85,8.17,7.85,7.95,31200.0],["2003-09-02",7.93,8.2,7.87,8.05,110600.0],["2003-09-03",8.06,9.12,8.05,8.99,408400.0],["2003-09-04",8.99,9.09,8.6,9.0,67700.0],["2003-09-05",8.99,9.0,8.58,8.8,42800.0],["2003-09-08",8.55,8.98,8.55,8.9,137800.0],["2003-09-09",8.89,9.59,8.6,9.45,193900.0],["2003-09-10",9.35,9.45,8.26,8.69,156700.0],["2003-09-11",8.6,8.99,8.31,8.72,37800.0],["2003-09-12",8.5,8.98,8.05,8.86,32300.0],["2003-09-15",8.99,9.16,8.36,9.1,38100.0],["2003-09-16",9.24,10.2,8.97,9.98,223400.0],["2003-09-17",9.89,10.37,9.89,9.94,114600.0],["2003-09-18",9.91,10.28,9.83,10.23,34000.0],["2003-09-19",9.9,10.23,9.61,9.85,52300.0],["2003-09-22",10.0,10.15,9.41,9.89,51200.0],["2003-09-23",9.98,10.3,9.7,9.8,29000.0],["2003-09-24",9.99,9.99,9.5,9.57,23700.0],["2003-09-25",9.7,9.7,8.86,9.16,177000.0],["2003-09-26",8.83,9.0,8.53,8.68,42600.0],["2003-09-29",8.7,8.93,8.2,8.7,112500.0],["2003-09-30",8.59,8.7,7.99,8.59,94500.0],["2003-10-01",8.46,8.95,8.37,8.78,29700.0],["2003-10-02",8.74,9.2,8.65,8.94,22600.0],["2003-10-03",9.17,9.4,8.51,9.22,37700.0],["2003-10-06",9.2,9.59,9.09,9.59,44900.0],["2003-10-07",9.6,9.6,9.37,9.59,58400.0],["2003-10-08",9.15,9.75,9.15,9.29,98300.0],["2003-10-09",9.37,9.8,9.27,9.71,54100.0],["2003-10-10",9.5,9.82,9.32,9.75,66700.0],["2003-10-13",9.76,9.9,9.35,9.7,45500.0],["2003-10-14",9.53,9.75,9.35,9.59,22900.0],["2003-10-15",9.4,9.75,9.3,9.47,29100.0],["2003-10-16",9.49,9.72,9.26,9.39,18700.0],["2003-10-17",9.26,9.65,9.25,9.25,74000.0],["2003-10-20",9.25,9.53,9.24,9.44,94700.0],["2003-10-21",9.4,9.44,8.85,9.06,83500.0],["2003-10-22",8.76,8.76,7.29,7.55,496300.0],["2003-10-23",7.55,7.72,7.4,7.64,189100.0],["2003-10-24",7.69,7.71,7.46,7.66,42000.0],["2003-10-27",7.54,7.82,7.54,7.61,60800.0],["2003-10-28",7.54,7.72,7.54,7.64,184700.0],["2003-10-29",7.63,7.79,7.56,7.79,160800.0],["2003-10-30",7.79,7.8,7.37,7.37,131100.0],["2003-10-31",7.69,7.69,7.25,7.39,49800.0],["2003-11-03",7.3,7.82,7.3,7.6,143600.0],["2003-11-04",7.72,7.81,7.34,7.8,71300.0],["2003-11-05",7.7,7.7,7.32,7.45,67900.0],["2003-11-06",7.4,7.64,6.9,7.6,118300.0],["2003-11-07",7.8,8.0,7.8,7.99,95000.0],["2003-11-10",8.0,8.03,7.85,7.95,88100.0],["2003-11-11",7.92,7.99,7.76,7.86,41600.0],["2003-11-12",7.84,8.05,7.84,7.94,44700.0],["2003-11-13",7.68,8.16,7.65,7.69,69100.0],["2003-11-14",8.03,8.03,7.42,7.43,31900.0],["2003-11-17",7.27,7.47,7.06,7.4,25300.0],["2003-11-18",7.2,7.62,7.2,7.51,24900.0],["2003-11-19",7.33,7.65,7.33,7.62,15200.0],["2003-11-20",7.51,7.63,7.17,7.41,24900.0],["2003-11-21",7.41,7.41,7.16,7.4,128400.0],["2003-11-24",7.15,7.56,7.15,7.53,55000.0],["2003-11-25",7.26,7.62,7.26,7.57,75200.0],["2003-11-26",7.35,8.78,7.35,8.75,104400.0],["2003-11-28",8.4,8.75,8.4,8.75,28300.0],["2003-12-01",8.75,9.4,8.75,9.05,366400.0],["2003-12-02",9.12,9.3,8.88,9.27,187500.0],["2003-12-03",9.37,9.37,9.06,9.2,91900.0],["2003-12-04",9.14,9.55,9.0,9.55,98300.0],["2003-12-05",9.45,9.7,9.4,9.45,54800.0],["2003-12-08",9.7,9.78,9.34,9.68,47200.0],["2003-12-09",9.57,9.75,8.97,9.42,65900.0],["2003-12-10",9.75,9.75,8.56,9.04,62100.0],["2003-12-11",8.5,9.3,8.5,9.27,58800.0],["2003-12-12",8.7,9.25,8.7,9.0,25100.0],["2003-12-15",9.3,9.3,8.36,8.89,83200.0],["2003-12-16",8.94,9.85,8.94,9.5,291700.0],["2003-12-17",9.4,9.8,9.0,9.31,58800.0],["2003-12-18",9.31,10.25,9.25,9.82,119700.0],["2003-12-19",10.01,10.27,9.6,9.82,37800.0],["2003-12-22",9.63,10.18,9.33,9.81,31900.0],["2003-12-23",9.71,9.95,9.22,9.55,55900.0],["2003-12-24",9.55,9.94,9.55,9.8,9200.0],["2003-12-26",9.6,10.0,9.51,9.94,5200.0],["2003-12-29",10.0,10.21,9.51,10.15,98200.0],["2003-12-30",9.75,10.4,9.75,10.38,152400.0],["2003-12-31",10.25,10.51,10.05,10.41,88300.0],["2004-01-02",10.18,10.51,10.18,10.35,51700.0],["2004-01-05",10.43,10.43,9.8,10.16,85300.0],["2004-01-06",9.9,10.53,9.9,10.5,230700.0],["2004-01-07",10.51,11.78,10.51,11.03,478800.0],["2004-01-08",11.05,11.87,11.05,11.83,138600.0],["2004-01-09",11.8,12.57,11.15,11.51,126300.0],["2004-01-12",11.3,11.96,11.15,11.74,34600.0],["2004-01-13",11.5,12.15,11.3,11.78,46500.0],["2004-01-14",11.75,11.75,11.65,11.74,15400.0],["2004-01-15",11.8,12.0,11.3,11.75,279100.0],["2004-01-16",11.64,11.75,11.6,11.75,653600.0],["2004-01-20",12.1,12.1,11.36,11.45,63100.0],["2004-01-21",11.45,11.74,10.68,11.21,379700.0],["2004-01-22",11.21,11.61,10.89,11.0,57100.0],["2004-01-23",10.95,11.0,10.75,11.0,33700.0],["2004-01-26",11.0,11.78,10.6,11.75,183500.0],["2004-01-27",11.71,11.77,11.3,11.74,126200.0],["2004-01-28",11.49,11.75,10.09,10.1,289600.0],["2004-01-29",10.3,10.3,9.34,9.65,334100.0],["2004-01-30",9.5,10.35,9.4,10.28,113700.0],["2004-02-02",10.35,10.85,10.05,10.5,117100.0],["2004-02-03",10.3,10.85,10.3,10.39,60200.0],["2004-02-04",10.36,10.77,10.0,10.34,82800.0],["2004-02-05",10.7,10.7,10.22,10.47,20100.0],["2004-02-06",10.05,11.1,10.05,10.97,33900.0],["2004-02-09",11.0,11.0,10.32,10.63,55000.0],["2004-02-10",10.37,10.5,10.25,10.5,30100.0],["2004-02-11",10.5,11.51,10.5,10.88,62700.0],["2004-02-12",10.8,10.8,10.34,10.36,15000.0],["2004-02-13",10.76,10.76,10.39,10.45,26800.0],["2004-02-17",10.12,10.75,10.12,10.46,71200.0],["2004-02-18",10.68,10.68,10.1,10.15,30600.0],["2004-02-19",10.15,10.5,10.15,10.48,39200.0],["2004-02-20",10.43,10.43,10.1,10.16,77600.0],["2004-02-23",10.01,10.4,10.0,10.06,146500.0],["2004-02-24",9.88,10.5,9.88,10.14,96100.0],["2004-02-25",9.96,10.3,9.96,10.2,38900.0],["2004-02-26",10.15,10.3,9.99,10.27,9400.0],["2004-02-27",10.27,10.41,10.15,10.18,98100.0],["2004-03-01",10.18,10.5,10.1,10.15,91900.0],["2004-03-02",10.28,10.28,10.0,10.07,10300.0],["2004-03-03",10.0,10.9,9.9,10.64,290000.0],["2004-03-04",10.46,10.81,10.46,10.77,39100.0],["2004-03-05",10.95,10.96,10.15,10.7,401800.0],["2004-03-08",10.55,10.66,10.0,10.25,34700.0],["2004-03-09",10.3,10.3,9.9,10.01,114500.0],["2004-03-10",10.02,10.19,9.93,10.01,94600.0],["2004-03-11",10.0,10.01,9.85,9.86,187100.0],["2004-03-12",9.86,10.04,9.85,10.0,34200.0],["2004-03-15",10.0,10.13,9.5,9.6,27000.0],["2004-03-16",9.5,9.75,9.5,9.7,21200.0],["2004-03-17",9.68,9.85,9.52,9.68,12300.0],["2004-03-18",9.5,9.7,9.48,9.54,59900.0],["2004-03-19",9.85,10.05,9.21,9.36,26900.0],["2004-03-22",9.2,9.32,8.09,8.64,117300.0],["2004-03-23",9.0,9.0,8.5,8.7,59500.0],["2004-03-24",8.6,8.9,8.6,8.75,25500.0],["2004-03-25",8.85,9.35,8.85,9.35,67900.0],["2004-03-26",9.0,9.35,9.0,9.21,29800.0],["2004-03-29",9.25,9.73,9.25,9.73,62000.0],["2004-03-30",9.5,9.75,9.2,9.58,64500.0],["2004-03-31",9.61,9.75,9.33,9.48,194600.0],["2004-04-01",9.26,9.76,9.26,9.63,34800.0],["2004-04-02",9.7,10.2,9.47,9.5,127500.0],["2004-04-05",9.58,9.75,9.38,9.6,42800.0],["2004-04-06",9.62,10.0,9.41,9.52,30100.0],["2004-04-07",9.78,9.78,9.24,9.48,23100.0],["2004-04-08",9.52,9.75,9.4,9.4,8800.0],["2004-04-12",9.35,9.83,9.18,9.52,24300.0],["2004-04-13",9.74,9.74,9.31,9.38,24800.0],["2004-04-14",9.4,9.51,9.25,9.41,17600.0],["2004-04-15",9.38,9.76,9.26,9.4,36900.0],["2004-04-16",9.43,9.73,9.25,9.4,36900.0],["2004-04-19",9.16,9.94,9.16,9.84,49200.0],["2004-04-20",9.99,10.24,9.37,9.5,55100.0],["2004-04-21",9.68,10.08,9.15,10.01,36700.0],["2004-04-22",10.0,10.0,9.55,9.65,34200.0],["2004-04-23",9.49,9.88,9.2,9.35,21400.0],["2004-04-26",9.1,9.38,8.9,8.93,26100.0],["2004-04-27",9.2,9.41,8.88,9.05,30000.0],["2004-04-28",8.97,9.06,8.57,8.61,28900.0],["2004-04-29",8.98,8.98,8.1,8.48,21300.0],["2004-04-30",8.55,8.6,7.9,8.2,92100.0],["2004-05-03",8.19,8.27,7.6,7.87,107900.0],["2004-05-04",7.87,8.26,7.8,8.26,24100.0],["2004-05-05",8.1,8.72,8.05,8.51,60400.0],["2004-05-06",8.2,8.3,8.14,8.3,41700.0],["2004-05-07",8.21,8.37,7.78,8.04,200200.0],["2004-05-10",8.19,8.9,8.0,8.43,65100.0],["2004-05-11",8.73,8.73,8.08,8.39,91500.0],["2004-05-12",8.15,8.49,8.15,8.45,57000.0],["2004-05-13",8.3,8.3,8.13,8.29,30400.0],["2004-05-14",8.27,8.27,7.91,8.2,40900.0],["2004-05-17",8.39,8.39,7.67,7.94,31200.0],["2004-05-18",7.94,8.05,7.67,8.03,75600.0],["2004-05-19",8.27,8.27,7.94,8.0,46600.0],["2004-05-20",8.0,8.13,7.86,8.0,28100.0],["2004-05-21",8.18,8.2,7.99,8.01,42200.0],["2004-05-24",8.28,8.28,7.66,7.81,33700.0],["2004-05-25",7.75,8.16,7.75,8.09,31400.0],["2004-05-26",7.9,8.0,7.85,7.95,52600.0],["2004-05-27",7.88,7.99,7.85,7.96,33100.0],["2004-05-28",7.9,8.0,7.85,8.0,29500.0],["2004-06-01",8.0,8.16,7.91,8.15,28800.0],["2004-06-02",8.01,8.31,7.89,8.01,23700.0],["2004-06-03",8.0,8.12,7.85,8.07,13900.0],["2004-06-04",8.02,8.19,7.85,8.19,75600.0],["2004-06-07",8.12,9.37,7.9,9.2,68900.0],["2004-06-08",8.89,9.75,8.89,9.52,57200.0],["2004-06-09",9.45,9.7,9.0,9.12,31000.0],["2004-06-10",8.91,9.41,8.75,8.89,37100.0],["2004-06-14",9.5,9.5,8.26,8.28,49800.0],["2004-06-15",8.11,8.35,7.94,8.0,102500.0],["2004-06-16",8.01,8.07,7.91,8.03,36000.0],["2004-06-17",8.04,8.1,7.84,7.84,46600.0],["2004-06-18",7.8,8.0,7.61,7.98,150600.0],["2004-06-21",7.95,8.03,7.81,7.95,66800.0],["2004-06-22",7.85,7.99,7.75,7.88,62600.0],["2004-06-23",7.76,7.99,7.7,7.72,225200.0],["2004-06-24",8.0,8.0,7.73,7.73,73400.0],["2004-06-25",8.0,8.06,7.55,7.74,1091000.0],["2004-06-28",7.75,8.1,7.75,7.9,104300.0],["2004-06-29",7.81,8.05,7.81,7.84,54800.0],["2004-06-30",7.81,8.0,7.81,7.91,38200.0],["2004-07-01",8.04,8.05,7.8,7.84,41200.0],["2004-07-02",7.81,7.95,7.8,7.95,13100.0],["2004-07-06",7.81,7.88,7.69,7.87,97800.0],["2004-07-07",7.7,7.77,7.6,7.65,61200.0],["2004-07-08",7.6,7.71,7.6,7.61,71000.0],["2004-07-09",7.63,7.88,7.6,7.75,43400.0],["2004-07-12",7.61,7.65,7.57,7.65,38900.0],["2004-07-13",7.61,7.73,7.6,7.62,33900.0],["2004-07-14",7.61,7.66,7.5,7.5,44100.0],["2004-07-15",7.5,7.62,7.14,7.32,52800.0],["2004-07-16",7.5,7.6,7.26,7.46,25300.0],["2004-07-19",7.43,7.55,7.19,7.42,77400.0],["2004-07-20",7.21,7.65,7.2,7.5,31200.0],["2004-07-21",7.36,7.38,7.2,7.2,11900.0],["2004-07-22",7.69,7.85,7.32,7.64,54200.0],["2004-07-23",7.5,7.73,7.5,7.52,145800.0],["2004-07-26",7.45,7.67,7.41,7.51,89200.0],["2004-07-27",7.45,7.6,7.45,7.6,56900.0],["2004-07-28",7.6,7.6,7.4,7.5,42300.0],["2004-07-29",7.5,7.53,7.33,7.5,51000.0],["2004-07-30",7.36,7.66,7.31,7.5,52000.0],["2004-08-02",7.81,7.81,7.06,7.68,113600.0],["2004-08-03",7.4,7.95,7.38,7.83,61000.0],["2004-08-04",7.91,8.04,7.46,7.67,38400.0],["2004-08-05",7.65,7.93,7.48,7.82,37000.0],["2004-08-06",7.74,7.74,7.27,7.42,25300.0],["2004-08-09",7.23,7.4,7.17,7.23,16300.0],["2004-08-10",7.27,7.36,7.2,7.22,63700.0],["2004-08-11",7.19,7.34,7.19,7.29,131700.0],["2004-08-12",7.29,7.35,7.25,7.29,32000.0],["2004-08-13",7.39,7.39,7.21,7.27,76900.0],["2004-08-16",7.25,7.43,7.24,7.43,51000.0],["2004-08-17",7.35,7.36,7.16,7.36,118300.0],["2004-08-18",7.15,7.3,7.1,7.25,55400.0],["2004-08-19",7.0,7.24,6.95,7.06,117500.0],["2004-08-20",7.13,7.14,6.8,6.88,155700.0],["2004-08-23",7.02,7.2,6.9,6.96,68900.0],["2004-08-24",6.94,6.94,6.6,6.65,99400.0],["2004-08-25",6.65,6.85,6.6,6.7,112200.0],["2004-08-26",6.78,7.33,6.77,7.08,38800.0],["2004-08-27",7.12,7.4,7.12,7.28,78400.0],["2004-08-30",7.28,7.3,7.02,7.19,49000.0],["2004-08-31",7.27,7.34,6.9,7.15,60400.0],["2004-09-01",7.23,7.71,6.85,7.5,1450500.0],["2004-09-02",7.73,8.03,7.36,7.86,35300.0],["2004-09-03",7.62,8.17,7.51,7.79,36900.0],["2004-09-07",7.5,8.14,7.5,7.95,42200.0],["2004-09-08",7.83,8.06,7.83,7.98,29900.0],["2004-09-09",7.95,7.98,7.8,7.95,40500.0],["2004-09-10",7.68,8.19,7.68,7.96,24100.0],["2004-09-13",7.77,8.44,7.77,8.44,98300.0],["2004-09-14",8.28,8.29,7.89,8.29,29300.0],["2004-09-15",8.15,8.4,8.1,8.29,26900.0],["2004-09-16",8.0,8.4,8.0,8.22,15300.0],["2004-09-17",7.86,8.4,7.85,8.19,25800.0],["2004-09-20",8.17,8.28,7.92,8.22,13900.0],["2004-09-21",7.87,8.3,7.87,8.22,25200.0],["2004-09-22",8.0,8.3,8.0,8.22,26200.0],["2004-09-23",7.92,8.24,7.92,8.05,24100.0],["2004-09-24",8.06,8.6,8.06,8.3,150000.0],["2004-09-27",8.11,8.23,8.11,8.2,8400.0],["2004-09-28",8.15,8.18,7.95,8.08,8600.0],["2004-09-29",8.0,8.13,7.93,8.09,27800.0],["2004-09-30",8.0,8.14,7.9,7.9,40800.0],["2004-10-01",7.85,8.37,7.85,8.28,47800.0],["2004-10-04",8.27,8.64,8.07,8.53,69000.0],["2004-10-05",8.61,8.61,7.95,8.45,30200.0],["2004-10-06",8.23,8.44,8.15,8.19,143600.0],["2004-10-07",8.25,8.65,8.25,8.59,20100.0],["2004-10-08",8.17,8.7,8.17,8.58,13400.0],["2004-10-11",8.55,8.75,8.51,8.67,41900.0],["2004-10-12",8.4,8.71,8.1,8.32,9000.0],["2004-10-13",8.4,8.78,8.4,8.55,41500.0],["2004-10-14",8.5,8.56,8.41,8.41,11700.0],["2004-10-15",8.55,8.69,8.47,8.57,33400.0],["2004-10-18",8.15,8.63,8.15,8.55,28800.0],["2004-10-19",8.72,8.84,8.54,8.75,140100.0],["2004-10-20",8.47,8.9,8.47,8.75,40600.0],["2004-10-21",8.6,8.84,8.6,8.8,39500.0],["2004-10-22",8.79,8.82,8.62,8.75,9600.0],["2004-10-25",8.74,8.9,8.45,8.45,47600.0],["2004-10-26",8.28,8.3,8.06,8.15,46400.0],["2004-10-27",8.31,8.44,7.02,7.59,160600.0],["2004-10-28",7.47,7.58,7.27,7.51,30300.0],["2004-10-29",7.61,8.3,7.54,7.54,50500.0],["2004-11-01",7.31,7.77,7.31,7.55,12500.0],["2004-11-02",7.7,7.73,7.46,7.72,44700.0],["2004-11-03",7.56,7.83,7.43,7.5,21300.0],["2004-11-04",7.32,7.55,7.03,7.53,72300.0],["2004-11-05",7.2,7.56,7.2,7.53,12800.0],["2004-11-08",7.22,8.18,7.22,8.06,24200.0],["2004-11-09",7.72,8.2,7.55,7.85,17600.0],["2004-11-10",7.78,8.09,7.74,8.03,14000.0],["2004-11-11",8.25,8.25,7.78,8.0,17000.0],["2004-11-12",8.0,8.32,8.0,8.32,13600.0],["2004-11-15",8.4,8.42,7.95,8.25,16100.0],["2004-11-16",8.0,8.6,7.9,8.2,292000.0],["2004-11-17",8.05,8.18,8.05,8.12,6100.0],["2004-11-18",8.01,8.16,8.0,8.1,4500.0],["2004-11-19",8.0,8.12,8.0,8.07,6200.0],["2004-11-22",7.95,8.2,7.95,8.14,15200.0],["2004-11-23",7.95,8.13,7.95,8.0,44700.0],["2004-11-24",7.98,8.44,7.98,8.19,451100.0],["2004-11-26",8.04,8.46,8.04,8.27,3300.0],["2004-11-29",8.0,8.2,8.0,8.03,77300.0],["2004-11-30",8.0,8.12,8.0,8.06,6000.0],["2004-12-01",8.01,8.19,8.01,8.18,20100.0],["2004-12-02",8.01,8.17,8.01,8.11,11300.0],["2004-12-03",8.0,8.12,8.0,8.01,45000.0],["2004-12-06",8.01,8.09,7.96,8.09,126100.0],["2004-12-07",8.0,8.2,8.0,8.11,22600.0],["2004-12-08",8.0,8.15,8.0,8.05,4100.0],["2004-12-09",8.02,8.3,8.02,8.3,39000.0],["2004-12-10",7.95,8.27,7.95,8.22,3400.0],["2004-12-13",8.0,8.4,8.0,8.32,17400.0],["2004-12-14",8.14,8.66,8.14,8.59,31800.0],["2004-12-15",8.5,8.88,8.44,8.8,32900.0],["2004-12-16",8.54,8.64,8.53,8.57,16200.0],["2004-12-17",8.62,8.82,8.5,8.54,14000.0],["2004-12-20",8.5,8.53,8.36,8.51,24500.0],["2004-12-21",8.35,8.63,8.35,8.54,67400.0],["2004-12-22",8.34,8.5,8.33,8.47,18700.0],["2004-12-23",8.4,8.74,8.4,8.71,5600.0],["2004-12-27",8.4,8.58,8.4,8.5,17900.0],["2004-12-28",8.62,8.62,8.45,8.56,16800.0],["2004-12-29",8.55,8.7,8.55,8.57,15400.0],["2004-12-30",8.5,9.0,8.5,9.0,38500.0],["2004-12-31",9.04,9.11,9.0,9.11,9100.0],["2005-01-03",9.0,9.0,8.65,8.65,12300.0],["2005-01-04",8.65,8.65,8.43,8.48,34000.0],["2005-01-05",8.35,8.52,8.3,8.46,50700.0],["2005-01-06",8.42,8.59,8.39,8.5,21900.0],["2005-01-07",8.4,8.8,8.4,8.8,28400.0],["2005-01-10",8.54,8.64,8.49,8.51,8200.0],["2005-01-11",8.46,8.69,8.46,8.55,24700.0],["2005-01-12",8.5,8.64,8.33,8.5,53100.0],["2005-01-13",8.24,8.26,8.03,8.19,102000.0],["2005-01-14",8.0,8.36,8.0,8.36,55400.0],["2005-01-18",8.53,8.66,8.13,8.31,31800.0],["2005-01-19",8.15,8.59,8.15,8.43,46400.0],["2005-01-20",8.18,8.35,8.15,8.34,3500.0],["2005-01-21",8.45,8.65,8.36,8.51,9800.0],["2005-01-24",8.41,9.1,8.41,8.95,105600.0],["2005-01-25",8.9,8.99,8.61,8.71,25900.0],["2005-01-26",8.61,8.75,8.45,8.73,16400.0],["2005-01-27",8.71,8.85,8.66,8.69,13400.0],["2005-01-28",8.7,8.81,8.7,8.76,23100.0],["2005-01-31",8.66,8.8,8.66,8.75,35500.0],["2005-02-01",8.65,8.71,8.25,8.5,131000.0],["2005-02-02",8.7,9.06,8.55,9.0,312400.0],["2005-02-03",9.1,9.2,8.97,9.0,139900.0],["2005-02-04",8.76,9.07,8.76,8.99,106200.0],["2005-02-07",9.09,9.09,8.85,8.87,13200.0],["2005-02-08",8.93,9.0,8.87,8.9,67500.0],["2005-02-09",8.9,8.9,8.6,8.7,69500.0],["2005-02-10",8.75,8.75,8.53,8.65,78400.0],["2005-02-11",8.7,8.7,8.3,8.57,83800.0],["2005-02-14",8.51,8.54,8.36,8.49,69900.0],["2005-02-15",8.38,8.5,8.08,8.36,65900.0],["2005-02-16",8.18,8.33,8.04,8.33,60500.0],["2005-02-17",8.22,8.37,8.0,8.34,32400.0],["2005-02-18",8.25,8.33,8.2,8.26,5700.0],["2005-02-22",8.28,8.31,8.23,8.24,13200.0],["2005-02-23",8.4,8.4,8.08,8.17,5400.0],["2005-02-24",8.13,8.15,8.02,8.1,7500.0],["2005-02-25",8.1,8.14,8.1,8.14,5800.0],["2005-02-28",7.95,8.06,7.89,7.91,33000.0],["2005-03-01",7.87,8.04,7.81,7.99,227900.0],["2005-03-02",7.83,8.25,7.83,8.16,34500.0],["2005-03-03",8.05,8.12,7.86,7.86,47700.0],["2005-03-04",7.9,8.15,7.87,7.88,55500.0],["2005-03-07",8.14,8.15,8.0,8.05,24500.0],["2005-03-08",8.05,8.1,7.98,7.98,10200.0],["2005-03-09",7.9,8.14,7.89,8.12,69700.0],["2005-03-10",7.92,8.15,7.92,8.1,53600.0],["2005-03-11",8.01,8.08,7.82,7.85,34500.0],["2005-03-14",8.05,8.05,7.87,7.9,3400.0],["2005-03-15",7.8,8.04,7.8,7.9,6100.0],["2005-03-16",7.8,8.01,7.8,7.93,13600.0],["2005-03-17",7.8,7.85,7.74,7.76,21400.0],["2005-03-18",7.79,7.81,7.7,7.7,12800.0],["2005-03-21",7.65,7.65,7.15,7.39,80500.0],["2005-03-22",7.22,7.46,7.22,7.44,27500.0],["2005-03-23",7.24,7.56,7.22,7.52,160100.0],["2005-03-24",7.69,7.69,7.54,7.54,11100.0],["2005-03-28",7.71,7.71,7.37,7.37,30400.0],["2005-03-29",7.51,7.59,7.11,7.14,30200.0],["2005-03-30",7.04,7.25,6.94,7.1,41600.0],["2005-03-31",6.93,7.4,6.92,7.4,29500.0],["2005-04-01",7.39,7.57,7.36,7.52,32400.0],["2005-04-04",7.71,7.71,7.41,7.5,58000.0],["2005-04-05",7.4,7.41,7.27,7.27,55400.0],["2005-04-06",7.34,7.35,7.24,7.24,31000.0],["2005-04-07",7.2,7.2,6.91,7.09,72600.0],["2005-04-08",7.08,7.14,7.02,7.1,10400.0],["2005-04-11",7.14,7.14,6.9,6.92,43400.0],["2005-04-12",6.84,7.05,6.76,7.01,101200.0],["2005-04-13",7.04,7.2,6.93,6.97,67300.0],["2005-04-14",6.82,6.94,6.75,6.84,63500.0],["2005-04-15",6.71,6.81,6.41,6.6,52400.0],["2005-04-18",6.43,6.74,6.43,6.66,51000.0],["2005-04-19",6.83,6.83,6.7,6.8,26500.0],["2005-04-20",6.61,7.07,6.56,6.87,57700.0],["2005-04-21",6.96,7.08,6.92,6.93,9600.0],["2005-04-22",6.76,7.0,6.71,7.0,8800.0],["2005-04-25",7.14,7.14,6.82,6.94,23200.0],["2005-04-26",6.78,6.97,6.78,6.93,16200.0],["2005-04-27",6.93,7.0,6.93,7.0,15300.0],["2005-04-28",7.18,7.18,6.65,6.67,31900.0],["2005-04-29",6.51,6.69,6.51,6.67,36100.0],["2005-05-02",6.52,6.61,6.51,6.6,25800.0],["2005-05-03",6.62,6.72,6.48,6.6,20300.0],["2005-05-04",6.66,6.95,6.47,6.87,24800.0],["2005-05-05",6.95,6.95,6.79,6.85,8500.0],["2005-05-06",6.88,6.92,6.81,6.88,3500.0],["2005-05-09",6.71,6.88,6.71,6.86,13600.0],["2005-05-10",6.69,6.71,6.25,6.68,80300.0],["2005-05-11",6.55,6.96,6.55,6.93,44300.0],["2005-05-12",6.75,6.88,6.65,6.85,19800.0],["2005-05-13",6.68,7.05,6.6,7.0,38200.0],["2005-05-16",6.95,7.09,6.95,7.09,57900.0],["2005-05-17",6.97,7.12,6.97,7.12,10200.0],["2005-05-18",7.25,7.36,7.17,7.29,32600.0],["2005-05-19",7.27,7.32,7.2,7.21,7400.0],["2005-05-20",7.2,7.2,7.05,7.08,24000.0],["2005-05-23",6.87,7.07,6.85,6.99,211000.0],["2005-05-24",6.99,7.48,6.99,7.4,413500.0],["2005-05-25",7.49,7.49,7.29,7.39,33600.0],["2005-05-26",7.43,7.5,7.34,7.35,45900.0],["2005-05-27",7.35,7.5,7.29,7.5,25000.0],["2005-05-31",7.44,7.5,7.28,7.28,43900.0],["2005-06-01",7.29,7.4,7.29,7.34,5500.0],["2005-06-02",7.27,7.27,7.0,7.19,18800.0],["2005-06-03",7.14,7.19,7.09,7.11,4100.0],["2005-06-06",7.05,7.19,7.05,7.19,171000.0],["2005-06-07",7.14,7.41,7.14,7.16,34400.0],["2005-06-08",7.1,7.12,7.05,7.12,9700.0],["2005-06-09",7.04,7.1,7.04,7.1,5000.0],["2005-06-10",7.1,7.1,7.03,7.05,34700.0],["2005-06-13",6.95,7.06,6.9,6.96,114700.0],["2005-06-14",6.8,6.94,6.5,6.82,35300.0],["2005-06-15",6.8,7.0,6.8,6.99,45700.0],["2005-06-16",6.97,7.08,6.97,7.08,33800.0],["2005-06-17",7.03,7.08,6.82,6.89,17800.0],["2005-06-20",6.75,6.82,6.53,6.75,26100.0],["2005-06-21",6.72,6.72,6.5,6.6,14100.0],["2005-06-22",6.56,6.63,6.56,6.59,21100.0],["2005-06-23",6.54,6.55,6.06,6.29,79000.0],["2005-06-24",6.28,6.29,5.83,5.83,70800.0],["2005-06-27",5.9,6.03,5.72,5.8,106000.0],["2005-06-28",5.7,5.86,5.7,5.86,20900.0],["2005-06-29",5.74,5.86,5.66,5.85,18200.0],["2005-06-30",5.9,5.94,5.85,5.86,9200.0],["2005-07-01",5.94,5.94,5.89,5.89,5600.0],["2005-07-05",5.82,5.82,5.64,5.67,32700.0],["2005-07-06",5.61,5.78,5.61,5.73,21900.0],["2005-07-07",5.65,5.76,5.65,5.72,22700.0],["2005-07-08",5.61,5.82,5.61,5.79,29400.0],["2005-07-11",5.7,5.84,5.65,5.79,71000.0],["2005-07-12",5.79,5.83,5.73,5.77,24700.0],["2005-07-13",5.72,6.2,5.72,5.91,28300.0],["2005-07-14",5.9,6.0,5.84,5.88,24900.0],["2005-07-15",5.8,5.97,5.75,5.88,16100.0],["2005-07-18",5.91,5.95,5.51,5.55,71900.0],["2005-07-19",5.55,5.56,5.31,5.39,184200.0],["2005-07-20",5.3,5.77,4.95,5.77,273300.0],["2005-07-21",5.73,5.73,5.37,5.59,124700.0],["2005-07-22",5.64,5.64,5.32,5.4,54800.0],["2005-07-25",5.44,5.46,5.3,5.36,30100.0],["2005-07-26",5.26,5.44,5.26,5.27,57200.0],["2005-07-27",5.57,5.57,5.33,5.38,26900.0],["2005-07-28",5.55,5.55,5.36,5.38,18300.0],["2005-07-29",5.22,5.36,5.22,5.3,20800.0],["2005-08-01",5.23,5.33,4.99,5.03,868300.0],["2005-08-02",5.1,5.21,4.99,5.13,146800.0],["2005-08-03",5.17,5.42,5.09,5.13,71800.0],["2005-08-04",5.15,5.21,5.12,5.12,39400.0],["2005-08-05",5.2,5.23,5.08,5.23,12500.0],["2005-08-08",5.26,5.26,5.07,5.12,33500.0],["2005-08-09",5.14,5.26,5.05,5.21,24600.0],["2005-08-10",5.3,5.3,5.15,5.2,23700.0],["2005-08-11",5.1,5.26,5.1,5.19,15900.0],["2005-08-12",5.18,5.2,5.13,5.18,12300.0],["2005-08-15",5.18,5.19,5.1,5.16,14800.0],["2005-08-16",5.08,5.17,5.08,5.13,5300.0],["2005-08-17",5.24,5.42,5.2,5.4,281000.0],["2005-08-18",5.62,5.62,5.28,5.3,96700.0],["2005-08-19",5.38,5.4,5.31,5.38,52700.0],["2005-08-22",5.44,5.44,5.35,5.4,60200.0],["2005-08-23",5.41,5.41,5.28,5.39,52100.0],["2005-08-24",5.39,5.4,5.28,5.28,48200.0],["2005-08-25",5.29,5.3,5.24,5.24,53900.0],["2005-08-26",5.25,5.28,5.18,5.25,29300.0],["2005-08-29",5.2,5.29,5.17,5.21,11300.0],["2005-08-30",5.28,5.28,5.19,5.25,7000.0],["2005-08-31",5.25,5.25,5.17,5.24,19200.0],["2005-09-01",5.18,5.2,5.13,5.13,46800.0],["2005-09-02",5.11,5.18,5.1,5.17,27200.0],["2005-09-06",5.1,5.19,5.1,5.17,20500.0],["2005-09-07",5.1,5.25,5.1,5.21,30400.0],["2005-09-08",5.17,5.25,5.1,5.25,51600.0],["2005-09-09",5.25,5.25,5.1,5.25,1506900.0],["2005-09-12",5.29,5.44,5.21,5.3,282900.0],["2005-09-13",5.28,5.34,5.15,5.15,34300.0],["2005-09-14",5.22,5.24,5.16,5.17,23900.0],["2005-09-15",5.21,5.22,5.1,5.15,58500.0],["2005-09-16",5.19,5.19,5.1,5.15,18700.0],["2005-09-19",5.27,5.27,5.12,5.12,13600.0],["2005-09-20",5.13,5.2,5.1,5.2,14400.0],["2005-09-21",5.21,5.21,5.07,5.13,18100.0],["2005-09-22",5.05,5.15,5.05,5.14,11500.0],["2005-09-23",5.07,5.14,5.05,5.1,147700.0],["2005-09-26",5.25,5.25,5.05,5.1,36100.0],["2005-09-27",5.25,5.25,5.05,5.07,41700.0],["2005-09-28",5.09,5.11,5.05,5.1,100700.0],["2005-09-29",5.06,5.13,5.05,5.09,14100.0],["2005-09-30",5.22,5.22,5.09,5.18,141300.0],["2005-10-03",5.14,5.46,5.14,5.2,43300.0],["2005-10-04",5.1,5.39,5.1,5.39,32600.0],["2005-10-05",5.23,5.39,5.23,5.33,80200.0],["2005-10-06",5.4,5.49,5.33,5.41,44900.0],["2005-10-07",5.43,5.52,5.35,5.5,86600.0],["2005-10-10",5.5,5.5,5.45,5.5,13700.0],["2005-10-11",5.45,5.45,5.4,5.4,10800.0],["2005-10-12",5.47,5.47,5.22,5.25,19000.0],["2005-10-13",5.25,5.31,5.07,5.1,51900.0],["2005-10-14",5.24,5.24,5.11,5.14,7100.0],["2005-10-17",5.34,5.36,5.12,5.12,27600.0],["2005-10-18",5.23,5.23,5.06,5.07,10700.0],["2005-10-19",5.24,5.24,5.02,5.1,30200.0],["2005-10-20",5.1,5.25,5.1,5.18,11000.0],["2005-10-21",5.17,5.21,5.14,5.16,1300.0],["2005-10-24",5.13,5.18,5.1,5.11,11900.0],["2005-10-25",5.1,5.23,5.1,5.2,8200.0],["2005-10-26",5.24,5.24,5.1,5.21,45400.0],["2005-10-27",5.15,5.18,5.09,5.1,50300.0],["2005-10-28",5.11,5.24,5.1,5.19,10200.0],["2005-10-31",5.2,5.31,5.2,5.31,24000.0],["2005-11-01",5.24,5.33,5.21,5.33,13500.0],["2005-11-02",5.29,5.29,5.2,5.29,18500.0],["2005-11-03",5.33,5.34,5.22,5.25,52400.0],["2005-11-04",5.25,5.41,5.22,5.41,17100.0],["2005-11-07",5.44,5.48,5.37,5.48,19000.0],["2005-11-08",5.37,5.5,5.37,5.5,10500.0],["2005-11-09",5.45,5.49,5.18,5.4,23900.0],["2005-11-10",5.4,5.45,5.22,5.25,42800.0],["2005-11-11",5.3,5.42,5.14,5.39,64700.0],["2005-11-14",5.35,5.35,5.25,5.27,19500.0],["2005-11-15",5.23,5.3,5.21,5.27,13500.0],["2005-11-16",5.16,5.25,5.16,5.22,6400.0],["2005-11-17",5.17,5.28,5.17,5.28,14500.0],["2005-11-18",5.2,5.55,5.12,5.47,62500.0],["2005-11-21",5.65,5.65,5.45,5.5,10700.0],["2005-11-22",5.52,5.52,5.38,5.44,19600.0],["2005-11-23",5.33,5.51,5.28,5.32,34900.0],["2005-11-25",5.38,5.52,5.36,5.5,36000.0],["2005-11-28",5.5,5.52,5.3,5.42,43200.0],["2005-11-29",5.44,5.46,5.37,5.43,53200.0],["2005-11-30",5.54,6.26,5.54,6.12,237600.0],["2005-12-01",6.25,6.45,6.14,6.28,141500.0],["2005-12-02",6.4,6.4,5.81,5.92,109200.0],["2005-12-05",5.9,5.98,5.78,5.84,37700.0],["2005-12-06",5.87,6.1,5.71,5.8,106600.0],["2005-12-07",5.97,5.97,5.78,5.78,56100.0],["2005-12-08",5.74,6.03,5.74,6.03,66300.0],["2005-12-09",6.2,6.22,5.98,6.19,66200.0],["2005-12-12",6.37,6.53,6.23,6.24,128700.0],["2005-12-13",6.4,6.49,6.25,6.32,107000.0],["2005-12-14",6.39,6.39,5.92,5.95,192900.0],["2005-12-15",5.91,6.09,5.54,5.68,164700.0],["2005-12-16",5.69,5.7,5.43,5.7,95400.0],["2005-12-19",5.8,5.9,5.7,5.74,37100.0],["2005-12-20",5.74,5.78,5.65,5.78,57400.0],["2005-12-21",5.8,5.92,5.75,5.86,36000.0],["2005-12-22",5.94,6.04,5.9,5.99,83200.0],["2005-12-23",6.07,6.24,6.04,6.15,83400.0],["2005-12-27",6.3,6.3,6.17,6.22,99200.0],["2005-12-28",6.3,6.35,6.06,6.25,86900.0],["2005-12-29",6.25,6.35,6.16,6.25,87200.0],["2005-12-30",6.28,6.33,6.05,6.26,73800.0],["2006-01-03",6.35,6.4,6.16,6.35,55500.0],["2006-01-04",6.4,6.52,6.4,6.5,41700.0],["2006-01-05",6.53,6.6,6.35,6.46,109000.0],["2006-01-06",6.5,6.7,6.49,6.66,67600.0],["2006-01-09",6.8,6.95,6.65,6.88,120700.0],["2006-01-10",7.05,7.05,6.62,6.8,90600.0],["2006-01-11",6.7,6.92,6.65,6.75,43800.0],["2006-01-12",6.8,6.8,6.55,6.64,76700.0],["2006-01-13",6.8,6.8,6.37,6.4,68800.0],["2006-01-17",6.51,6.85,6.5,6.77,83900.0],["2006-01-18",6.9,6.9,6.62,6.65,49100.0],["2006-01-19",6.76,6.76,6.1,6.26,133600.0],["2006-01-20",6.35,6.5,6.3,6.44,59900.0],["2006-01-23",6.6,6.69,6.35,6.52,105100.0],["2006-01-24",6.69,6.69,6.4,6.49,49100.0],["2006-01-25",6.59,6.6,6.5,6.56,57200.0],["2006-01-26",6.5,6.5,5.9,6.2,230700.0],["2006-01-27",6.3,6.3,5.97,6.14,304600.0],["2006-01-30",6.07,6.07,5.95,6.0,95700.0],["2006-01-31",5.9,6.04,5.89,6.01,112800.0],["2006-02-01",5.98,6.07,5.75,5.8,176100.0],["2006-02-02",5.78,5.94,5.66,5.89,98600.0],["2006-02-03",5.3,5.87,5.3,5.85,23100.0],["2006-02-06",5.65,5.95,5.65,5.88,53500.0],["2006-02-07",5.8,6.09,5.8,6.02,79100.0],["2006-02-08",6.02,6.15,6.01,6.07,25200.0],["2006-02-09",6.01,6.09,6.0,6.02,27200.0],["2006-02-10",5.95,6.07,5.95,6.06,17800.0],["2006-02-13",6.09,6.13,5.94,6.12,19200.0],["2006-02-14",6.07,6.13,6.0,6.03,20000.0],["2006-02-15",6.0,6.09,6.0,6.05,15100.0],["2006-02-16",6.0,6.08,6.0,6.03,8300.0],["2006-02-17",5.93,6.1,5.83,6.1,44700.0],["2006-02-21",6.03,6.09,5.94,6.05,40400.0],["2006-02-22",5.98,6.06,5.84,6.05,44500.0],["2006-02-23",5.98,6.05,5.94,6.01,27000.0],["2006-02-24",5.94,6.12,5.94,6.1,21200.0],["2006-02-27",6.0,6.06,5.98,6.04,33900.0],["2006-02-28",6.05,6.05,6.0,6.03,33000.0],["2006-03-01",5.96,6.15,5.96,6.14,24200.0],["2006-03-02",6.02,6.15,6.02,6.15,7100.0],["2006-03-03",6.01,6.15,6.0,6.04,30900.0],["2006-03-06",6.0,6.09,6.0,6.0,13900.0],["2006-03-07",6.0,6.36,5.99,6.24,62000.0],["2006-03-08",6.27,6.49,6.08,6.48,46100.0],["2006-03-09",6.45,6.7,6.25,6.6,83300.0],["2006-03-10",6.5,6.7,6.3,6.68,103600.0],["2006-03-13",6.66,6.9,6.51,6.68,63700.0],["2006-03-14",6.6,6.78,6.59,6.71,23600.0],["2006-03-15",6.55,6.69,6.5,6.6,13900.0],["2006-03-16",6.63,6.63,6.35,6.56,14700.0],["2006-03-17",6.53,6.59,6.21,6.59,29300.0],["2006-03-20",6.7,6.78,6.64,6.67,80300.0],["2006-03-21",6.64,6.7,6.33,6.43,37400.0],["2006-03-22",6.4,6.48,6.33,6.44,16900.0],["2006-03-23",6.28,6.45,6.22,6.34,20600.0],["2006-03-24",6.25,6.57,6.1,6.5,31700.0],["2006-03-27",6.37,6.61,6.32,6.55,46900.0],["2006-03-28",6.52,6.63,6.37,6.59,53800.0],["2006-03-29",6.56,6.74,6.56,6.7,54300.0],["2006-03-30",6.63,6.67,6.51,6.65,22600.0],["2006-03-31",6.62,6.66,6.55,6.63,20100.0],["2006-04-03",6.63,6.7,6.42,6.57,20500.0],["2006-04-04",6.62,6.69,6.39,6.62,38800.0],["2006-04-05",6.6,6.91,6.53,6.89,52200.0],["2006-04-06",6.82,6.99,6.73,6.96,45800.0],["2006-04-07",6.93,7.12,6.67,7.1,57100.0],["2006-04-10",7.15,7.16,6.79,7.12,35700.0],["2006-04-11",7.09,7.19,7.06,7.15,27600.0],["2006-04-12",7.12,7.24,7.12,7.2,47200.0],["2006-04-13",7.17,7.7,7.17,7.49,45600.0],["2006-04-17",7.39,7.53,7.29,7.48,56300.0],["2006-04-18",7.49,7.65,7.47,7.6,43300.0],["2006-04-19",7.6,7.84,7.54,7.84,104400.0],["2006-04-20",7.85,7.87,7.69,7.87,152200.0],["2006-04-21",7.97,7.97,7.82,7.9,97000.0],["2006-04-24",7.8,7.85,7.55,7.59,67700.0],["2006-04-25",7.51,7.89,7.12,7.45,74700.0],["2006-04-26",7.39,7.39,7.15,7.19,68100.0],["2006-04-27",7.15,7.74,6.99,7.56,98600.0],["2006-04-28",7.44,7.8,7.3,7.65,77600.0],["2006-05-01",7.6,7.6,7.24,7.33,40000.0],["2006-05-02",7.3,7.53,7.3,7.48,60800.0],["2006-05-03",7.45,7.5,7.44,7.45,35900.0],["2006-05-04",7.44,7.44,7.24,7.28,24800.0],["2006-05-05",7.26,7.56,7.26,7.48,19400.0],["2006-05-08",7.33,7.49,7.25,7.34,159600.0],["2006-05-09",7.25,7.47,7.09,7.17,140000.0],["2006-05-10",7.15,7.34,6.93,7.18,94200.0],["2006-05-11",7.15,7.3,7.05,7.18,38100.0],["2006-05-12",7.14,7.28,7.05,7.18,35800.0],["2006-05-15",7.14,7.14,6.91,6.95,27200.0],["2006-05-16",6.88,6.97,6.33,6.65,41100.0],["2006-05-17",6.65,6.67,5.94,6.27,319800.0],["2006-05-18",6.27,6.48,6.27,6.44,41600.0],["2006-05-19",6.45,6.65,6.25,6.65,26000.0],["2006-05-22",6.58,6.58,6.18,6.37,26400.0],["2006-05-23",6.39,6.45,6.19,6.19,20200.0],["2006-05-24",6.28,6.28,6.09,6.21,15900.0],["2006-05-25",6.22,6.35,6.21,6.35,12600.0],["2006-05-26",6.31,6.35,6.18,6.2,18700.0],["2006-05-30",6.13,6.27,6.13,6.26,13200.0],["2006-05-31",6.29,6.29,6.01,6.14,32500.0],["2006-06-01",6.12,6.24,5.81,5.94,180200.0],["2006-06-02",6.01,6.06,5.7,5.91,56100.0],["2006-06-05",5.9,6.06,5.9,6.0,41500.0],["2006-06-06",6.01,6.01,5.81,5.86,58300.0],["2006-06-07",5.9,5.9,5.69,5.72,110800.0],["2006-06-08",5.7,5.86,5.55,5.67,63600.0],["2006-06-09",5.78,5.93,5.78,5.82,13700.0],["2006-06-12",5.85,5.85,5.66,5.8,13100.0],["2006-06-13",5.76,5.85,5.51,5.62,68100.0],["2006-06-14",5.58,5.92,5.58,5.83,17500.0],["2006-06-15",5.83,6.03,5.83,6.02,50200.0],["2006-06-16",6.01,6.16,5.93,6.1,48400.0],["2006-06-19",6.1,6.38,6.07,6.32,9700.0],["2006-06-20",6.29,6.46,6.27,6.27,15700.0],["2006-06-21",6.27,6.35,6.16,6.19,5900.0],["2006-06-22",6.15,6.18,6.04,6.08,19500.0],["2006-06-23",6.05,6.1,5.99,6.02,12200.0],["2006-06-26",6.01,6.13,5.94,5.99,6400.0],["2006-06-27",6.11,6.13,5.94,5.97,42100.0],["2006-06-28",5.95,5.95,5.5,5.95,15900.0],["2006-06-29",5.79,5.93,5.58,5.76,32800.0],["2006-06-30",5.73,5.93,5.72,5.78,26200.0],["2006-07-03",5.77,5.84,5.74,5.8,6600.0],["2006-07-05",5.8,5.89,5.74,5.79,27000.0],["2006-07-06",5.77,5.81,5.71,5.77,8800.0],["2006-07-07",5.74,5.77,5.69,5.73,11300.0],["2006-07-10",5.72,5.75,5.6,5.73,6300.0],["2006-07-11",5.68,5.77,5.65,5.73,11600.0],["2006-07-12",5.73,6.0,5.71,5.9,21500.0],["2006-07-13",5.85,5.85,5.69,5.78,47100.0],["2006-07-14",5.75,5.78,5.56,5.63,39000.0],["2006-07-17",5.61,5.61,5.38,5.5,10900.0],["2006-07-18",5.36,5.37,5.09,5.16,30400.0],["2006-07-19",5.17,5.5,5.1,5.24,31900.0],["2006-07-20",5.25,5.31,5.21,5.25,76500.0],["2006-07-21",5.25,5.25,5.05,5.06,208700.0],["2006-07-24",5.12,5.12,5.02,5.1,10600.0],["2006-07-25",5.07,5.1,4.97,5.05,20000.0],["2006-07-26",5.06,5.26,5.02,5.2,22800.0],["2006-07-27",5.18,5.33,5.18,5.3,26000.0],["2006-07-28",5.29,5.37,5.2,5.35,18000.0],["2006-07-31",5.31,5.62,5.17,5.4,69100.0],["2006-08-01",5.4,5.4,5.1,5.14,36600.0],["2006-08-02",5.15,5.39,5.11,5.3,87300.0],["2006-08-03",5.37,5.56,5.21,5.46,328500.0],["2006-08-04",5.48,5.64,5.41,5.6,21600.0],["2006-08-07",5.66,5.77,5.48,5.76,16100.0],["2006-08-08",5.67,5.73,5.56,5.64,55800.0],["2006-08-09",5.68,5.73,5.5,5.63,22800.0],["2006-08-10",5.51,5.7,5.51,5.62,27400.0],["2006-08-11",5.57,5.76,5.56,5.6,35500.0],["2006-08-14",5.6,5.66,5.51,5.51,20900.0],["2006-08-15",5.6,5.6,5.38,5.43,38300.0],["2006-08-16",5.42,5.6,5.4,5.51,63000.0],["2006-08-17",5.56,5.56,5.37,5.49,94900.0],["2006-08-18",5.46,5.76,5.4,5.74,73100.0],["2006-08-21",5.57,5.71,5.47,5.53,22700.0],["2006-08-22",5.47,5.53,5.35,5.46,18900.0],["2006-08-23",5.42,5.45,5.37,5.43,65300.0],["2006-08-24",5.42,5.7,5.4,5.69,26600.0],["2006-08-25",5.63,5.72,5.5,5.54,10000.0],["2006-08-28",5.34,5.8,5.29,5.76,45500.0],["2006-08-29",5.71,5.8,5.36,5.4,25700.0],["2006-08-30",5.34,5.61,5.32,5.56,41000.0],["2006-08-31",5.54,5.72,5.5,5.68,20500.0],["2006-09-01",5.66,5.66,5.6,5.61,13000.0],["2006-09-05",5.54,5.54,5.43,5.5,14800.0],["2006-09-06",5.43,5.55,5.37,5.55,24100.0],["2006-09-07",5.49,5.51,5.4,5.43,21100.0],["2006-09-08",5.42,5.43,5.29,5.33,18100.0],["2006-09-11",5.25,5.32,5.23,5.3,28800.0],["2006-09-12",5.25,5.64,5.22,5.52,24500.0],["2006-09-13",5.49,5.55,5.33,5.4,15800.0],["2006-09-14",5.4,5.46,5.39,5.4,14700.0],["2006-09-15",5.28,5.61,5.26,5.46,16300.0],["2006-09-18",5.5,5.67,5.5,5.5,11100.0],["2006-09-19",5.45,5.61,5.45,5.5,13400.0],["2006-09-20",5.5,5.85,5.43,5.81,17800.0],["2006-09-21",5.8,5.8,5.64,5.66,11800.0],["2006-09-22",5.71,6.17,5.56,6.15,24200.0],["2006-09-25",6.03,6.04,5.65,5.7,14500.0],["2006-09-26",5.6,5.78,5.59,5.78,16000.0],["2006-09-27",5.78,5.81,5.48,5.65,14200.0],["2006-09-28",5.77,5.77,5.45,5.73,16900.0],["2006-09-29",5.65,5.94,5.53,5.66,35700.0],["2006-10-02",5.6,5.64,5.53,5.64,11200.0],["2006-10-03",5.57,5.69,5.52,5.64,5600.0],["2006-10-04",5.56,5.69,5.55,5.69,23100.0],["2006-10-05",5.64,5.73,5.42,5.51,11300.0],["2006-10-06",5.42,5.54,5.41,5.45,10100.0],["2006-10-09",5.57,5.63,5.25,5.3,6800.0],["2006-10-10",5.41,5.67,5.39,5.5,15600.0],["2006-10-11",5.45,5.53,5.37,5.53,9500.0],["2006-10-12",5.51,5.9,5.47,5.68,12200.0],["2006-10-13",5.68,5.82,5.65,5.81,5900.0],["2006-10-16",5.78,5.9,5.78,5.82,3200.0],["2006-10-17",5.82,5.82,5.39,5.54,18500.0],["2006-10-18",5.55,5.74,5.46,5.71,6500.0],["2006-10-19",5.66,5.68,5.54,5.55,10300.0],["2006-10-20",5.67,5.72,5.66,5.67,3300.0],["2006-10-23",5.61,5.83,5.61,5.78,10700.0],["2006-10-24",5.54,5.75,5.53,5.6,19700.0],["2006-10-25",5.89,6.03,5.86,5.96,35100.0],["2006-10-26",5.92,6.38,5.92,6.38,15000.0],["2006-10-27",6.03,6.3,5.93,6.22,22200.0],["2006-10-30",6.12,6.35,6.0,6.09,25800.0],["2006-10-31",6.19,6.53,6.13,6.39,30300.0],["2006-11-01",6.3,6.35,6.23,6.3,54300.0],["2006-11-02",6.35,6.44,6.15,6.25,12600.0],["2006-11-03",6.08,6.35,6.08,6.25,13700.0],["2006-11-06",6.22,6.22,6.02,6.02,10200.0],["2006-11-07",6.02,6.32,5.73,5.85,32800.0],["2006-11-08",5.85,6.5,5.85,6.43,61000.0],["2006-11-09",6.4,6.4,6.33,6.33,41300.0],["2006-11-10",6.34,6.38,6.26,6.31,22200.0],["2006-11-13",6.31,6.39,6.27,6.33,7800.0],["2006-11-14",6.32,6.76,6.18,6.5,79900.0],["2006-11-15",6.49,6.71,6.46,6.47,6100.0],["2006-11-16",6.07,6.42,6.07,6.38,667600.0],["2006-11-17",6.3,6.47,6.29,6.47,21400.0],["2006-11-20",6.4,6.67,6.4,6.54,41700.0],["2006-11-21",6.46,6.79,6.46,6.77,39100.0],["2006-11-22",6.62,6.95,6.57,6.84,34900.0],["2006-11-24",6.86,6.9,6.86,6.89,6300.0],["2006-11-27",6.87,6.91,6.84,6.87,13900.0],["2006-11-28",6.87,6.87,6.58,6.86,19600.0],["2006-11-29",6.82,6.91,6.7,6.74,12300.0],["2006-11-30",6.68,6.83,6.51,6.72,11400.0],["2006-12-01",6.73,6.73,6.66,6.66,5400.0],["2006-12-04",6.58,6.68,6.39,6.64,16200.0],["2006-12-05",6.61,6.66,6.44,6.6,9400.0],["2006-12-06",6.54,6.65,6.43,6.58,7900.0],["2006-12-07",6.54,6.54,6.4,6.4,25100.0],["2006-12-08",6.31,6.45,6.23,6.35,19500.0],["2006-12-11",6.35,6.77,6.35,6.77,24800.0],["2006-12-12",6.72,6.97,6.61,6.88,36400.0],["2006-12-13",6.82,6.88,6.76,6.81,7700.0],["2006-12-14",6.74,6.84,6.51,6.7,45100.0],["2006-12-15",6.7,6.73,6.68,6.7,72500.0],["2006-12-18",6.61,6.76,6.61,6.67,9900.0],["2006-12-19",6.73,6.75,6.67,6.68,4100.0],["2006-12-20",6.75,6.84,5.9,6.63,34700.0],["2006-12-21",6.65,6.66,6.48,6.65,10400.0],["2006-12-22",6.58,6.65,6.46,6.59,35600.0],["2006-12-26",6.54,6.63,6.47,6.63,8800.0],["2006-12-27",6.59,6.71,6.57,6.71,10400.0],["2006-12-28",6.62,6.62,6.44,6.52,36200.0],["2006-12-29",6.47,6.52,6.43,6.47,29100.0],["2007-01-03",6.32,6.67,6.3,6.64,25300.0],["2007-01-04",6.57,6.76,6.57,6.6,7100.0],["2007-01-05",6.6,6.8,6.52,6.58,10100.0],["2007-01-08",6.6,6.6,6.48,6.49,14500.0],["2007-01-09",6.37,6.86,6.3,6.78,34800.0],["2007-01-10",6.78,7.2,6.68,7.19,661900.0],["2007-01-11",7.06,7.45,7.04,7.31,80500.0],["2007-01-12",7.28,7.55,7.25,7.54,27000.0],["2007-01-16",7.6,8.0,7.36,7.98,71600.0],["2007-01-17",7.96,8.16,7.78,8.11,75200.0],["2007-01-18",8.03,8.13,7.85,7.93,24400.0],["2007-01-19",8.04,8.04,7.7,7.73,53400.0],["2007-01-22",7.68,7.74,7.65,7.7,53500.0],["2007-01-23",7.52,7.75,7.52,7.61,55600.0],["2007-01-24",7.8,7.8,7.4,7.57,117800.0],["2007-01-25",7.38,7.38,7.0,7.22,133400.0],["2007-01-26",7.25,7.3,7.22,7.25,95200.0],["2007-01-29",7.16,7.27,7.02,7.22,93500.0],["2007-01-30",7.18,7.25,7.03,7.25,21900.0],["2007-01-31",7.25,7.27,7.09,7.23,38400.0],["2007-02-01",7.18,7.26,7.07,7.16,99600.0],["2007-02-02",7.11,7.25,7.0,7.18,79000.0],["2007-02-05",7.02,7.24,7.02,7.19,39700.0],["2007-02-06",7.14,7.2,7.05,7.16,15900.0],["2007-02-07",7.19,7.4,7.17,7.26,103900.0],["2007-02-08",7.2,7.45,7.19,7.24,51000.0],["2007-02-09",7.25,7.25,7.11,7.24,19500.0],["2007-02-12",7.07,7.12,7.0,7.1,42700.0],["2007-02-13",6.98,7.11,6.98,7.07,17600.0],["2007-02-14",7.05,7.25,7.05,7.25,9500.0],["2007-02-15",7.17,7.24,7.14,7.17,42500.0],["2007-02-16",7.13,7.19,7.07,7.08,11200.0],["2007-02-20",7.02,7.09,6.92,7.07,63000.0],["2007-02-21",7.0,7.1,7.0,7.07,10200.0],["2007-02-22",7.09,7.14,7.05,7.05,13900.0],["2007-02-23",7.0,7.23,6.99,7.22,60400.0],["2007-02-26",7.09,7.25,7.09,7.2,14700.0],["2007-02-27",7.09,7.25,7.03,7.14,86100.0],["2007-02-28",7.13,7.24,7.13,7.23,18200.0],["2007-03-01",7.25,7.26,7.04,7.2,14200.0],["2007-03-02",7.11,7.3,6.99,7.28,50900.0],["2007-03-05",7.31,7.33,7.07,7.22,20000.0],["2007-03-06",7.26,7.26,7.07,7.21,20400.0],["2007-03-07",7.14,7.24,7.14,7.2,17500.0],["2007-03-08",7.12,7.2,7.09,7.19,44400.0],["2007-03-09",7.14,7.26,7.14,7.25,35200.0],["2007-03-12",7.26,7.27,7.18,7.21,12600.0],["2007-03-13",7.13,7.35,7.08,7.2,12700.0],["2007-03-14",7.2,7.25,7.18,7.22,2900.0],["2007-03-15",7.15,7.28,7.14,7.25,9800.0],["2007-03-16",7.31,7.34,7.24,7.25,19800.0],["2007-03-19",7.17,7.25,7.14,7.24,16000.0],["2007-03-20",7.2,7.39,7.13,7.37,36400.0],["2007-03-21",7.38,7.38,7.25,7.26,77600.0],["2007-03-22",7.3,7.37,7.28,7.28,10700.0],["2007-03-23",7.3,7.3,7.2,7.23,6300.0],["2007-03-26",7.18,7.29,7.14,7.25,10300.0],["2007-03-27",7.21,7.37,7.21,7.24,8300.0],["2007-03-28",7.29,7.3,7.26,7.29,2500.0],["2007-03-29",7.21,7.29,7.2,7.27,4100.0],["2007-03-30",7.26,7.28,7.19,7.23,14600.0],["2007-04-02",7.18,7.29,7.1,7.21,16600.0],["2007-04-03",7.16,7.3,7.07,7.24,41400.0],["2007-04-04",7.2,7.32,7.19,7.32,114000.0],["2007-04-05",7.24,7.3,7.24,7.3,67200.0],["2007-04-09",7.26,7.32,7.22,7.3,90100.0],["2007-04-10",7.29,7.3,7.23,7.3,93800.0],["2007-04-11",7.36,7.7,7.21,7.55,34900.0],["2007-04-12",7.51,7.55,7.43,7.43,17300.0],["2007-04-13",7.48,7.5,7.39,7.48,15800.0],["2007-04-16",7.5,7.51,7.34,7.4,27500.0],["2007-04-17",7.36,7.47,7.36,7.39,29500.0],["2007-04-18",7.46,7.64,7.39,7.55,49200.0],["2007-04-19",7.46,7.51,7.3,7.36,27000.0],["2007-04-20",7.36,7.51,7.3,7.44,30200.0],["2007-04-23",7.33,7.47,7.32,7.41,7800.0],["2007-04-24",7.37,7.42,7.31,7.39,21900.0],["2007-04-25",7.39,7.52,7.36,7.51,30400.0],["2007-04-26",7.51,7.55,7.48,7.54,6500.0],["2007-04-27",7.46,7.49,7.33,7.34,26400.0],["2007-04-30",7.27,7.39,7.22,7.25,26400.0],["2007-05-01",7.15,7.15,6.69,7.11,33300.0],["2007-05-02",7.06,7.34,7.06,7.25,20800.0],["2007-05-03",7.2,7.28,7.2,7.25,34400.0],["2007-05-04",7.23,7.27,7.17,7.24,19000.0],["2007-05-07",7.21,7.26,7.19,7.25,23900.0],["2007-05-08",7.15,7.37,7.15,7.28,23300.0],["2007-05-09",7.21,7.34,7.21,7.34,21500.0],["2007-05-10",7.32,7.33,7.27,7.29,7100.0],["2007-05-11",7.3,7.34,7.28,7.28,9100.0],["2007-05-14",7.17,7.31,7.17,7.26,16500.0],["2007-05-15",7.16,7.25,7.14,7.24,38000.0],["2007-05-16",7.19,7.28,7.08,7.25,84000.0],["2007-05-17",7.24,7.27,7.14,7.26,74500.0],["2007-05-18",7.25,7.25,7.07,7.25,75300.0],["2007-05-21",7.24,7.38,7.2,7.32,20000.0],["2007-05-22",7.33,7.46,7.28,7.3,32800.0],["2007-05-23",7.28,7.38,7.25,7.32,22800.0],["2007-05-24",7.27,7.33,7.21,7.25,36100.0],["2007-05-25",7.21,7.26,7.2,7.24,11800.0],["2007-05-29",7.2,7.35,7.2,7.35,10500.0],["2007-05-30",7.3,7.4,7.3,7.4,10700.0],["2007-05-31",7.29,7.43,7.29,7.4,21200.0],["2007-06-01",7.35,7.43,7.3,7.43,15700.0],["2007-06-04",7.34,7.44,7.34,7.43,34900.0],["2007-06-05",7.36,7.55,7.36,7.45,15400.0],["2007-06-06",7.39,7.48,7.38,7.42,5900.0],["2007-06-07",7.31,7.41,7.31,7.36,5100.0],["2007-06-08",7.32,7.68,7.25,7.65,69800.0],["2007-06-11",7.6,8.08,7.54,7.88,85100.0],["2007-06-12",7.77,7.91,7.65,7.88,33300.0],["2007-06-13",7.8,8.27,7.75,8.23,71800.0],["2007-06-14",8.18,8.49,8.18,8.38,72700.0],["2007-06-15",8.31,8.44,8.24,8.34,16500.0],["2007-06-18",8.3,8.67,8.3,8.58,43000.0],["2007-06-19",8.62,8.68,8.57,8.57,64700.0],["2007-06-20",8.62,8.63,8.34,8.5,41000.0],["2007-06-21",8.44,8.64,8.44,8.49,38600.0],["2007-06-22",8.45,8.66,8.45,8.5,50800.0],["2007-06-25",8.49,8.58,8.46,8.5,28000.0],["2007-06-26",8.46,8.52,8.44,8.5,59700.0],["2007-06-27",8.43,8.52,8.2,8.49,12400.0],["2007-06-28",8.52,8.64,8.46,8.5,110400.0],["2007-06-29",8.66,9.3,8.45,8.5,89400.0],["2007-07-02",8.58,8.7,8.43,8.43,26800.0],["2007-07-03",8.52,8.58,8.27,8.38,21900.0],["2007-07-05",8.3,8.56,8.3,8.55,60200.0],["2007-07-06",8.59,8.95,8.59,8.95,44600.0],["2007-07-09",9.0,9.2,8.96,9.18,70500.0],["2007-07-10",9.14,9.18,9.08,9.14,28000.0],["2007-07-11",9.02,9.24,8.98,9.24,29700.0],["2007-07-12",9.16,9.42,9.16,9.41,32000.0],["2007-07-13",9.5,9.6,9.28,9.38,43700.0],["2007-07-16",9.47,9.47,9.13,9.24,38000.0],["2007-07-17",9.13,9.34,9.13,9.25,41600.0],["2007-07-18",9.32,9.48,9.24,9.39,291200.0],["2007-07-19",9.49,9.55,9.08,9.16,122900.0],["2007-07-20",9.16,9.22,9.02,9.02,176300.0],["2007-07-23",9.22,9.3,9.14,9.16,163600.0],["2007-07-24",9.0,9.1,8.77,9.1,61300.0],["2007-07-25",9.04,9.06,8.86,9.06,40500.0],["2007-07-26",8.72,8.98,8.62,8.68,51800.0],["2007-07-27",8.59,8.7,8.3,8.61,23900.0],["2007-07-30",8.71,8.89,8.43,8.88,30200.0],["2007-07-31",8.9,9.01,8.86,9.01,234600.0],["2007-08-01",9.01,9.01,8.73,8.75,65000.0],["2007-08-02",8.93,9.0,8.82,9.0,72800.0],["2007-08-03",8.97,9.04,8.92,8.92,25600.0],["2007-08-06",9.0,9.0,8.13,8.34,78100.0],["2007-08-07",8.22,8.25,7.59,7.9,86000.0],["2007-08-08",7.9,8.11,7.78,7.81,191400.0],["2007-08-09",7.65,7.9,7.65,7.88,107300.0],["2007-08-10",7.72,8.06,7.67,7.88,74800.0],["2007-08-13",7.83,8.45,7.83,8.29,96300.0],["2007-08-14",8.27,8.41,8.25,8.3,47900.0],["2007-08-15",8.2,9.0,8.2,8.8,122800.0],["2007-08-16",8.7,8.75,8.2,8.54,80600.0],["2007-08-17",8.75,8.9,8.23,8.26,65600.0],["2007-08-20",8.21,8.44,8.21,8.35,36600.0],["2007-08-21",8.25,8.66,8.25,8.44,47000.0],["2007-08-22",8.49,8.92,8.49,8.74,45800.0],["2007-08-23",8.65,8.9,8.58,8.82,34900.0],["2007-08-24",8.8,8.89,8.69,8.7,47900.0],["2007-08-27",8.77,8.77,8.5,8.73,14100.0],["2007-08-28",8.74,8.81,8.65,8.67,31000.0],["2007-08-29",8.61,8.71,8.54,8.67,21700.0],["2007-08-30",8.73,8.79,8.59,8.6,13400.0],["2007-08-31",8.71,8.79,8.5,8.72,42900.0],["2007-09-04",8.73,8.9,8.64,8.77,41100.0],["2007-09-05",8.65,8.88,8.64,8.83,118700.0],["2007-09-06",8.82,9.25,8.82,8.9,283000.0],["2007-09-07",8.93,9.03,8.87,8.9,197200.0],["2007-09-10",9.0,9.06,8.89,8.96,241300.0],["2007-09-11",9.1,9.1,8.8,8.82,59900.0],["2007-09-12",8.84,9.05,8.8,9.03,43600.0],["2007-09-13",8.92,9.0,8.8,8.8,61600.0],["2007-09-14",8.81,9.0,8.66,8.99,39500.0],["2007-09-17",9.06,9.06,8.9,8.95,28000.0],["2007-09-18",9.03,9.03,8.8,8.85,16200.0],["2007-09-19",8.88,9.12,8.84,8.84,35200.0],["2007-09-20",8.87,8.92,8.81,8.81,21900.0],["2007-09-21",8.95,9.07,8.79,8.85,72800.0],["2007-09-24",8.88,9.08,8.66,8.85,45000.0],["2007-09-25",8.88,9.03,8.76,8.92,142800.0],["2007-09-26",8.95,9.02,8.8,8.85,69800.0],["2007-09-27",8.85,8.95,8.83,8.92,43100.0],["2007-09-28",8.95,9.03,8.84,8.99,40000.0],["2007-10-01",9.0,9.16,8.62,8.97,61900.0],["2007-10-02",9.0,9.87,8.91,9.37,321600.0],["2007-10-03",9.4,9.69,9.18,9.61,109900.0],["2007-10-04",9.64,9.64,9.44,9.5,63300.0],["2007-10-05",9.5,9.6,9.38,9.5,38200.0],["2007-10-08",9.53,9.55,9.35,9.46,25600.0],["2007-10-09",9.5,9.89,9.25,9.25,278900.0],["2007-10-10",9.38,9.52,9.25,9.35,70400.0],["2007-10-11",9.32,9.69,9.29,9.5,54100.0],["2007-10-12",9.32,9.6,9.32,9.46,28000.0],["2007-10-15",9.43,9.61,9.41,9.43,51400.0],["2007-10-16",9.46,9.75,9.45,9.48,30000.0],["2007-10-17",9.51,9.65,9.4,9.5,41600.0],["2007-10-18",9.5,9.72,9.48,9.58,104300.0],["2007-10-19",9.61,9.88,9.48,9.5,100800.0],["2007-10-22",9.47,9.48,9.18,9.19,33900.0],["2007-10-23",9.05,9.52,9.05,9.52,22700.0],["2007-10-24",9.55,9.59,8.95,9.05,66200.0],["2007-10-25",9.08,9.28,8.63,8.66,59100.0],["2007-10-26",8.7,8.87,8.6,8.63,29900.0],["2007-10-29",8.59,8.81,8.23,8.79,83700.0],["2007-10-30",8.63,9.08,8.63,9.0,42200.0],["2007-10-31",9.0,9.88,9.0,9.42,118200.0],["2007-11-01",9.45,9.7,9.14,9.18,72000.0],["2007-11-02",9.17,9.37,8.95,8.96,48900.0],["2007-11-05",8.98,9.74,8.98,9.25,55500.0],["2007-11-06",9.22,9.54,8.99,9.54,51500.0],["2007-11-07",9.56,9.82,9.34,9.71,259700.0],["2007-11-08",9.74,10.58,9.45,10.34,341100.0],["2007-11-09",10.32,10.58,10.16,10.27,227500.0],["2007-11-12",10.24,11.15,10.22,10.64,193900.0],["2007-11-13",10.55,11.25,10.55,11.0,475500.0],["2007-11-14",11.35,11.4,10.65,10.65,208700.0],["2007-11-15",10.77,10.89,10.4,10.49,212000.0],["2007-11-16",10.46,10.7,10.38,10.5,131900.0],["2007-11-19",10.5,10.81,10.35,10.5,120700.0],["2007-11-20",10.53,10.8,10.22,10.4,77900.0],["2007-11-21",10.35,10.6,10.31,10.52,48800.0],["2007-11-23",10.73,10.73,9.83,10.1,83400.0],["2007-11-26",10.17,10.54,10.17,10.41,84900.0],["2007-11-27",10.38,10.57,10.3,10.36,61200.0],["2007-11-28",10.33,10.49,10.2,10.35,93000.0],["2007-11-29",10.38,10.42,10.17,10.31,39300.0],["2007-11-30",10.46,10.53,10.21,10.24,132800.0],["2007-12-03",10.38,11.0,9.88,10.19,105500.0],["2007-12-04",10.16,10.59,10.03,10.08,44100.0],["2007-12-05",10.12,10.33,9.94,10.23,184400.0],["2007-12-06",10.26,10.48,10.26,10.43,102700.0],["2007-12-07",10.46,10.59,10.28,10.48,87100.0],["2007-12-10",10.45,10.48,10.0,10.3,333800.0],["2007-12-11",10.33,11.0,10.16,10.78,168700.0],["2007-12-12",10.85,11.35,10.63,11.23,150100.0],["2007-12-13",11.2,11.33,10.41,10.73,60400.0],["2007-12-14",10.7,11.21,10.63,11.21,93500.0],["2007-12-17",11.18,11.61,10.65,11.48,88600.0],["2007-12-18",11.48,12.84,11.43,12.07,502500.0],["2007-12-19",12.03,12.49,12.0,12.38,167800.0],["2007-12-20",12.3,12.99,12.2,12.94,140000.0],["2007-12-21",12.95,12.96,12.41,12.41,121000.0],["2007-12-24",12.64,12.98,12.61,12.7,85000.0],["2007-12-26",12.74,13.45,12.74,13.22,137900.0],["2007-12-27",13.26,13.3,12.92,13.08,136200.0],["2007-12-28",13.07,13.08,11.7,12.23,154900.0],["2007-12-31",12.35,12.49,11.77,12.21,147900.0],["2008-01-02",12.21,12.21,11.25,12.04,151800.0],["2008-01-03",11.96,12.04,11.39,11.62,195700.0],["2008-01-04",11.01,11.39,10.08,10.22,281000.0],["2008-01-07",10.1,10.57,9.87,10.05,165100.0],["2008-01-08",10.05,10.7,10.05,10.1,160600.0],["2008-01-09",10.07,10.19,9.5,9.77,108900.0],["2008-01-10",9.8,10.7,9.54,10.55,79100.0],["2008-01-11",10.34,10.34,9.69,9.77,115700.0],["2008-01-14",9.81,10.53,9.81,10.48,96000.0],["2008-01-15",10.5,10.66,10.14,10.5,139800.0],["2008-01-16",10.47,10.72,10.04,10.51,132200.0],["2008-01-17",10.46,10.59,10.23,10.5,100300.0],["2008-01-18",10.5,10.75,10.23,10.52,68900.0],["2008-01-22",10.01,10.19,9.11,9.87,130900.0],["2008-01-23",9.51,9.81,9.4,9.78,63300.0],["2008-01-24",9.74,10.12,9.3,9.62,68700.0],["2008-01-25",9.89,10.42,9.8,10.11,63700.0],["2008-01-28",10.08,10.75,10.05,10.55,67300.0],["2008-01-29",10.74,10.74,10.46,10.5,75800.0],["2008-01-30",10.17,11.14,10.17,10.72,177100.0],["2008-01-31",9.4,9.4,7.67,8.45,1612700.0],["2008-02-01",8.42,8.7,8.04,8.26,479100.0],["2008-02-04",8.29,8.78,8.0,8.16,98200.0],["2008-02-05",8.05,8.1,7.85,7.98,165100.0],["2008-02-06",8.14,8.14,7.75,7.8,81900.0],["2008-02-07",7.76,7.91,7.6,7.65,116400.0],["2008-02-08",7.62,8.98,7.6,8.33,166200.0],["2008-02-11",8.36,8.42,7.96,8.36,140100.0],["2008-02-12",8.39,8.56,8.26,8.33,67900.0],["2008-02-13",8.37,8.64,8.33,8.64,39200.0],["2008-02-14",8.61,8.61,8.27,8.44,91000.0],["2008-02-15",8.41,8.5,8.07,8.3,105100.0],["2008-02-19",8.22,8.42,8.17,8.2,74600.0],["2008-02-20",8.17,8.53,8.17,8.47,52400.0],["2008-02-21",8.44,8.69,8.28,8.45,65900.0],["2008-02-22",8.42,8.55,8.25,8.34,25500.0],["2008-02-25",8.31,8.75,8.31,8.55,51200.0],["2008-02-26",8.52,9.03,8.5,8.83,55100.0],["2008-02-27",8.85,9.17,8.82,9.03,28900.0],["2008-02-28",9.0,9.0,8.5,8.67,58100.0],["2008-02-29",8.63,8.63,8.4,8.53,59500.0],["2008-03-03",8.82,8.82,8.25,8.41,57000.0],["2008-03-04",8.29,8.52,8.29,8.46,56200.0],["2008-03-05",8.5,9.02,8.43,8.47,92800.0],["2008-03-06",8.5,8.5,8.21,8.22,21900.0],["2008-03-07",8.27,8.27,8.06,8.15,76600.0],["2008-03-10",8.12,8.5,7.84,7.92,43900.0],["2008-03-11",7.89,8.35,7.86,8.09,47200.0],["2008-03-12",7.99,8.11,7.81,8.03,35600.0],["2008-03-13",8.0,8.37,7.9,8.2,53800.0],["2008-03-14",8.17,8.17,7.84,7.98,53000.0],["2008-03-17",7.92,8.0,7.63,7.69,73300.0],["2008-03-18",7.68,8.07,7.5,7.86,53900.0],["2008-03-19",7.85,8.0,7.69,7.78,32800.0],["2008-03-20",7.76,7.76,7.35,7.64,57600.0],["2008-03-24",7.5,8.02,7.42,7.58,64000.0],["2008-03-25",7.52,8.22,7.52,7.91,30700.0],["2008-03-26",7.96,8.13,7.64,7.71,34300.0],["2008-03-27",7.71,7.96,7.48,7.67,52600.0],["2008-03-28",7.69,7.7,7.29,7.44,73500.0],["2008-03-31",7.43,7.77,7.02,7.65,116700.0],["2008-04-01",7.72,7.97,7.16,7.97,95800.0],["2008-04-02",8.0,8.79,7.97,8.56,71800.0],["2008-04-03",8.29,8.4,7.99,8.33,41000.0],["2008-04-04",8.39,8.52,8.35,8.44,41100.0],["2008-04-07",8.5,8.8,8.11,8.67,43400.0],["2008-04-08",8.38,8.68,8.2,8.44,33500.0],["2008-04-09",8.53,8.69,8.24,8.4,21300.0],["2008-04-10",8.39,8.7,8.39,8.63,23200.0],["2008-04-11",8.6,8.61,8.35,8.35,16700.0],["2008-04-14",8.32,8.52,7.87,8.3,24800.0],["2008-04-15",8.09,8.67,8.05,8.54,27100.0],["2008-04-16",8.56,9.11,8.43,9.11,46800.0],["2008-04-17",9.09,9.21,8.74,9.01,26700.0],["2008-04-18",9.1,9.6,9.09,9.55,33200.0],["2008-04-21",9.41,9.46,9.04,9.34,19900.0],["2008-04-22",9.33,9.33,8.91,9.0,68000.0],["2008-04-23",9.01,9.34,9.0,9.34,37300.0],["2008-04-24",9.32,9.7,8.97,9.26,49200.0],["2008-04-25",9.24,9.42,8.82,8.91,192700.0],["2008-04-28",8.99,9.35,8.93,9.2,139100.0],["2008-04-29",9.5,10.1,9.46,9.86,132700.0],["2008-04-30",9.86,10.01,9.59,9.78,40100.0],["2008-05-01",9.74,9.99,9.34,9.7,135200.0],["2008-05-02",9.75,10.01,9.6,9.8,34500.0],["2008-05-05",9.77,10.01,9.75,9.9,61800.0],["2008-05-06",9.89,10.0,9.68,9.88,58800.0],["2008-05-07",9.72,9.9,9.69,9.75,40500.0],["2008-05-08",9.66,9.87,9.47,9.8,39000.0],["2008-05-09",9.76,9.8,9.66,9.67,24800.0],["2008-05-12",9.66,9.83,9.45,9.83,50500.0],["2008-05-13",9.8,9.86,9.79,9.8,35800.0],["2008-05-14",9.81,9.95,9.46,9.72,46200.0],["2008-05-15",9.77,9.8,9.55,9.63,31500.0],["2008-05-16",9.61,9.96,9.6,9.95,51300.0],["2008-05-19",9.4,9.9,9.35,9.78,95300.0],["2008-05-20",9.71,9.89,9.66,9.8,49100.0],["2008-05-21",9.77,9.82,9.73,9.79,73600.0],["2008-05-22",9.79,9.92,9.69,9.81,244800.0],["2008-05-23",9.8,9.85,9.5,9.68,70300.0],["2008-05-27",9.67,9.68,9.46,9.62,53200.0],["2008-05-28",9.68,9.8,9.53,9.55,56300.0],["2008-05-29",9.58,9.6,8.57,8.6,89000.0],["2008-05-30",8.6,8.6,8.23,8.37,223300.0],["2008-06-02",8.42,8.45,8.19,8.44,87100.0],["2008-06-03",8.44,8.45,8.27,8.31,62500.0],["2008-06-04",8.66,8.78,8.36,8.42,65100.0],["2008-06-05",8.41,8.73,8.3,8.58,130900.0],["2008-06-06",8.43,8.88,8.35,8.65,68600.0],["2008-06-09",8.71,8.98,8.55,8.67,21300.0],["2008-06-10",8.58,8.74,8.45,8.62,24300.0],["2008-06-11",8.64,8.94,8.39,8.76,22200.0],["2008-06-12",8.82,8.9,8.69,8.74,20200.0],["2008-06-13",8.76,9.19,8.76,9.13,21200.0],["2008-06-16",9.07,9.07,8.6,8.72,35600.0],["2008-06-17",8.77,9.12,8.52,8.91,61600.0],["2008-06-18",8.84,9.25,8.74,8.78,57100.0],["2008-06-19",8.81,9.07,8.59,8.78,28300.0],["2008-06-20",8.77,8.77,8.26,8.3,96700.0],["2008-06-23",8.3,8.67,8.11,8.17,60400.0],["2008-06-24",8.26,8.64,8.09,8.37,43700.0],["2008-06-25",8.44,8.65,8.1,8.4,54400.0],["2008-06-26",8.34,8.7,8.06,8.24,40000.0],["2008-06-27",8.28,8.42,7.73,7.87,2426900.0],["2008-06-30",7.89,8.4,7.75,7.97,108400.0],["2008-07-01",7.87,8.07,7.55,7.83,160900.0],["2008-07-02",7.8,7.95,7.45,7.49,78300.0],["2008-07-03",7.54,7.85,7.51,7.76,34100.0],["2008-07-07",7.84,7.97,7.55,7.87,74200.0],["2008-07-08",7.95,9.22,7.63,9.09,112600.0],["2008-07-09",9.01,9.01,8.7,8.7,47100.0],["2008-07-10",8.69,9.0,8.62,8.89,48400.0],["2008-07-11",8.8,9.0,8.4,8.99,166700.0],["2008-07-14",9.0,9.0,8.35,8.59,35700.0],["2008-07-15",8.61,8.77,7.81,8.62,203600.0],["2008-07-16",8.85,9.05,8.1,8.77,91400.0],["2008-07-17",8.84,9.0,8.63,8.9,68800.0],["2008-07-18",8.88,9.3,8.42,9.16,91700.0],["2008-07-21",9.03,9.31,8.72,9.14,26900.0],["2008-07-22",8.83,9.3,8.75,9.3,65500.0],["2008-07-23",8.72,8.74,8.32,8.46,134200.0],["2008-07-24",8.54,8.68,8.35,8.44,56700.0],["2008-07-25",8.48,8.48,8.11,8.26,120200.0],["2008-07-28",8.28,8.58,7.97,8.03,72000.0],["2008-07-29",7.92,8.54,7.92,8.3,69400.0],["2008-07-30",8.37,8.49,8.0,8.25,42400.0],["2008-07-31",8.19,8.39,7.95,8.13,100300.0],["2008-08-01",8.13,8.13,7.77,7.91,136200.0],["2008-08-04",7.94,8.43,7.94,8.15,69000.0],["2008-08-05",8.26,8.44,8.05,8.36,60600.0],["2008-08-06",8.32,9.23,8.21,9.11,69000.0],["2008-08-07",9.06,9.1,8.7,9.07,110200.0],["2008-08-08",9.04,9.35,9.0,9.24,69100.0],["2008-08-11",9.28,9.39,9.12,9.34,137800.0],["2008-08-12",9.34,9.86,9.02,9.84,98900.0],["2008-08-13",9.79,10.11,9.62,10.06,159500.0],["2008-08-14",9.96,9.96,9.31,9.8,89100.0],["2008-08-15",9.99,9.99,9.51,9.65,56600.0],["2008-08-18",9.52,9.64,9.4,9.5,14200.0],["2008-08-19",9.42,9.49,9.15,9.36,39700.0],["2008-08-20",9.4,9.52,9.29,9.5,45000.0],["2008-08-21",9.43,9.43,9.12,9.18,30800.0],["2008-08-22",9.27,9.49,9.13,9.24,36300.0],["2008-08-25",9.2,9.23,8.78,9.02,49400.0],["2008-08-26",8.99,9.33,8.78,8.97,26800.0],["2008-08-27",8.95,9.23,8.95,9.21,31900.0],["2008-08-28",9.23,9.45,8.89,9.45,31000.0],["2008-08-29",9.45,9.6,9.02,9.5,66500.0],["2008-09-02",9.43,9.54,9.09,9.17,43100.0],["2008-09-03",9.26,9.48,9.07,9.2,46400.0],["2008-09-04",9.09,9.13,8.99,9.06,44000.0],["2008-09-05",9.0,9.18,8.55,8.85,46300.0],["2008-09-08",9.08,9.19,8.72,8.91,51100.0],["2008-09-09",9.03,9.18,8.6,8.61,40700.0],["2008-09-10",8.77,8.77,8.25,8.43,222300.0],["2008-09-11",8.32,9.71,8.25,9.32,163000.0],["2008-09-12",9.09,9.09,8.71,8.97,19200.0],["2008-09-15",8.72,9.08,8.65,8.72,52800.0],["2008-09-16",8.6,9.17,8.45,9.17,55800.0],["2008-09-17",9.01,9.19,8.34,8.64,51200.0],["2008-09-18",8.88,9.8,8.3,9.71,105500.0],["2008-09-19",10.44,11.37,10.44,10.44,5700.0],["2008-09-22",10.21,10.44,9.68,10.2,57000.0],["2008-09-23",10.24,10.24,9.11,9.46,84900.0],["2008-09-24",9.48,9.48,8.52,8.53,52200.0],["2008-09-25",8.55,8.91,8.2,8.55,87300.0],["2008-09-26",8.42,9.15,8.24,9.04,43400.0],["2008-09-29",8.89,9.02,7.91,8.58,69200.0],["2008-09-30",8.5,8.5,8.01,8.3,187800.0],["2008-10-01",8.21,8.21,7.97,8.0,40600.0],["2008-10-02",7.99,8.48,7.91,8.09,90900.0],["2008-10-03",8.26,8.47,7.6,7.93,283600.0],["2008-10-06",7.7,7.88,6.94,7.61,185800.0],["2008-10-07",7.66,7.81,7.19,7.21,80000.0],["2008-10-08",7.03,7.25,6.92,6.96,215800.0],["2008-10-09",7.13,7.13,6.73,6.73,85300.0],["2008-10-10",6.59,7.49,5.85,7.13,134100.0],["2008-10-13",7.58,8.5,7.31,8.49,82900.0],["2008-10-14",8.51,9.15,8.0,8.08,100200.0],["2008-10-15",7.99,8.32,7.39,7.5,162400.0],["2008-10-16",7.53,8.06,6.93,8.0,102300.0],["2008-10-17",7.74,8.5,6.98,7.61,73200.0],["2008-10-20",7.71,8.18,7.2,8.1,34400.0],["2008-10-21",7.95,8.55,7.7,7.75,44900.0],["2008-10-22",7.64,8.05,7.0,7.1,31400.0],["2008-10-23",7.1,7.29,6.8,7.14,60200.0],["2008-10-24",6.73,7.55,6.1,6.97,192300.0],["2008-10-27",6.88,7.04,6.28,6.58,114900.0],["2008-10-28",6.8,7.05,6.53,6.94,86500.0],["2008-10-29",7.06,7.57,6.71,7.36,88200.0],["2008-10-30",7.54,8.66,7.54,8.4,143500.0],["2008-10-31",8.3,8.87,8.11,8.5,199100.0],["2008-11-03",8.29,8.7,7.86,8.5,53500.0],["2008-11-04",8.7,8.92,8.49,8.73,129100.0],["2008-11-05",8.69,8.93,8.36,8.69,186600.0],["2008-11-06",8.61,8.81,8.27,8.42,96400.0],["2008-11-07",8.53,8.69,8.27,8.52,128800.0],["2008-11-10",8.65,8.65,7.96,8.1,45400.0],["2008-11-11",8.0,8.0,7.26,7.28,154700.0],["2008-11-12",7.08,7.37,6.62,6.65,80100.0],["2008-11-13",6.68,6.88,6.37,6.69,237200.0],["2008-11-14",6.55,6.75,5.75,6.11,92700.0],["2008-11-17",6.05,6.26,5.9,6.04,37200.0],["2008-11-18",6.12,6.36,5.84,6.1,39600.0],["2008-11-19",6.11,6.21,5.91,5.91,80000.0],["2008-11-20",5.88,6.45,5.74,5.75,60400.0],["2008-11-21",5.87,5.95,5.34,5.46,153500.0],["2008-11-24",5.57,7.05,5.57,6.56,121800.0],["2008-11-25",6.62,6.98,5.98,6.98,53400.0],["2008-11-26",6.77,7.53,6.74,7.41,61400.0],["2008-11-28",7.3,7.63,7.2,7.39,27200.0],["2008-12-01",7.08,7.59,6.84,6.89,128300.0],["2008-12-02",7.0,7.0,6.31,6.72,80500.0],["2008-12-03",6.56,8.1,6.56,8.1,120800.0],["2008-12-04",7.98,8.3,7.77,8.17,243500.0],["2008-12-05",8.06,8.15,7.51,7.9,67600.0],["2008-12-08",8.16,8.4,7.4,7.58,87700.0],["2008-12-09",7.5,8.0,6.57,6.69,141900.0],["2008-12-10",6.78,7.3,6.67,6.95,73800.0],["2008-12-11",6.86,7.38,6.6,6.73,55100.0],["2008-12-12",6.63,7.54,6.36,7.54,56900.0],["2008-12-15",7.55,7.65,7.12,7.26,47300.0],["2008-12-16",7.39,7.76,7.17,7.57,101000.0],["2008-12-17",7.59,7.59,7.18,7.26,45600.0],["2008-12-18",7.2,7.5,6.71,6.81,44500.0],["2008-12-19",7.0,7.04,6.4,6.62,179500.0],["2008-12-22",6.67,6.9,5.85,6.0,120500.0],["2008-12-23",6.06,6.52,5.71,5.98,48600.0],["2008-12-24",6.08,6.33,5.81,6.3,13700.0],["2008-12-26",6.5,6.5,6.12,6.16,33800.0],["2008-12-29",6.16,6.16,5.81,5.99,47200.0],["2008-12-30",6.01,6.14,5.43,6.02,191700.0],["2008-12-31",6.05,7.0,5.94,7.0,78900.0],["2009-01-02",7.0,7.0,6.47,6.62,74600.0],["2009-01-05",6.62,6.77,6.15,6.44,84000.0],["2009-01-06",6.51,7.17,6.51,6.91,51900.0],["2009-01-07",6.72,7.03,6.2,6.26,51100.0],["2009-01-08",6.27,6.41,6.18,6.32,100600.0],["2009-01-09",6.3,6.32,5.86,5.89,55300.0],["2009-01-12",5.89,5.92,5.68,5.73,48300.0],["2009-01-13",5.74,5.84,5.67,5.75,74800.0],["2009-01-14",5.65,5.78,5.65,5.7,43000.0],["2009-01-15",5.7,5.96,5.35,5.75,80000.0],["2009-01-16",5.84,5.84,5.6,5.75,52400.0],["2009-01-20",5.7,5.75,5.47,5.5,56500.0],["2009-01-21",5.55,6.08,5.47,6.08,61100.0],["2009-01-22",5.93,6.32,5.77,6.0,25700.0],["2009-01-23",5.85,6.01,5.62,5.93,33500.0],["2009-01-26",5.88,6.17,5.85,5.99,18900.0],["2009-01-27",6.03,6.2,5.72,6.18,41800.0],["2009-01-28",6.31,6.66,6.12,6.66,29700.0],["2009-01-29",6.64,6.64,6.08,6.18,25100.0],["2009-01-30",6.22,7.0,6.09,6.83,96100.0],["2009-02-02",6.76,6.97,6.36,6.87,102700.0],["2009-02-03",6.94,7.1,6.55,6.99,90100.0],["2009-02-04",6.97,7.05,6.6,6.7,69500.0],["2009-02-05",6.71,7.08,6.52,7.0,107000.0],["2009-02-06",6.97,7.31,6.83,7.11,127200.0],["2009-02-09",7.06,7.14,6.55,6.83,36100.0],["2009-02-10",6.86,7.0,6.7,6.7,67700.0],["2009-02-11",6.72,6.72,6.1,6.56,80600.0],["2009-02-12",6.44,6.73,6.26,6.68,24600.0],["2009-02-13",6.51,6.65,6.3,6.52,47600.0],["2009-02-17",6.4,6.75,6.4,6.56,60300.0],["2009-02-18",6.59,6.59,6.4,6.4,16500.0],["2009-02-19",6.49,6.64,6.36,6.37,30300.0],["2009-02-20",6.36,6.55,6.23,6.3,54400.0],["2009-02-23",6.34,6.34,5.99,6.02,40600.0],["2009-02-24",6.08,6.56,6.0,6.54,44700.0],["2009-02-25",6.52,6.52,6.11,6.26,42900.0],["2009-02-26",6.29,6.29,5.71,5.71,89200.0],["2009-02-27",5.66,6.1,5.51,5.87,60400.0],["2009-03-02",5.8,6.0,5.43,5.49,61800.0],["2009-03-03",5.56,5.72,5.33,5.33,44400.0],["2009-03-04",5.4,5.48,5.24,5.37,58000.0],["2009-03-05",5.27,5.41,5.2,5.26,57500.0],["2009-03-06",5.3,5.32,5.12,5.23,59800.0],["2009-03-09",5.16,5.31,5.1,5.14,70100.0],["2009-03-10",5.28,5.93,5.21,5.79,50800.0],["2009-03-11",5.84,5.91,5.45,5.8,61900.0],["2009-03-12",5.76,6.73,5.59,6.66,79300.0],["2009-03-13",6.67,6.8,6.48,6.53,28800.0],["2009-03-16",6.72,6.72,6.11,6.15,41100.0],["2009-03-17",6.13,6.18,5.99,6.09,49900.0],["2009-03-18",6.05,7.05,6.05,7.05,62000.0],["2009-03-19",7.1,7.24,6.84,7.09,35800.0],["2009-03-20",7.16,7.34,6.66,6.66,140300.0],["2009-03-23",6.83,7.21,6.8,7.21,177100.0],["2009-03-24",7.13,7.13,6.96,7.01,38000.0],["2009-03-25",7.03,7.36,6.9,7.36,59500.0],["2009-03-26",7.46,7.5,7.11,7.48,42900.0],["2009-03-27",7.33,7.41,6.9,7.0,43000.0],["2009-03-30",6.9,7.15,6.8,6.99,47200.0],["2009-03-31",7.09,7.53,6.74,7.28,30800.0],["2009-04-01",7.22,7.62,7.17,7.58,52000.0],["2009-04-02",7.65,7.8,7.5,7.8,124000.0],["2009-04-03",7.73,7.86,7.56,7.85,16700.0],["2009-04-06",7.87,7.87,7.5,7.78,33700.0],["2009-04-07",7.69,8.0,7.43,7.5,49100.0],["2009-04-08",7.59,7.91,7.59,7.82,32900.0],["2009-04-09",7.94,8.09,7.82,8.05,52700.0],["2009-04-13",7.95,8.12,7.85,8.09,40100.0],["2009-04-14",7.95,8.0,7.53,7.53,29800.0],["2009-04-15",7.5,7.99,7.5,7.99,36700.0],["2009-04-16",8.1,8.29,7.81,8.29,65300.0],["2009-04-17",8.32,8.32,8.03,8.17,39900.0],["2009-04-20",7.93,8.21,7.6,7.75,92500.0],["2009-04-21",7.7,8.05,7.7,8.05,63700.0],["2009-04-22",7.97,8.3,7.75,8.01,46000.0],["2009-04-23",7.99,7.99,7.55,7.76,77600.0],["2009-04-24",7.85,8.08,7.83,8.01,47200.0],["2009-04-27",7.84,8.05,7.41,7.75,47000.0],["2009-04-28",7.7,8.03,7.68,7.81,32500.0],["2009-04-29",7.91,8.25,7.91,8.12,32500.0],["2009-04-30",8.21,8.38,8.1,8.25,35900.0],["2009-05-01",8.27,8.27,7.87,7.95,21200.0],["2009-05-04",7.75,8.1,7.63,7.98,50800.0],["2009-05-05",8.34,8.34,7.85,7.89,91700.0],["2009-05-06",7.95,8.05,7.51,7.84,57100.0],["2009-05-07",7.84,7.84,7.25,7.52,98500.0],["2009-05-08",7.61,7.95,7.46,7.92,49500.0],["2009-05-11",7.73,7.94,7.66,7.8,47400.0],["2009-05-12",7.87,7.94,7.51,7.8,34400.0],["2009-05-13",7.66,7.99,7.66,7.71,75300.0],["2009-05-14",7.72,7.96,7.64,7.67,35400.0],["2009-05-15",7.71,7.83,7.1,7.42,55900.0],["2009-05-18",7.49,7.87,7.49,7.83,44700.0],["2009-05-19",7.75,7.86,7.65,7.76,30100.0],["2009-05-20",7.8,7.81,7.39,7.48,39900.0],["2009-05-21",7.36,7.46,7.09,7.28,36100.0],["2009-05-22",7.3,7.47,7.11,7.19,20000.0],["2009-05-26",7.11,7.44,6.99,7.44,37800.0],["2009-05-27",7.44,7.95,7.24,7.3,54900.0],["2009-05-28",7.34,7.44,7.11,7.24,21800.0],["2009-05-29",7.25,7.61,6.93,7.61,65300.0],["2009-06-01",7.6,8.03,7.19,8.03,71000.0],["2009-06-02",7.99,8.21,7.67,8.19,94000.0],["2009-06-03",8.12,8.23,7.71,8.07,57500.0],["2009-06-04",8.09,8.3,7.99,8.14,55400.0],["2009-06-05",8.24,8.26,7.92,8.08,23700.0],["2009-06-08",8.09,8.52,8.04,8.3,35900.0],["2009-06-09",8.35,8.36,8.01,8.07,49400.0],["2009-06-10",8.17,8.33,7.63,7.91,62400.0],["2009-06-11",7.96,8.23,7.73,8.01,44600.0],["2009-06-12",7.97,8.04,7.9,8.03,24100.0],["2009-06-15",7.97,8.05,7.82,8.05,36500.0],["2009-06-16",8.17,8.3,7.92,7.95,26600.0],["2009-06-17",7.99,8.85,7.93,8.7,90900.0],["2009-06-18",8.66,8.69,8.27,8.45,35000.0],["2009-06-19",8.51,8.54,8.3,8.39,102100.0],["2009-06-22",8.36,8.38,8.2,8.25,46000.0],["2009-06-23",8.34,8.47,8.29,8.3,68300.0],["2009-06-24",8.4,8.48,8.22,8.31,18500.0],["2009-06-25",8.3,8.69,8.2,8.69,46000.0],["2009-06-26",8.61,8.79,8.22,8.76,253800.0],["2009-06-29",8.79,8.87,8.24,8.73,47400.0],["2009-06-30",8.71,8.85,8.62,8.68,50500.0],["2009-07-01",8.75,9.0,8.74,8.92,55300.0],["2009-07-02",8.8,9.06,8.4,9.04,65600.0],["2009-07-06",9.03,9.1,8.4,8.57,49900.0],["2009-07-07",8.6,8.66,8.3,8.39,31500.0],["2009-07-08",8.42,8.6,8.05,8.27,31800.0],["2009-07-09",8.35,8.53,8.22,8.23,38200.0],["2009-07-10",8.21,9.0,8.17,9.0,38900.0],["2009-07-13",8.97,9.0,8.44,9.0,49800.0],["2009-07-14",8.93,8.93,8.61,8.72,25300.0],["2009-07-15",8.87,9.37,8.73,9.37,62900.0],["2009-07-16",9.43,9.5,9.15,9.43,61600.0],["2009-07-17",9.47,9.47,9.27,9.3,71200.0],["2009-07-20",9.41,9.44,9.14,9.36,69200.0],["2009-07-21",9.4,9.4,9.05,9.29,21600.0],["2009-07-22",9.27,9.48,9.16,9.33,50500.0],["2009-07-23",9.3,9.82,9.22,9.76,59600.0],["2009-07-24",9.55,9.69,9.26,9.6,24100.0],["2009-07-27",9.6,9.6,9.22,9.46,25400.0],["2009-07-28",9.35,9.6,9.24,9.55,35400.0],["2009-07-29",9.6,9.6,8.8,8.9,95100.0],["2009-07-30",9.0,9.29,8.9,9.06,64700.0],["2009-07-31",8.98,9.03,8.73,8.77,63700.0],["2009-08-03",8.82,8.94,8.55,8.6,67000.0],["2009-08-04",8.56,8.69,8.2,8.29,106300.0],["2009-08-05",8.34,8.46,8.22,8.4,110900.0],["2009-08-06",8.4,8.41,7.85,7.91,88600.0],["2009-08-07",7.95,8.33,7.92,8.29,130400.0],["2009-08-10",8.22,8.42,8.22,8.39,52100.0],["2009-08-11",8.38,8.41,8.06,8.25,34500.0],["2009-08-12",8.3,8.73,8.3,8.57,42100.0],["2009-08-13",8.64,8.7,8.28,8.59,29600.0],["2009-08-14",8.6,8.6,8.3,8.47,31900.0],["2009-08-17",8.3,8.53,8.2,8.37,28200.0],["2009-08-18",8.44,8.45,8.3,8.42,16200.0],["2009-08-19",8.4,8.63,8.33,8.55,34200.0],["2009-08-20",8.65,8.74,8.48,8.73,43500.0],["2009-08-21",8.81,9.0,8.6,8.99,59600.0],["2009-08-24",8.99,9.11,8.9,8.94,76500.0],["2009-08-25",8.9,8.9,8.7,8.84,57600.0],["2009-08-26",8.89,8.95,8.75,8.83,49000.0],["2009-08-27",8.83,8.83,8.5,8.8,20000.0],["2009-08-28",8.78,8.79,8.39,8.52,34200.0],["2009-08-31",8.41,8.8,8.36,8.71,67000.0],["2009-09-01",8.7,9.08,8.65,8.8,67900.0],["2009-09-02",8.8,9.05,8.76,8.95,44100.0],["2009-09-03",8.97,8.98,8.66,8.98,25900.0],["2009-09-04",8.89,9.56,8.89,9.56,70100.0],["2009-09-08",9.49,9.55,9.35,9.51,34300.0],["2009-09-09",9.52,9.89,9.03,9.6,72500.0],["2009-09-10",9.64,9.84,9.64,9.81,90500.0],["2009-09-11",9.65,9.88,9.62,9.79,73500.0],["2009-09-14",9.73,10.0,9.58,9.95,96000.0],["2009-09-15",9.9,10.0,9.74,9.92,39600.0],["2009-09-16",9.9,10.14,9.79,10.14,134200.0],["2009-09-17",10.14,10.21,9.91,10.21,152200.0],["2009-09-18",10.22,10.45,10.15,10.31,135900.0],["2009-09-21",10.24,10.41,10.01,10.09,47900.0],["2009-09-22",10.13,10.27,10.07,10.13,65400.0],["2009-09-23",10.18,10.88,10.03,10.73,231000.0],["2009-09-24",10.7,10.72,10.43,10.56,96400.0],["2009-09-25",10.5,10.67,10.21,10.41,32000.0],["2009-09-28",10.43,10.8,10.35,10.77,41400.0],["2009-09-29",10.75,10.94,10.41,10.9,87300.0],["2009-09-30",10.85,10.86,10.42,10.75,71600.0],["2009-10-01",10.65,10.65,10.05,10.05,60500.0],["2009-10-02",10.04,10.29,9.85,10.07,100100.0],["2009-10-05",10.17,10.51,10.12,10.5,58300.0],["2009-10-06",10.59,10.88,10.4,10.67,52600.0],["2009-10-07",10.6,10.62,10.15,10.4,74000.0],["2009-10-08",10.44,10.76,10.27,10.71,126500.0],["2009-10-09",10.69,11.0,10.64,11.0,69900.0],["2009-10-12",10.98,10.99,10.73,10.92,49400.0],["2009-10-13",10.94,10.94,10.69,10.91,25400.0],["2009-10-14",10.93,11.04,10.76,11.04,111200.0],["2009-10-15",11.0,11.0,10.54,10.86,88500.0],["2009-10-16",10.81,11.04,10.66,10.69,165100.0],["2009-10-19",10.76,10.76,10.15,10.49,90900.0],["2009-10-20",10.73,10.73,10.27,10.37,59300.0],["2009-10-21",10.24,10.64,10.24,10.31,77200.0],["2009-10-22",10.33,10.54,10.18,10.49,37000.0],["2009-10-23",10.5,10.5,10.18,10.2,58200.0],["2009-10-26",10.19,10.5,10.19,10.43,48700.0],["2009-10-27",10.4,10.67,10.25,10.31,77900.0],["2009-10-28",10.24,10.58,9.76,9.78,102200.0],["2009-10-29",9.86,9.94,9.6,9.77,46300.0],["2009-10-30",9.67,10.24,9.58,10.13,89300.0],["2009-11-02",10.25,10.33,10.12,10.25,131400.0],["2009-11-03",10.22,10.87,10.14,10.79,194400.0],["2009-11-04",10.8,11.11,10.63,10.87,170900.0],["2009-11-05",11.01,12.03,10.91,11.76,232000.0],["2009-11-06",11.7,12.05,11.53,11.66,182400.0],["2009-11-09",11.66,11.96,11.55,11.75,158600.0],["2009-11-10",11.73,11.9,11.44,11.44,58200.0],["2009-11-11",11.4,11.66,11.19,11.56,85600.0],["2009-11-12",11.5,11.73,11.21,11.21,117200.0],["2009-11-13",11.23,11.65,11.23,11.37,37500.0],["2009-11-16",11.37,11.7,11.26,11.62,52900.0],["2009-11-17",11.61,11.61,11.37,11.6,86800.0],["2009-11-18",11.57,11.66,11.35,11.65,28000.0],["2009-11-19",11.5,11.5,11.04,11.08,42700.0],["2009-11-20",11.05,11.26,10.95,11.19,50300.0],["2009-11-23",11.29,11.54,11.28,11.36,34500.0],["2009-11-24",11.42,11.62,11.28,11.61,106500.0],["2009-11-25",11.63,12.23,11.54,12.12,225500.0],["2009-11-27",11.72,12.0,11.54,11.79,195000.0],["2009-11-30",11.81,12.0,11.3,11.64,85500.0],["2009-12-01",11.77,11.77,11.55,11.68,75700.0],["2009-12-02",11.71,11.95,11.49,11.83,36000.0],["2009-12-03",11.9,11.99,11.8,11.81,116900.0],["2009-12-04",11.99,11.99,11.86,11.99,67600.0],["2009-12-07",11.81,11.95,11.73,11.94,59000.0],["2009-12-08",11.9,12.11,11.63,11.91,66400.0],["2009-12-09",11.89,11.89,11.56,11.87,24800.0],["2009-12-10",11.95,11.95,11.74,11.9,149100.0],["2009-12-11",11.92,11.94,11.74,11.91,75000.0],["2009-12-14",11.94,12.15,11.9,12.0,110700.0],["2009-12-15",11.96,12.17,11.92,12.1,88500.0],["2009-12-16",12.19,12.19,12.06,12.15,51900.0],["2009-12-17",12.14,12.14,11.95,12.01,40900.0],["2009-12-18",12.12,12.19,11.77,12.0,163000.0],["2009-12-21",12.03,12.19,11.9,12.19,50000.0],["2009-12-22",12.17,12.4,12.02,12.35,71300.0],["2009-12-23",12.37,12.57,12.13,12.53,59600.0],["2009-12-24",12.49,12.49,12.3,12.4,14800.0],["2009-12-28",12.48,12.69,12.4,12.68,44800.0],["2009-12-29",12.69,12.83,12.61,12.83,41900.0],["2009-12-30",12.74,12.85,12.65,12.84,54500.0],["2009-12-31",12.88,13.06,12.82,12.86,113600.0],["2010-01-04",12.9,13.05,12.84,12.88,79900.0],["2010-01-05",12.93,12.95,12.44,12.44,87500.0],["2010-01-06",12.46,12.55,12.08,12.17,75300.0],["2010-01-07",12.18,12.45,11.83,12.42,64500.0],["2010-01-08",12.39,12.47,12.31,12.37,67300.0],["2010-01-11",12.46,12.49,12.2,12.46,31900.0],["2010-01-12",12.46,12.58,12.33,12.53,98300.0],["2010-01-13",12.57,12.57,12.33,12.33,87200.0],["2010-01-14",12.35,12.68,12.33,12.41,63000.0],["2010-01-15",12.49,12.61,11.96,12.08,63000.0],["2010-01-19",12.16,12.21,11.62,12.08,97100.0],["2010-01-20",11.92,11.94,11.31,11.79,103000.0],["2010-01-21",11.7,11.82,11.38,11.6,89200.0],["2010-01-22",11.55,12.56,11.41,11.84,135700.0],["2010-01-25",11.93,11.94,11.49,11.65,39500.0],["2010-01-26",11.54,11.79,11.39,11.56,142700.0],["2010-01-27",11.55,11.75,11.38,11.73,58200.0],["2010-01-28",11.8,11.8,11.4,11.58,109000.0],["2010-01-29",11.59,12.4,11.59,11.89,227300.0],["2010-02-01",11.88,11.88,11.61,11.69,130000.0],["2010-02-02",11.72,11.88,11.53,11.62,161800.0],["2010-02-03",11.54,11.63,11.45,11.5,60500.0],["2010-02-04",11.45,11.45,11.12,11.15,83200.0],["2010-02-05",11.15,11.15,10.37,10.97,136500.0],["2010-02-08",10.99,10.99,10.72,10.72,54900.0],["2010-02-09",10.86,11.0,10.72,10.78,72200.0],["2010-02-10",10.7,10.98,10.7,10.92,72600.0],["2010-02-11",10.85,11.19,10.77,11.17,227100.0],["2010-02-12",11.03,11.69,10.96,11.44,94400.0],["2010-02-16",11.58,11.66,11.06,11.6,45900.0],["2010-02-17",11.6,11.6,11.32,11.45,23300.0],["2010-02-18",11.47,11.65,11.42,11.57,50700.0],["2010-02-19",11.57,12.25,11.32,12.18,101200.0],["2010-02-22",12.18,12.34,11.98,12.06,102500.0],["2010-02-23",12.0,12.25,11.73,11.81,66600.0],["2010-02-24",11.81,12.13,11.81,11.84,65600.0],["2010-02-25",11.7,11.96,11.45,11.92,47500.0],["2010-02-26",11.96,12.09,11.59,11.69,74800.0],["2010-03-01",11.79,12.0,11.79,12.0,87600.0],["2010-03-02",11.98,12.1,11.63,12.1,76200.0],["2010-03-03",12.1,12.99,12.1,12.36,156100.0],["2010-03-04",12.39,12.5,12.36,12.48,64600.0],["2010-03-05",12.5,12.5,12.39,12.5,92600.0],["2010-03-08",12.44,12.77,12.33,12.7,46700.0],["2010-03-09",12.69,12.86,12.53,12.76,74500.0],["2010-03-10",12.72,13.0,12.61,12.91,95200.0],["2010-03-11",12.79,13.0,12.54,13.0,60000.0],["2010-03-12",13.0,13.0,12.81,12.98,65600.0],["2010-03-15",13.0,13.46,12.79,12.96,82500.0],["2010-03-16",13.0,13.13,12.8,13.01,70600.0],["2010-03-17",12.95,13.04,12.7,12.8,86400.0],["2010-03-18",12.68,12.92,12.68,12.77,32200.0],["2010-03-19",12.84,12.84,12.29,12.47,80700.0],["2010-03-22",12.43,12.43,12.16,12.29,94300.0],["2010-03-23",12.26,12.81,12.26,12.79,45300.0],["2010-03-24",12.77,12.87,12.36,12.43,97700.0],["2010-03-25",12.55,12.59,12.02,12.04,107700.0],["2010-03-26",12.04,12.3,12.0,12.1,50100.0],["2010-03-29",12.09,12.26,11.94,11.98,45000.0],["2010-03-30",11.96,12.4,11.96,12.24,63900.0],["2010-03-31",12.16,12.31,11.66,11.66,196700.0],["2010-04-01",11.79,11.89,11.5,11.63,78300.0],["2010-04-05",11.44,11.56,10.82,11.44,240400.0],["2010-04-06",11.32,11.65,11.18,11.48,149700.0],["2010-04-07",11.43,11.54,11.18,11.48,116900.0],["2010-04-08",11.48,11.54,11.19,11.51,100500.0],["2010-04-09",11.52,11.58,11.18,11.28,66500.0],["2010-04-12",11.33,11.37,10.9,11.05,562400.0],["2010-04-13",11.09,11.12,10.95,11.02,177900.0],["2010-04-14",11.1,11.5,11.01,11.48,645100.0],["2010-04-15",11.54,12.01,11.44,11.94,239100.0],["2010-04-16",11.95,12.32,11.72,12.11,315600.0],["2010-04-19",12.12,12.33,11.89,12.01,157600.0],["2010-04-20",12.02,12.44,11.93,12.25,68900.0],["2010-04-21",12.3,12.63,12.28,12.54,117700.0],["2010-04-22",12.39,12.94,12.14,12.85,459100.0],["2010-04-23",12.9,12.95,12.72,12.92,93000.0],["2010-04-26",12.95,12.96,12.61,12.62,82600.0],["2010-04-27",12.77,12.77,12.41,12.74,271600.0],["2010-04-28",12.77,12.88,12.35,12.45,220800.0],["2010-04-29",12.51,12.97,12.36,12.92,274000.0],["2010-04-30",12.96,12.96,12.07,12.22,175000.0],["2010-05-03",12.22,12.74,12.08,12.66,165700.0],["2010-05-04",12.54,12.56,12.16,12.37,221000.0],["2010-05-05",12.31,12.45,12.11,12.22,199100.0],["2010-05-06",12.12,12.25,11.15,11.29,278200.0],["2010-05-07",11.16,11.64,10.85,11.14,188900.0],["2010-05-10",11.73,12.27,11.62,12.26,335600.0],["2010-05-11",12.12,12.17,11.85,12.05,152200.0],["2010-05-12",12.11,12.66,11.98,12.64,127600.0],["2010-05-13",12.6,12.92,12.35,12.41,101400.0],["2010-05-14",12.32,12.39,12.12,12.37,200400.0],["2010-05-17",12.44,12.44,12.21,12.31,487300.0],["2010-05-18",12.31,12.84,12.31,12.78,226100.0],["2010-05-19",12.66,12.91,12.33,12.65,316900.0],["2010-05-20",12.43,12.65,11.63,11.73,136400.0],["2010-05-21",11.52,11.83,11.08,11.5,173100.0],["2010-05-24",11.46,11.74,11.36,11.4,161400.0],["2010-05-25",11.11,11.21,10.52,11.17,168800.0],["2010-05-26",11.22,11.55,11.0,11.11,87800.0],["2010-05-27",11.5,11.88,11.45,11.74,226400.0],["2010-05-28",11.74,11.87,11.5,11.62,61800.0],["2010-06-01",11.56,11.77,11.45,11.45,64500.0],["2010-06-02",11.46,11.61,11.35,11.47,74200.0],["2010-06-03",11.56,11.85,11.49,11.77,139700.0],["2010-06-04",11.39,11.5,11.17,11.28,100500.0],["2010-06-07",11.28,11.28,10.91,10.93,130500.0],["2010-06-08",11.0,11.16,10.88,11.09,120700.0],["2010-06-09",11.23,11.46,11.03,11.09,111400.0],["2010-06-10",11.3,11.7,11.25,11.63,81300.0],["2010-06-11",11.5,11.96,11.5,11.81,54300.0],["2010-06-14",11.96,12.04,11.6,11.7,69900.0],["2010-06-15",11.89,12.05,11.66,12.0,95200.0],["2010-06-16",11.93,12.06,11.72,11.86,56000.0],["2010-06-17",11.97,12.03,11.7,11.8,42600.0],["2010-06-18",11.89,12.61,11.75,12.57,194700.0],["2010-06-21",12.7,12.7,11.92,12.01,108500.0],["2010-06-22",12.09,12.19,11.75,11.76,78300.0],["2010-06-23",11.72,12.1,11.72,11.97,40800.0],["2010-06-24",11.9,12.39,11.86,12.1,77000.0],["2010-06-25",12.13,12.54,12.0,12.5,245500.0],["2010-06-28",12.48,12.72,12.1,12.49,64000.0],["2010-06-29",12.24,12.66,12.08,12.42,165100.0],["2010-06-30",12.46,12.79,12.31,12.6,119900.0],["2010-07-01",12.57,12.68,12.34,12.48,159300.0],["2010-07-02",12.6,12.6,12.23,12.37,68800.0],["2010-07-06",12.52,12.67,12.19,12.23,123100.0],["2010-07-07",12.25,12.69,12.25,12.69,89900.0],["2010-07-08",12.74,12.74,12.29,12.61,133900.0],["2010-07-09",12.58,12.73,12.5,12.71,34400.0],["2010-07-12",12.62,12.71,12.4,12.51,91100.0],["2010-07-13",12.64,12.8,12.58,12.77,121900.0],["2010-07-14",12.76,13.0,12.66,12.99,121100.0],["2010-07-15",12.96,12.98,12.42,12.58,82700.0],["2010-07-16",12.49,12.67,12.13,12.2,114100.0],["2010-07-19",12.03,12.21,11.85,12.12,46300.0],["2010-07-20",11.95,12.56,11.95,12.49,82500.0],["2010-07-21",12.56,12.63,11.95,11.97,46100.0],["2010-07-22",12.18,12.48,12.01,12.4,76100.0],["2010-07-23",12.31,12.94,12.15,12.8,87700.0],["2010-07-26",12.88,13.19,12.68,13.06,127100.0],["2010-07-27",13.09,13.15,12.82,13.01,105800.0],["2010-07-28",12.91,13.15,12.26,13.0,180700.0],["2010-07-29",13.14,13.14,12.67,12.78,154100.0],["2010-07-30",12.6,13.0,12.6,12.77,74700.0],["2010-08-02",12.83,13.08,12.28,12.47,230200.0],["2010-08-03",12.4,12.73,12.36,12.38,67300.0],["2010-08-04",12.41,13.0,12.19,13.0,79400.0],["2010-08-05",12.89,12.96,12.72,12.72,89900.0],["2010-08-06",12.56,12.92,12.5,12.79,50900.0],["2010-08-09",12.92,13.14,12.71,13.03,104600.0],["2010-08-10",12.85,13.05,12.63,12.84,147300.0],["2010-08-11",12.55,12.72,11.92,11.98,147400.0],["2010-08-12",11.77,12.16,11.72,12.02,82200.0],["2010-08-13",11.94,12.15,11.6,11.63,56600.0],["2010-08-16",11.58,11.91,11.52,11.68,133000.0],["2010-08-17",11.79,12.27,11.46,11.93,89900.0],["2010-08-18",11.89,11.97,11.63,11.64,64700.0],["2010-08-19",11.57,11.73,11.29,11.42,140700.0],["2010-08-20",11.34,11.68,11.29,11.48,86700.0],["2010-08-23",11.52,11.6,11.18,11.2,75900.0],["2010-08-24",11.12,11.94,11.12,11.55,118600.0],["2010-08-25",11.49,12.02,11.45,12.01,81600.0],["2010-08-26",11.98,12.07,11.81,11.9,78200.0],["2010-08-27",12.07,12.6,11.58,12.55,90700.0],["2010-08-30",12.46,12.52,12.22,12.3,77900.0],["2010-08-31",12.25,12.34,11.86,12.1,122400.0],["2010-09-01",12.31,13.0,12.31,12.6,87700.0],["2010-09-02",12.54,12.75,12.49,12.72,39800.0],["2010-09-03",12.85,12.85,12.58,12.77,93800.0],["2010-09-07",12.68,12.75,12.6,12.73,85500.0],["2010-09-08",12.75,13.36,12.65,13.23,174700.0],["2010-09-09",13.3,13.49,12.82,13.01,215000.0],["2010-09-10",12.91,13.27,12.91,13.04,69100.0],["2010-09-13",13.21,13.5,13.1,13.47,168200.0],["2010-09-14",13.4,13.98,13.2,13.75,271800.0],["2010-09-15",13.67,13.89,13.35,13.7,154100.0],["2010-09-16",13.63,13.84,13.29,13.63,133800.0],["2010-09-17",13.71,13.71,13.03,13.12,345800.0],["2010-09-20",13.19,13.3,12.92,13.1,257100.0],["2010-09-21",13.02,14.13,12.92,14.05,551100.0],["2010-09-22",13.98,14.01,13.47,13.89,251200.0],["2010-09-23",13.81,13.81,13.26,13.31,125200.0],["2010-09-24",13.53,13.71,13.49,13.63,153200.0],["2010-09-27",13.67,14.0,13.63,13.88,101400.0],["2010-09-28",13.96,14.75,13.86,14.57,484100.0],["2010-09-29",14.6,14.65,14.24,14.34,159000.0],["2010-09-30",14.54,14.54,13.84,14.3,161300.0],["2010-10-01",14.28,14.28,13.97,14.12,151300.0],["2010-10-04",14.03,14.56,13.97,14.22,158900.0],["2010-10-05",14.4,15.86,14.4,15.63,933400.0],["2010-10-06",15.19,15.27,14.75,14.92,431800.0],["2010-10-07",14.92,15.02,14.69,14.87,229000.0],["2010-10-08",14.91,15.41,14.8,15.38,180900.0],["2010-10-11",15.65,16.18,15.65,15.69,387200.0],["2010-10-12",15.61,15.88,15.13,15.65,175500.0],["2010-10-13",15.7,16.13,15.65,15.95,123600.0],["2010-10-14",15.93,16.17,15.82,16.03,108900.0],["2010-10-15",16.25,16.48,15.75,16.22,206000.0],["2010-10-18",16.21,16.38,16.13,16.38,102900.0],["2010-10-19",16.09,16.48,15.94,16.3,172300.0],["2010-10-20",16.3,16.37,15.84,15.99,173500.0],["2010-10-21",16.14,16.22,15.58,15.73,226500.0],["2010-10-22",15.74,16.03,15.71,15.74,148100.0],["2010-10-25",15.82,16.47,15.82,16.45,241300.0],["2010-10-26",16.42,19.25,15.8,17.56,545900.0],["2010-10-27",17.47,18.25,17.24,18.1,237700.0],["2010-10-28",18.0,18.86,17.74,18.06,720400.0],["2010-10-29",18.08,18.64,18.06,18.51,139700.0],["2010-11-01",18.44,18.96,18.44,18.88,203200.0],["2010-11-02",18.99,19.17,18.95,19.05,160200.0],["2010-11-03",19.0,19.17,18.9,19.09,245300.0],["2010-11-04",19.22,19.3,19.0,19.21,260000.0],["2010-11-05",19.15,19.8,19.07,19.79,415800.0],["2010-11-08",20.18,21.33,20.13,20.85,602600.0],["2010-11-09",21.05,21.47,20.9,20.98,616200.0],["2010-11-10",20.87,20.94,20.56,20.85,231700.0],["2010-11-11",20.56,21.29,20.51,21.21,330000.0],["2010-11-12",21.07,21.36,20.86,21.21,215000.0],["2010-11-15",21.26,21.7,21.26,21.6,246200.0],["2010-11-16",22.12,22.4,21.48,22.07,1230400.0],["2010-11-17",22.09,22.45,21.76,22.0,448900.0],["2010-11-18",22.3,22.37,21.98,22.17,469300.0],["2010-11-19",22.19,22.33,21.74,22.1,2355900.0],["2010-11-22",22.0,22.42,21.97,22.19,299300.0],["2010-11-23",22.01,22.33,21.88,22.31,301700.0],["2010-11-24",22.29,22.6,22.09,22.54,327500.0],["2010-11-26",22.42,23.11,22.03,22.93,271700.0],["2010-11-29",22.92,23.0,22.15,22.94,408300.0],["2010-11-30",22.79,23.25,22.6,23.2,811700.0],["2010-12-01",23.25,23.3,22.7,22.73,501200.0],["2010-12-02",22.52,23.0,22.14,22.39,479900.0],["2010-12-03",22.68,23.0,22.48,22.91,559100.0],["2010-12-06",23.04,23.5,22.72,23.39,254400.0],["2010-12-07",23.66,24.0,23.51,23.77,262500.0],["2010-12-08",23.89,23.98,22.97,23.18,215100.0],["2010-12-09",23.41,23.48,23.01,23.28,283600.0],["2010-12-10",23.28,23.37,22.88,23.33,175200.0],["2010-12-13",23.57,23.65,22.19,22.48,367300.0],["2010-12-14",22.32,22.32,20.5,20.73,592100.0],["2010-12-15",20.41,21.43,20.36,20.83,366800.0],["2010-12-16",20.64,21.16,20.5,21.06,223000.0],["2010-12-17",21.14,21.14,19.89,20.41,758300.0],["2010-12-20",20.44,20.66,20.25,20.3,231100.0],["2010-12-21",20.32,21.35,19.96,21.08,493800.0],["2010-12-22",21.01,21.27,20.51,20.59,231200.0],["2010-12-23",20.4,21.09,20.4,20.57,167800.0],["2010-12-27",20.61,20.77,20.4,20.56,109300.0],["2010-12-28",20.51,20.57,20.34,20.4,59400.0],["2010-12-29",20.47,20.57,20.36,20.45,70300.0],["2010-12-30",20.47,20.76,20.28,20.56,73600.0],["2010-12-31",20.47,20.7,20.2,20.5,129300.0],["2011-01-03",20.53,21.31,20.53,21.17,153500.0],["2011-01-04",21.35,21.67,20.69,21.29,330400.0],["2011-01-05",21.29,23.2,21.05,22.8,479300.0],["2011-01-06",22.8,23.08,22.52,22.78,247000.0],["2011-01-07",23.02,23.27,22.24,22.84,175500.0],["2011-01-10",22.69,24.28,22.02,24.2,372100.0],["2011-01-11",24.2,24.75,24.2,24.42,202100.0],["2011-01-12",24.47,24.9,24.21,24.44,429100.0],["2011-01-13",24.48,24.8,24.2,24.48,92800.0],["2011-01-14",24.6,25.18,24.6,25.02,158600.0],["2011-01-18",25.05,25.05,24.26,24.68,107900.0],["2011-01-19",24.76,24.76,23.44,23.58,204200.0],["2011-01-20",23.43,23.76,22.92,23.22,194500.0],["2011-01-21",23.29,23.5,22.95,22.98,126200.0],["2011-01-24",22.94,23.28,22.81,23.02,101900.0],["2011-01-25",23.0,23.82,22.87,23.62,124000.0],["2011-01-26",23.62,24.02,23.42,23.86,79800.0],["2011-01-27",23.91,24.87,23.85,24.2,131000.0],["2011-01-28",24.39,24.45,23.06,23.16,461200.0],["2011-01-31",24.67,24.67,23.55,24.17,498200.0],["2011-02-01",24.29,24.96,24.0,24.56,245800.0],["2011-02-02",24.46,25.74,24.29,25.53,213500.0],["2011-02-03",25.89,26.24,25.27,25.71,255300.0],["2011-02-04",25.76,25.76,24.99,25.31,200900.0],["2011-02-07",25.58,26.48,25.47,25.78,139900.0],["2011-02-08",25.67,26.06,25.31,25.73,118900.0],["2011-02-09",25.64,25.78,24.94,25.06,184200.0],["2011-02-10",24.95,25.37,24.55,25.1,122400.0],["2011-02-11",24.93,25.53,24.9,25.45,102400.0],["2011-02-14",25.53,26.04,25.47,25.87,129800.0],["2011-02-15",25.84,26.01,24.5,24.54,195900.0],["2011-02-16",24.6,25.28,24.28,25.03,148000.0],["2011-02-17",24.97,25.65,24.64,25.59,159900.0],["2011-02-18",25.79,25.88,24.86,25.02,212100.0],["2011-02-22",24.3,24.51,22.86,23.01,225000.0],["2011-02-23",22.97,22.97,21.57,21.72,299500.0],["2011-02-24",21.66,22.01,21.48,21.87,233000.0],["2011-02-25",21.84,23.72,21.58,23.68,245700.0],["2011-02-28",23.86,24.12,22.59,22.8,160600.0],["2011-03-01",24.49,24.98,23.24,23.6,423300.0],["2011-03-02",23.53,24.12,23.12,23.29,147900.0],["2011-03-03",23.55,24.5,23.17,24.29,127800.0],["2011-03-04",24.21,24.39,23.55,23.71,140100.0],["2011-03-07",23.81,23.84,22.39,22.85,115200.0],["2011-03-08",22.79,23.44,22.4,23.11,63900.0],["2011-03-09",23.07,23.08,22.01,22.4,168600.0],["2011-03-10",22.08,22.14,21.49,21.74,183400.0],["2011-03-11",21.67,22.39,21.64,22.25,114300.0],["2011-03-14",21.94,22.66,21.71,22.43,122900.0],["2011-03-15",21.77,22.45,21.61,22.07,182800.0],["2011-03-16",21.98,22.48,21.62,21.78,110100.0],["2011-03-17",22.21,22.4,22.07,22.24,135100.0],["2011-03-18",22.62,22.9,21.63,22.85,370600.0],["2011-03-21",23.15,24.21,23.14,24.01,198100.0],["2011-03-22",24.11,24.49,23.98,24.4,141100.0],["2011-03-23",24.32,25.43,24.13,25.3,164500.0],["2011-03-24",25.5,25.69,25.01,25.39,155100.0],["2011-03-25",25.38,26.2,25.38,25.54,191900.0],["2011-03-28",25.66,26.06,25.23,25.83,142400.0],["2011-03-29",25.85,26.3,25.72,26.27,77500.0],["2011-03-30",26.36,26.87,26.28,26.84,192400.0],["2011-03-31",26.81,26.9,26.36,26.73,178300.0],["2011-04-01",26.88,27.09,26.45,26.93,221200.0],["2011-04-04",27.12,27.28,26.94,27.16,230100.0],["2011-04-05",27.2,27.88,27.05,27.27,225000.0],["2011-04-06",27.51,27.79,27.28,27.47,107500.0],["2011-04-07",27.51,27.87,26.35,26.61,119100.0],["2011-04-08",26.8,27.13,26.29,26.59,98100.0],["2011-04-11",26.5,26.5,25.06,25.68,128900.0],["2011-04-12",25.72,26.17,24.88,25.93,369700.0],["2011-04-13",26.47,29.17,26.03,28.67,477600.0],["2011-04-14",28.13,29.81,28.07,29.79,384800.0],["2011-04-15",29.7,30.16,29.46,29.96,224800.0],["2011-04-18",29.49,29.99,28.42,29.26,130700.0],["2011-04-19",29.33,29.7,29.05,29.57,187200.0],["2011-04-20",30.21,30.81,30.06,30.75,256300.0],["2011-04-21",31.29,31.29,30.19,30.81,153100.0],["2011-04-25",29.9,29.9,28.51,29.33,233500.0],["2011-04-26",29.42,31.25,29.04,30.26,255600.0],["2011-04-27",30.18,31.55,29.03,31.49,190000.0],["2011-04-28",31.38,31.95,30.67,30.94,250000.0],["2011-04-29",30.81,31.17,30.24,30.58,227000.0],["2011-05-02",30.16,30.97,29.73,29.96,239000.0],["2011-05-03",29.78,30.35,28.88,29.53,262000.0],["2011-05-04",29.44,30.1,28.69,29.41,174400.0],["2011-05-05",29.09,29.62,28.62,28.72,131600.0],["2011-05-06",29.16,30.32,28.8,29.47,140000.0],["2011-05-09",29.41,30.06,29.0,29.5,337300.0],["2011-05-10",29.75,31.3,29.75,31.0,288700.0],["2011-05-11",31.0,31.5,30.52,31.2,310900.0],["2011-05-12",31.08,31.77,30.65,31.62,135900.0],["2011-05-13",31.65,31.7,30.71,30.77,174000.0],["2011-05-16",30.51,30.8,28.75,28.78,157400.0],["2011-05-17",28.34,29.11,27.82,28.97,142000.0],["2011-05-18",29.01,29.93,29.01,29.28,183900.0],["2011-05-19",29.69,30.89,28.82,30.78,276300.0],["2011-05-20",30.59,31.51,30.24,30.99,148000.0],["2011-05-23",30.37,31.95,30.06,31.3,277300.0],["2011-05-24",31.64,31.93,30.86,31.03,169600.0],["2011-05-25",30.83,33.1,30.38,33.01,421200.0],["2011-05-26",33.04,33.85,32.5,33.35,250300.0],["2011-05-27",33.56,34.34,33.27,34.23,284600.0],["2011-05-31",34.75,35.6,33.43,34.33,469700.0],["2011-06-01",34.16,34.5,32.86,33.21,343100.0],["2011-06-02",33.12,33.48,32.24,32.75,178100.0],["2011-06-03",32.03,32.98,31.8,31.9,237000.0],["2011-06-06",31.8,31.9,30.51,30.7,271100.0],["2011-06-07",30.82,31.85,30.4,31.28,140800.0],["2011-06-08",31.23,31.46,30.28,30.81,183700.0],["2011-06-09",30.91,31.62,30.39,31.0,128200.0],["2011-06-10",30.56,31.1,29.7,30.37,110500.0],["2011-06-13",30.53,30.74,29.51,29.77,118200.0],["2011-06-14",30.14,31.71,30.11,31.24,200500.0],["2011-06-15",30.86,31.08,29.9,30.06,157400.0],["2011-06-16",30.05,30.37,28.58,29.3,112100.0],["2011-06-17",29.52,30.05,27.26,27.43,522200.0],["2011-06-20",27.36,27.7,26.85,27.1,305800.0],["2011-06-21",27.3,28.34,26.96,27.93,491300.0],["2011-06-22",28.07,32.45,27.71,29.86,845900.0],["2011-06-23",29.25,30.06,28.54,29.95,226000.0],["2011-06-24",30.09,30.44,29.35,29.61,318000.0],["2011-06-27",29.61,30.44,29.24,30.12,193700.0],["2011-06-28",30.21,30.75,29.6,29.75,306900.0],["2011-06-29",29.98,30.16,29.43,29.63,150500.0],["2011-06-30",29.85,31.07,29.68,30.46,188000.0],["2011-07-01",30.56,30.88,29.8,30.72,174200.0],["2011-07-05",30.81,32.0,30.81,31.68,240400.0],["2011-07-06",31.86,32.61,31.4,32.25,254600.0],["2011-07-07",32.5,33.26,32.24,32.94,195200.0],["2011-07-08",32.28,32.63,31.3,31.9,195900.0],["2011-07-11",31.39,31.46,29.4,30.02,373700.0],["2011-07-12",29.86,29.86,28.01,28.1,335800.0],["2011-07-13",28.43,30.0,27.85,29.41,280000.0],["2011-07-14",29.38,30.19,28.42,28.9,339600.0],["2011-07-15",29.22,29.79,28.65,29.54,294600.0],["2011-07-18",29.3,29.37,27.87,28.52,310600.0],["2011-07-19",28.86,29.64,27.92,29.41,164300.0],["2011-07-20",29.62,29.96,28.78,29.89,219400.0],["2011-07-21",30.0,30.41,29.78,30.17,282000.0],["2011-07-22",30.19,30.8,29.97,30.63,219100.0],["2011-07-25",30.02,30.73,29.95,30.08,173800.0],["2011-07-26",32.0,33.24,31.43,32.34,659600.0],["2011-07-27",32.38,32.4,30.51,30.75,402100.0],["2011-07-28",30.86,31.48,30.4,31.04,267300.0],["2011-07-29",30.66,31.6,29.93,30.22,276100.0],["2011-08-01",30.83,31.46,28.69,29.18,380400.0],["2011-08-02",28.92,29.41,26.83,27.06,453500.0],["2011-08-03",27.43,28.28,26.61,28.14,447300.0],["2011-08-04",27.7,27.95,25.6,25.62,382500.0],["2011-08-05",26.26,26.49,24.26,24.95,475400.0],["2011-08-08",23.78,24.72,23.06,23.25,534300.0],["2011-08-09",24.04,25.29,22.8,25.07,613500.0],["2011-08-10",24.19,26.62,24.04,25.43,490300.0],["2011-08-11",25.6,27.68,25.0,27.23,410700.0],["2011-08-12",27.57,27.57,25.8,26.33,193900.0],["2011-08-15",26.6,27.42,26.2,27.41,175900.0],["2011-08-16",27.07,27.25,25.65,26.51,185300.0],["2011-08-17",26.63,27.04,25.85,26.4,243300.0],["2011-08-18",25.18,25.31,23.79,24.36,276000.0],["2011-08-19",23.85,25.66,23.8,23.93,278300.0],["2011-08-22",24.67,25.32,23.71,24.39,272300.0],["2011-08-23",24.48,26.49,24.29,26.34,262200.0],["2011-08-24",26.35,26.96,25.74,26.59,212200.0],["2011-08-25",26.74,26.99,25.89,26.02,225000.0],["2011-08-26",25.74,27.55,25.71,27.41,146300.0],["2011-08-29",27.99,28.44,27.18,28.39,177000.0],["2011-08-30",28.19,28.29,27.02,27.35,303500.0],["2011-08-31",27.5,27.85,26.03,26.62,172000.0],["2011-09-01",26.62,27.07,25.26,25.55,143100.0],["2011-09-02",24.92,25.98,24.3,24.7,219300.0],["2011-09-06",23.96,25.95,23.96,25.86,251200.0],["2011-09-07",26.35,26.69,25.92,26.44,199900.0],["2011-09-08",26.5,27.29,25.89,26.43,220000.0],["2011-09-09",26.05,26.74,25.63,26.03,179800.0],["2011-09-12",25.62,26.87,25.32,26.59,177600.0],["2011-09-13",26.7,27.32,26.18,27.12,201300.0],["2011-09-14",27.39,29.19,27.26,28.3,277800.0],["2011-09-15",28.75,28.94,27.99,28.53,159400.0],["2011-09-16",28.78,29.18,28.39,29.15,279600.0],["2011-09-19",28.47,29.11,28.03,28.44,203800.0],["2011-09-20",28.51,28.87,27.67,27.69,215700.0],["2011-09-21",27.73,28.31,26.24,26.26,117200.0],["2011-09-22",25.22,25.94,24.76,25.68,301300.0],["2011-09-23",25.66,26.4,25.3,25.79,178700.0],["2011-09-26",26.0,26.07,24.65,25.45,121800.0],["2011-09-27",26.18,26.8,25.4,25.7,170800.0],["2011-09-28",25.76,26.33,24.6,24.63,110700.0],["2011-09-29",25.37,25.37,21.69,23.63,348000.0],["2011-09-30",23.73,24.98,22.76,24.31,393200.0],["2011-10-03",24.13,24.59,22.77,22.81,355800.0],["2011-10-04",22.67,24.21,22.67,24.2,333100.0],["2011-10-05",24.34,25.58,23.78,25.11,196000.0],["2011-10-06",26.0,26.0,24.73,25.11,114300.0],["2011-10-07",25.15,26.31,24.99,25.24,277700.0],["2011-10-10",25.95,26.91,25.81,26.6,191300.0],["2011-10-11",26.39,26.83,25.62,25.84,94800.0],["2011-10-12",26.18,27.08,25.73,26.82,183400.0],["2011-10-13",26.66,27.5,26.66,27.41,115400.0],["2011-10-14",27.77,28.21,26.9,27.34,139800.0],["2011-10-17",27.31,27.73,26.03,26.22,124200.0],["2011-10-18",25.81,26.81,25.51,26.68,167700.0],["2011-10-19",26.89,27.04,24.77,24.9,172900.0],["2011-10-20",24.97,25.93,24.37,25.92,158300.0],["2011-10-21",26.08,26.63,25.93,26.31,102200.0],["2011-10-24",26.54,28.41,26.54,28.34,173800.0],["2011-10-25",28.11,28.11,26.97,27.06,140400.0],["2011-10-26",27.3,28.35,26.49,28.05,221200.0],["2011-10-27",30.02,34.41,29.5,31.51,1146100.0],["2011-10-28",31.2,34.5,31.2,33.02,491400.0],["2011-10-31",32.0,34.0,30.86,31.07,432600.0],["2011-11-01",30.22,30.53,28.86,30.0,576600.0],["2011-11-02",30.41,30.98,29.2,30.07,232100.0],["2011-11-03",30.55,31.71,29.61,31.7,267600.0],["2011-11-04",31.28,32.0,30.88,31.78,228400.0],["2011-11-07",31.59,32.0,30.29,31.65,154700.0],["2011-11-08",31.92,31.92,30.45,31.7,157300.0],["2011-11-09",30.71,30.95,29.65,29.77,224100.0],["2011-11-10",30.29,30.33,29.11,29.39,155100.0],["2011-11-11",29.83,30.55,29.43,30.21,169900.0],["2011-11-14",30.08,30.54,29.13,29.67,126500.0],["2011-11-15",29.46,30.89,29.21,30.86,183900.0],["2011-11-16",30.61,31.63,30.42,30.59,298100.0],["2011-11-17",30.47,30.96,29.37,30.51,237700.0],["2011-11-18",30.65,31.01,30.06,30.52,217600.0],["2011-11-21",30.03,30.19,28.53,28.88,289900.0],["2011-11-22",28.77,29.06,28.04,28.14,171700.0],["2011-11-23",27.82,28.1,26.8,27.0,165000.0],["2011-11-25",26.86,27.38,26.42,26.55,93500.0],["2011-11-28",27.68,28.11,27.15,27.98,240900.0],["2011-11-29",28.05,28.05,26.21,26.33,207800.0],["2011-11-30",27.65,28.85,27.47,28.81,360200.0],["2011-12-01",28.82,29.45,28.0,28.04,158300.0],["2011-12-02",28.53,29.29,28.08,28.19,145100.0],["2011-12-05",28.7,29.45,28.5,28.96,140000.0],["2011-12-06",29.05,29.07,28.0,28.11,157000.0],["2011-12-07",27.98,27.98,26.95,27.76,233300.0],["2011-12-08",27.45,27.68,27.0,27.06,127900.0],["2011-12-09",27.26,29.1,27.2,28.51,265800.0],["2011-12-12",27.88,27.88,26.72,27.44,510100.0],["2011-12-13",27.81,28.27,27.02,27.09,305100.0],["2011-12-14",26.88,27.48,26.26,26.33,229000.0],["2011-12-15",26.8,27.4,26.37,27.17,200300.0],["2011-12-16",27.48,28.3,27.48,28.14,347500.0],["2011-12-19",28.39,28.67,27.44,27.57,155300.0],["2011-12-20",28.4,29.41,28.34,29.08,179400.0],["2011-12-21",28.98,29.02,27.14,27.98,224900.0],["2011-12-22",28.15,29.12,27.66,29.08,192200.0],["2011-12-23",29.27,29.54,28.76,29.49,92700.0],["2011-12-27",29.32,29.74,28.8,29.41,77800.0],["2011-12-28",29.43,29.85,29.31,29.63,180900.0],["2011-12-29",29.69,30.17,29.16,30.03,181500.0],["2011-12-30",29.88,30.35,29.88,30.26,148900.0],["2012-01-03",31.05,31.8,29.69,29.8,227900.0],["2012-01-04",29.72,30.19,29.32,29.48,183700.0],["2012-01-05",29.32,30.67,29.18,30.48,99400.0],["2012-01-06",30.35,30.35,28.75,28.91,322800.0],["2012-01-09",29.0,29.98,28.58,29.58,183700.0],["2012-01-10",29.93,29.97,28.7,28.96,319800.0],["2012-01-11",28.92,29.49,28.52,28.67,173900.0],["2012-01-12",28.77,28.79,27.99,28.16,173900.0],["2012-01-13",27.75,27.75,27.1,27.45,272200.0],["2012-01-17",27.63,28.43,26.63,26.9,364700.0],["2012-01-18",26.94,28.19,26.94,28.05,357600.0],["2012-01-19",28.29,29.13,27.66,29.05,427000.0],["2012-01-20",28.86,28.86,27.96,28.13,145000.0],["2012-01-23",28.0,28.32,27.51,27.72,164700.0],["2012-01-24",27.6,28.73,27.59,28.5,145700.0],["2012-01-25",28.77,29.65,28.26,28.63,373900.0],["2012-01-26",28.8,28.98,27.96,28.02,700500.0],["2012-01-27",27.83,28.94,27.83,27.99,171700.0],["2012-01-30",27.52,28.69,27.5,28.09,613400.0],["2012-01-31",29.0,29.0,24.3,27.01,2232900.0],["2012-02-01",26.67,27.12,26.11,27.03,548100.0],["2012-02-02",27.1,27.33,26.8,27.14,261700.0],["2012-02-03",27.52,28.58,27.49,28.54,235200.0],["2012-02-06",28.41,28.41,26.53,27.0,266600.0],["2012-02-07",26.8,27.28,26.12,27.12,304900.0],["2012-02-08",27.26,27.41,26.26,26.86,182000.0],["2012-02-09",26.85,27.18,26.59,27.02,96400.0],["2012-02-10",26.78,26.78,25.82,26.0,486500.0],["2012-02-13",26.25,27.2,26.25,26.66,304100.0],["2012-02-14",26.54,26.62,25.9,26.19,133400.0],["2012-02-15",26.34,26.48,25.26,26.03,362600.0],["2012-02-16",26.13,27.0,25.95,26.79,183900.0],["2012-02-17",26.97,27.0,26.21,26.27,155000.0],["2012-02-21",26.21,26.5,25.75,25.85,167800.0],["2012-02-22",25.84,26.1,25.27,25.3,208200.0],["2012-02-23",25.34,26.15,25.02,26.14,270700.0],["2012-02-24",26.16,26.34,25.68,25.72,75000.0],["2012-02-27",25.48,26.09,25.11,25.58,180000.0],["2012-02-28",25.6,25.85,25.4,25.64,233300.0],["2012-02-29",25.63,25.83,23.23,24.65,1502400.0],["2012-03-01",24.66,24.93,24.44,24.78,479600.0],["2012-03-02",24.7,25.17,23.95,24.17,575300.0],["2012-03-05",24.05,24.19,22.52,22.55,906900.0],["2012-03-06",22.26,22.3,21.7,21.91,1062100.0],["2012-03-07",21.95,22.55,21.75,22.34,478900.0],["2012-03-08",22.52,23.63,22.52,23.55,544000.0],["2012-03-09",23.6,24.39,23.19,23.6,354900.0],["2012-03-12",23.56,23.74,22.94,23.15,281200.0],["2012-03-13",23.26,23.56,23.16,23.3,305400.0],["2012-03-14",23.3,23.34,22.65,22.69,185700.0],["2012-03-15",22.74,23.05,22.47,22.76,318400.0],["2012-03-16",22.84,23.07,22.53,23.01,458500.0],["2012-03-19",22.91,23.0,22.51,22.62,326700.0],["2012-03-20",22.5,22.7,22.1,22.44,253900.0],["2012-03-21",22.61,22.8,22.0,22.03,224100.0],["2012-03-22",21.81,22.2,21.81,22.17,214000.0],["2012-03-23",22.22,22.44,21.89,22.25,341700.0],["2012-03-26",22.56,23.32,22.42,23.1,174700.0],["2012-03-27",23.1,23.73,23.02,23.22,200200.0],["2012-03-28",23.3,23.54,23.11,23.25,207100.0],["2012-03-29",23.07,23.32,22.94,23.17,111800.0],["2012-03-30",23.4,23.4,22.68,22.71,117800.0],["2012-04-02",22.6,23.03,22.27,22.93,183400.0],["2012-04-03",22.87,22.94,22.35,22.48,148600.0],["2012-04-04",22.0,22.4,21.96,22.22,178000.0],["2012-04-05",22.15,22.49,21.94,22.09,122500.0],["2012-04-09",21.79,21.79,21.45,21.58,190500.0],["2012-04-10",21.55,21.75,21.17,21.66,225500.0],["2012-04-11",21.86,21.97,21.56,21.97,408500.0],["2012-04-12",21.92,23.2,21.9,22.94,325900.0],["2012-04-13",22.78,22.84,22.24,22.39,197900.0],["2012-04-16",22.54,22.58,21.96,22.05,212900.0],["2012-04-17",22.19,23.03,22.13,22.82,210000.0],["2012-04-18",22.57,22.72,22.01,22.37,226900.0],["2012-04-19",22.2,22.3,21.22,21.76,472300.0],["2012-04-20",21.98,21.98,20.99,21.14,246100.0],["2012-04-23",20.7,20.95,20.33,20.56,209600.0],["2012-04-24",20.66,20.75,20.17,20.2,142700.0],["2012-04-25",20.57,20.85,20.37,20.64,239400.0],["2012-04-26",20.6,21.18,20.6,21.13,188100.0],["2012-04-27",21.19,21.5,21.03,21.46,117000.0],["2012-04-30",21.49,22.24,21.47,22.09,240000.0],["2012-05-01",22.07,22.81,21.9,22.58,513000.0],["2012-05-02",21.08,21.23,17.43,17.55,2024300.0],["2012-05-03",17.5,17.65,16.47,17.33,1814600.0],["2012-05-04",17.31,17.31,16.96,17.0,1021900.0],["2012-05-07",16.99,17.35,16.79,16.98,557000.0],["2012-05-08",16.8,17.15,16.75,16.97,470100.0],["2012-05-09",16.85,17.18,16.82,16.99,387200.0],["2012-05-10",17.1,17.47,16.89,17.24,353000.0],["2012-05-11",17.14,17.37,16.84,16.95,204600.0],["2012-05-14",16.76,16.84,16.39,16.44,296300.0],["2012-05-15",16.41,16.56,16.15,16.16,358600.0],["2012-05-16",16.25,16.41,16.15,16.18,353800.0],["2012-05-17",16.24,16.36,15.72,15.88,359100.0],["2012-05-18",16.02,16.25,15.34,15.47,367700.0],["2012-05-21",15.53,16.07,15.12,15.89,350800.0],["2012-05-22",15.89,15.89,15.54,15.62,352600.0],["2012-05-23",15.48,15.62,15.33,15.6,190000.0],["2012-05-24",15.62,15.69,15.3,15.59,154800.0],["2012-05-25",15.58,16.06,15.43,15.98,331000.0],["2012-05-29",16.2,16.71,15.93,16.58,349000.0],["2012-05-30",16.3,17.04,16.12,16.9,565100.0],["2012-05-31",16.87,17.44,16.61,17.38,690200.0],["2012-06-01",16.88,17.32,16.6,17.05,405500.0],["2012-06-04",17.05,17.41,16.92,17.14,300400.0],["2012-06-05",17.12,17.55,17.03,17.38,315300.0],["2012-06-06",17.59,18.5,17.38,18.46,303800.0],["2012-06-07",18.72,19.06,17.85,17.88,203800.0],["2012-06-08",17.9,18.28,17.72,18.19,173500.0],["2012-06-11",18.51,18.53,17.37,17.4,216000.0],["2012-06-12",17.45,17.96,17.39,17.92,101200.0],["2012-06-13",17.85,18.0,17.53,17.6,198000.0],["2012-06-14",17.6,17.6,16.85,17.04,612900.0],["2012-06-15",17.03,17.89,17.03,17.84,248100.0],["2012-06-18",17.74,17.83,17.43,17.64,186100.0],["2012-06-19",17.82,18.25,17.74,18.13,158300.0],["2012-06-20",18.18,18.39,18.04,18.17,111400.0],["2012-06-21",18.21,18.25,17.11,17.19,110700.0],["2012-06-22",17.33,17.54,17.07,17.32,345300.0],["2012-06-25",17.07,17.07,16.77,16.98,118200.0],["2012-06-26",16.93,17.1,16.82,16.93,331100.0],["2012-06-27",17.0,17.3,16.8,17.24,118800.0],["2012-06-28",17.14,17.45,16.97,17.43,109300.0],["2012-06-29",17.92,18.32,17.5,17.61,197200.0],["2012-07-02",17.66,17.93,17.23,17.48,142900.0],["2012-07-03",17.56,17.56,16.77,17.34,92900.0],["2012-07-05",17.23,17.89,17.23,17.8,91400.0],["2012-07-06",17.54,17.54,16.91,17.01,94000.0],["2012-07-09",16.9,17.17,16.37,16.38,190400.0],["2012-07-10",16.39,16.55,15.37,15.5,327300.0],["2012-07-11",15.6,15.68,15.26,15.39,126400.0],["2012-07-12",15.24,15.42,14.95,15.33,135400.0],["2012-07-13",15.36,15.7,15.36,15.45,109600.0],["2012-07-16",15.36,15.42,14.98,15.05,142200.0],["2012-07-17",15.14,15.18,14.6,15.0,189300.0],["2012-07-18",14.9,15.56,14.82,15.24,105700.0],["2012-07-19",15.39,16.71,15.25,16.5,300700.0],["2012-07-20",16.31,16.31,15.82,15.93,123400.0],["2012-07-23",15.52,16.0,15.14,15.78,100500.0],["2012-07-24",15.89,15.89,15.22,15.31,87400.0],["2012-07-25",15.39,15.89,14.99,15.62,140400.0],["2012-07-26",15.94,16.44,15.68,16.0,292000.0],["2012-07-27",15.98,16.16,15.74,16.05,159700.0],["2012-07-30",16.0,16.17,15.42,15.56,206600.0],["2012-07-31",16.57,16.88,14.88,15.54,534600.0],["2012-08-01",15.03,15.36,14.25,14.93,358200.0],["2012-08-02",14.74,15.03,14.5,14.62,222200.0],["2012-08-03",14.95,15.48,14.68,15.1,216600.0],["2012-08-06",15.01,16.0,14.86,15.99,245400.0],["2012-08-07",16.08,16.8,16.0,16.32,146800.0],["2012-08-08",16.22,16.51,16.01,16.26,118100.0],["2012-08-09",16.2,16.78,15.93,16.44,159100.0],["2012-08-10",16.37,16.58,16.21,16.43,75700.0],["2012-08-13",16.44,16.56,15.92,16.45,69100.0],["2012-08-14",16.57,16.58,16.18,16.27,105300.0],["2012-08-15",16.22,16.39,16.18,16.37,97300.0],["2012-08-16",16.32,16.99,16.12,16.86,106000.0],["2012-08-17",16.8,17.27,16.5,17.25,92700.0],["2012-08-20",17.14,17.41,16.95,17.27,104100.0],["2012-08-21",17.36,17.86,17.0,17.36,129600.0],["2012-08-22",17.35,17.62,17.2,17.34,90400.0],["2012-08-23",17.28,17.57,17.1,17.16,113700.0],["2012-08-24",17.08,17.28,16.83,17.06,85800.0],["2012-08-27",17.11,17.11,16.36,16.56,177000.0],["2012-08-28",16.54,16.73,16.23,16.35,144100.0],["2012-08-29",16.38,16.58,16.2,16.35,97700.0],["2012-08-30",16.26,16.34,16.03,16.14,70000.0],["2012-08-31",16.34,16.34,15.78,16.12,115600.0],["2012-09-04",16.17,16.31,15.85,16.2,108500.0],["2012-09-05",16.16,16.58,15.82,15.93,116800.0],["2012-09-06",16.1,16.67,16.05,16.46,128600.0],["2012-09-07",16.46,16.91,16.36,16.86,74100.0],["2012-09-10",16.81,16.96,16.54,16.79,61200.0],["2012-09-11",17.0,17.24,16.51,16.67,267400.0],["2012-09-12",16.79,16.98,16.6,16.78,100100.0],["2012-09-13",16.92,17.24,16.85,17.09,252400.0],["2012-09-14",17.21,17.47,17.09,17.33,251500.0],["2012-09-17",17.3,17.53,17.16,17.32,138800.0],["2012-09-18",17.39,17.43,16.81,16.92,97900.0],["2012-09-19",16.88,17.1,16.25,16.32,179100.0],["2012-09-20",16.15,16.22,15.57,15.7,170700.0],["2012-09-21",15.92,16.01,15.6,15.65,334900.0],["2012-09-24",15.55,15.77,15.45,15.59,150200.0],["2012-09-25",15.71,15.71,14.55,14.56,269000.0],["2012-09-26",14.57,14.8,13.91,14.17,495500.0],["2012-09-27",14.21,14.91,14.21,14.72,332100.0],["2012-09-28",14.63,14.7,14.25,14.38,120800.0],["2012-10-01",14.45,14.5,13.9,14.18,175100.0],["2012-10-02",14.29,14.65,14.07,14.49,172500.0],["2012-10-03",14.51,14.59,13.95,14.01,173400.0],["2012-10-04",14.05,14.13,13.47,13.47,426400.0],["2012-10-05",13.62,13.93,13.25,13.31,1240000.0],["2012-10-08",13.24,13.46,13.1,13.15,445800.0],["2012-10-09",13.17,13.38,12.96,13.34,1054900.0],["2012-10-10",13.37,13.73,13.26,13.7,389500.0],["2012-10-11",13.8,13.81,13.61,13.63,220600.0],["2012-10-12",13.76,14.28,13.64,14.23,548200.0],["2012-10-15",14.25,14.74,14.24,14.44,276400.0],["2012-10-16",14.6,14.96,14.5,14.86,188400.0],["2012-10-17",14.86,14.98,14.6,14.97,125600.0],["2012-10-18",14.95,15.14,14.67,15.02,260100.0],["2012-10-19",14.9,14.95,14.32,14.44,154200.0],["2012-10-22",14.38,14.76,14.21,14.36,78000.0],["2012-10-23",14.16,14.9,14.11,14.69,183100.0],["2012-10-24",14.76,15.0,14.57,14.86,260500.0],["2012-10-25",14.98,15.16,14.84,15.1,178500.0],["2012-10-26",15.06,15.47,14.95,15.12,101700.0],["2012-10-31",15.12,15.34,15.0,15.15,124200.0],["2012-11-01",15.0,16.75,14.86,16.08,674000.0],["2012-11-02",15.94,16.0,15.15,15.23,381600.0],["2012-11-05",15.2,15.59,15.03,15.33,160900.0],["2012-11-06",15.44,15.44,15.08,15.31,144500.0],["2012-11-07",15.07,15.07,14.86,14.98,210600.0],["2012-11-08",14.97,14.97,14.43,14.7,108900.0],["2012-11-09",14.59,15.15,14.46,14.76,259200.0],["2012-11-12",14.87,14.87,14.57,14.6,131600.0],["2012-11-13",14.52,14.71,14.37,14.42,88700.0],["2012-11-14",14.5,14.51,13.99,14.04,163100.0],["2012-11-15",14.04,14.08,13.8,13.92,86300.0],["2012-11-16",13.88,14.01,13.61,13.82,196200.0],["2012-11-19",14.02,14.59,13.92,14.56,227600.0],["2012-11-20",14.55,14.7,13.53,14.53,158900.0],["2012-11-21",14.51,14.62,13.85,14.03,491900.0],["2012-11-23",14.13,14.58,14.13,14.53,126600.0],["2012-11-26",14.61,14.92,14.61,14.72,133700.0],["2012-11-27",14.64,14.9,14.54,14.58,143400.0],["2012-11-28",14.5,15.09,14.38,14.99,112100.0],["2012-11-29",15.18,15.75,15.18,15.59,254400.0],["2012-11-30",15.59,15.59,15.02,15.11,218100.0],["2012-12-03",15.23,15.34,14.94,14.96,59800.0],["2012-12-04",14.95,15.24,14.84,15.17,69400.0],["2012-12-05",15.27,15.34,15.02,15.22,51300.0],["2012-12-06",15.19,15.41,15.01,15.3,58300.0],["2012-12-07",15.42,15.42,15.03,15.09,70700.0],["2012-12-10",15.1,15.26,14.98,15.06,62000.0],["2012-12-11",15.24,15.54,14.8,15.11,200600.0],["2012-12-12",15.2,15.28,14.98,15.09,140100.0],["2012-12-13",15.07,15.29,14.96,15.1,91500.0],["2012-12-14",15.03,15.18,14.7,14.94,138700.0],["2012-12-17",14.98,15.31,14.93,15.22,125900.0],["2012-12-18",15.28,15.88,15.21,15.84,274500.0],["2012-12-19",15.94,16.32,15.78,16.18,217800.0],["2012-12-20",16.14,16.36,16.08,16.24,148700.0],["2012-12-21",15.95,16.38,15.76,16.3,356300.0],["2012-12-24",16.2,16.24,15.91,15.98,54000.0],["2012-12-26",16.04,16.21,15.84,15.85,61700.0],["2012-12-27",15.89,15.89,15.31,15.75,94300.0],["2012-12-28",15.66,15.83,15.44,15.46,79900.0],["2012-12-31",15.38,15.8,15.33,15.75,121400.0],["2013-01-02",16.26,16.46,16.0,16.27,202400.0],["2013-01-03",16.26,16.97,16.01,16.89,148200.0],["2013-01-04",17.0,17.49,16.67,17.26,193100.0],["2013-01-07",17.07,17.25,16.82,16.82,99000.0],["2013-01-08",16.67,16.88,16.21,16.3,226900.0],["2013-01-09",16.39,17.14,16.36,17.0,157300.0],["2013-01-10",17.09,17.44,16.93,17.07,103400.0],["2013-01-11",17.1,17.68,16.95,17.51,163900.0],["2013-01-14",17.39,17.49,16.86,16.9,128000.0],["2013-01-15",16.89,17.09,16.82,16.96,106200.0],["2013-01-16",16.85,16.86,16.52,16.67,110500.0],["2013-01-17",16.8,17.19,16.7,17.07,241800.0],["2013-01-18",17.11,17.2,16.94,17.16,159300.0],["2013-01-22",17.12,17.64,17.1,17.45,235800.0],["2013-01-23",17.38,17.6,17.27,17.51,110400.0],["2013-01-24",17.49,17.86,17.26,17.58,133200.0],["2013-01-25",17.69,17.9,17.37,17.5,146600.0],["2013-01-28",17.81,17.9,17.64,17.77,208900.0],["2013-01-29",17.77,17.77,17.53,17.71,119200.0],["2013-01-30",16.65,17.43,14.96,15.35,1081300.0],["2013-01-31",15.42,15.5,15.05,15.18,323200.0],["2013-02-01",15.21,15.3,15.0,15.15,319000.0],["2013-02-04",15.0,15.2,14.98,14.99,184200.0],["2013-02-05",15.14,15.33,15.05,15.14,106500.0],["2013-02-06",14.99,15.25,14.96,15.23,111800.0],["2013-02-07",15.03,15.32,14.85,14.98,117000.0],["2013-02-08",14.97,15.18,14.94,14.94,115200.0],["2013-02-11",14.95,15.18,14.78,15.1,133600.0],["2013-02-12",15.14,15.56,15.14,15.49,236500.0],["2013-02-13",15.53,15.69,15.16,15.3,90000.0],["2013-02-14",15.2,15.58,15.2,15.5,105300.0],["2013-02-15",15.58,15.7,15.4,15.44,124000.0],["2013-02-19",15.53,15.97,15.53,15.75,183100.0],["2013-02-20",15.37,15.72,15.23,15.25,92500.0],["2013-02-21",15.23,15.32,14.79,14.97,126200.0],["2013-02-22",15.07,15.3,15.02,15.27,51900.0],["2013-02-25",15.34,15.35,14.82,14.82,93200.0],["2013-02-26",14.92,15.12,14.9,15.02,113500.0],["2013-02-27",15.02,15.24,15.0,15.08,65100.0],["2013-02-28",15.03,15.19,14.95,15.13,120400.0],["2013-03-01",14.94,15.19,14.85,14.96,86900.0],["2013-03-04",14.87,15.12,14.8,14.93,132300.0],["2013-03-05",15.02,15.14,14.92,15.05,105800.0],["2013-03-06",15.09,15.16,14.98,15.02,47500.0],["2013-03-07",14.99,15.46,14.86,15.32,96900.0],["2013-03-08",15.5,15.65,15.17,15.56,118900.0],["2013-03-11",15.5,15.59,15.37,15.59,54500.0],["2013-03-12",15.52,15.9,15.52,15.84,131200.0],["2013-03-13",15.86,15.86,15.67,15.75,73500.0],["2013-03-14",15.78,15.92,15.74,15.87,96800.0],["2013-03-15",15.85,16.33,15.85,16.09,260500.0],["2013-03-18",15.86,16.1,15.71,15.8,143100.0],["2013-03-19",15.89,15.89,15.57,15.75,104600.0],["2013-03-20",15.85,15.86,15.68,15.76,79400.0],["2013-03-21",15.56,15.8,15.44,15.65,114500.0],["2013-03-22",15.69,15.85,15.61,15.71,69000.0],["2013-03-25",15.75,15.97,15.51,15.79,100300.0],["2013-03-26",15.92,15.96,15.41,15.55,140000.0],["2013-03-27",15.43,15.67,15.33,15.63,45800.0],["2013-03-28",15.63,15.67,15.47,15.6,71600.0],["2013-04-01",15.55,15.59,15.19,15.36,109300.0],["2013-04-02",15.42,15.82,15.3,15.44,89000.0],["2013-04-03",15.47,15.65,15.24,15.24,95200.0],["2013-04-04",15.23,15.3,15.05,15.21,131500.0],["2013-04-05",15.05,15.36,14.9,15.17,87500.0],["2013-04-08",15.2,15.32,14.95,15.25,104200.0],["2013-04-09",15.24,15.46,15.09,15.16,83600.0],["2013-04-10",15.27,15.53,15.12,15.43,114400.0],["2013-04-11",15.36,15.51,15.3,15.4,38800.0],["2013-04-12",15.37,15.38,15.07,15.19,63200.0],["2013-04-15",15.07,15.13,14.65,14.81,114200.0],["2013-04-16",14.95,15.04,14.85,14.99,80500.0],["2013-04-17",14.82,14.98,14.61,14.72,121200.0],["2013-04-18",14.8,14.84,14.58,14.59,118900.0],["2013-04-19",14.58,14.58,14.28,14.38,134000.0],["2013-04-22",14.45,14.46,14.05,14.3,78600.0],["2013-04-23",14.43,14.82,14.43,14.68,64800.0],["2013-04-24",14.79,15.04,14.74,15.02,103000.0],["2013-04-25",15.04,15.41,15.02,15.22,126400.0],["2013-04-26",15.18,15.2,14.8,14.97,65400.0],["2013-04-29",14.93,15.1,14.92,15.05,39200.0],["2013-04-30",14.96,15.29,14.93,15.26,95100.0],["2013-05-01",15.2,15.26,14.81,14.88,119100.0],["2013-05-02",14.75,15.0,14.4,14.97,149400.0],["2013-05-03",14.65,15.2,14.65,15.05,175400.0],["2013-05-06",15.1,15.54,15.1,15.51,198600.0],["2013-05-07",15.59,15.88,15.46,15.86,110100.0],["2013-05-08",15.84,15.92,15.76,15.9,98600.0],["2013-05-09",15.83,15.97,15.76,15.8,131500.0],["2013-05-10",15.82,15.91,15.76,15.77,158600.0],["2013-05-13",15.69,15.91,15.69,15.89,104100.0],["2013-05-14",15.87,15.99,15.78,15.84,155400.0],["2013-05-15",15.73,16.1,15.73,16.09,100200.0],["2013-05-16",16.01,16.1,15.9,15.98,88300.0],["2013-05-17",16.0,16.05,15.87,15.99,136400.0],["2013-05-20",15.97,16.3,15.96,16.21,371900.0],["2013-05-21",16.2,16.33,16.12,16.13,196000.0],["2013-05-22",16.11,16.4,15.98,16.03,348100.0],["2013-05-23",16.0,16.49,15.84,16.38,138800.0],["2013-05-24",16.29,16.49,16.12,16.2,125900.0],["2013-05-28",16.31,16.44,16.21,16.3,148000.0],["2013-05-29",16.2,16.3,16.18,16.24,100800.0],["2013-05-30",16.27,16.69,16.23,16.66,252900.0],["2013-05-31",16.53,16.79,16.53,16.77,184600.0],["2013-06-03",16.77,16.97,16.56,16.64,196500.0],["2013-06-04",16.67,16.76,16.48,16.54,142600.0],["2013-06-05",16.48,16.55,16.0,16.4,121000.0],["2013-06-06",16.44,16.47,16.2,16.38,154900.0],["2013-06-07",16.5,16.5,16.25,16.29,67900.0],["2013-06-10",16.45,16.5,16.26,16.36,153300.0],["2013-06-11",16.15,16.49,16.0,16.2,128400.0],["2013-06-12",16.3,16.31,15.99,16.01,126200.0],["2013-06-13",16.31,17.77,16.31,17.44,622000.0],["2013-06-14",17.44,17.97,17.3,17.91,410500.0],["2013-06-17",18.24,18.33,18.01,18.25,320300.0],["2013-06-18",18.34,18.55,18.14,18.51,136700.0],["2013-06-19",18.54,18.56,18.19,18.23,117600.0],["2013-06-20",17.95,18.18,17.86,18.0,167100.0],["2013-06-21",18.05,18.33,17.92,18.28,270400.0],["2013-06-24",18.09,18.59,17.77,18.35,242600.0],["2013-06-25",18.53,18.73,18.33,18.71,231100.0],["2013-06-26",18.94,18.94,18.36,18.4,90100.0],["2013-06-27",18.5,18.67,18.39,18.65,108100.0],["2013-06-28",18.53,19.45,18.3,19.36,1029700.0],["2013-07-01",19.54,20.12,19.52,20.11,402400.0],["2013-07-02",20.13,20.5,19.87,20.09,200500.0],["2013-07-03",20.1,20.46,19.92,20.45,116500.0],["2013-07-05",20.54,20.79,20.41,20.7,134400.0],["2013-07-08",20.75,20.9,20.31,20.38,226100.0],["2013-07-09",20.44,20.61,19.8,20.26,183900.0],["2013-07-10",20.26,20.54,19.94,20.18,185700.0],["2013-07-11",20.43,20.58,19.94,20.4,148300.0],["2013-07-12",20.43,20.97,20.35,20.82,88700.0],["2013-07-15",20.98,21.1,20.8,20.93,142400.0],["2013-07-16",20.93,21.04,20.8,20.95,101700.0],["2013-07-17",21.01,21.08,20.61,20.87,196000.0],["2013-07-18",21.0,21.0,20.18,20.35,240800.0],["2013-07-19",20.31,20.52,20.13,20.42,96900.0],["2013-07-22",20.34,20.47,20.27,20.43,77900.0],["2013-07-23",20.43,20.71,20.3,20.53,105600.0],["2013-07-24",20.46,20.46,17.48,17.96,887600.0],["2013-07-25",17.86,18.16,17.81,17.96,151100.0],["2013-07-26",17.86,17.86,17.45,17.59,133800.0],["2013-07-29",17.53,17.64,17.24,17.48,81800.0],["2013-07-30",17.57,17.77,17.42,17.6,148300.0],["2013-07-31",19.0,19.0,17.91,18.23,445300.0],["2013-08-01",18.2,18.58,17.73,17.9,271600.0],["2013-08-02",17.78,18.1,17.6,18.0,148700.0],["2013-08-05",18.02,18.17,17.8,17.92,85800.0],["2013-08-06",17.82,17.98,17.75,17.85,88900.0],["2013-08-07",17.78,17.99,17.73,17.87,105800.0],["2013-08-08",18.02,18.09,17.67,17.77,57200.0],["2013-08-09",17.72,17.81,17.51,17.54,77000.0],["2013-08-12",17.5,17.78,17.5,17.78,87600.0],["2013-08-13",17.84,18.03,17.75,18.0,88600.0],["2013-08-14",17.94,18.0,17.79,17.85,83000.0],["2013-08-15",17.68,17.83,17.57,17.73,114900.0],["2013-08-16",17.62,17.87,17.57,17.75,91400.0],["2013-08-19",17.7,17.79,17.5,17.5,96900.0],["2013-08-20",17.59,18.03,17.54,18.03,73700.0],["2013-08-21",17.94,18.11,17.54,18.0,74600.0],["2013-08-22",18.0,18.21,18.0,18.19,55000.0],["2013-08-23",18.2,18.46,18.06,18.46,87300.0],["2013-08-26",18.45,18.71,18.27,18.61,91600.0],["2013-08-27",18.42,18.61,18.13,18.21,117800.0],["2013-08-28",18.23,18.43,18.14,18.26,62100.0],["2013-08-29",18.25,18.64,18.19,18.64,77000.0],["2013-08-30",18.57,18.61,18.08,18.13,94800.0],["2013-09-03",18.34,18.76,17.88,18.02,69300.0],["2013-09-04",18.0,18.11,17.27,17.52,361700.0],["2013-09-05",17.59,17.59,16.55,16.82,349000.0],["2013-09-06",16.9,16.9,16.29,16.42,327700.0],["2013-09-09",16.49,17.45,16.49,17.37,242100.0],["2013-09-10",17.52,17.66,17.0,17.06,146000.0],["2013-09-11",17.02,17.31,16.92,17.19,140300.0],["2013-09-12",17.2,17.35,16.96,17.18,84300.0],["2013-09-13",17.24,17.5,17.11,17.44,128400.0],["2013-09-16",17.57,17.73,17.48,17.59,102100.0],["2013-09-17",17.66,17.66,17.32,17.38,87000.0],["2013-09-18",17.37,17.68,17.16,17.63,55700.0],["2013-09-19",17.71,17.89,17.5,17.85,63100.0],["2013-09-20",17.87,17.89,17.58,17.8,223300.0],["2013-09-23",17.84,17.98,17.55,17.93,75500.0],["2013-09-24",17.97,18.26,17.58,18.05,118500.0],["2013-09-25",18.02,18.1,17.69,17.78,45100.0],["2013-09-26",17.8,17.82,17.5,17.66,71800.0],["2013-09-27",17.57,17.65,17.38,17.46,60000.0],["2013-09-30",17.25,17.41,16.82,17.25,81300.0],["2013-10-01",17.19,17.5,17.07,17.28,78700.0],["2013-10-02",17.14,17.27,17.08,17.1,127600.0],["2013-10-03",15.97,15.97,14.1,14.32,1589700.0],["2013-10-04",14.2,14.26,13.91,13.97,528000.0],["2013-10-07",13.59,14.29,13.55,14.12,315200.0],["2013-10-08",13.84,14.08,13.59,13.71,434100.0],["2013-10-09",13.76,13.89,13.49,13.74,342100.0],["2013-10-10",13.88,14.16,13.74,13.97,233300.0],["2013-10-11",13.98,14.1,13.89,13.95,149500.0],["2013-10-14",13.93,14.08,13.8,13.91,169100.0],["2013-10-15",13.92,13.99,13.81,13.91,188900.0],["2013-10-16",13.99,14.19,13.92,14.15,131000.0],["2013-10-17",14.0,14.14,13.8,13.86,214500.0],["2013-10-18",13.9,14.09,13.86,14.02,178500.0],["2013-10-21",14.06,14.18,14.0,14.1,131700.0],["2013-10-22",14.2,14.26,13.91,14.18,157400.0],["2013-10-23",14.05,14.05,13.55,13.74,219800.0],["2013-10-24",13.8,14.11,13.72,13.99,114700.0],["2013-10-25",14.09,14.27,13.82,13.9,146900.0],["2013-10-28",13.86,14.02,13.66,13.94,120900.0],["2013-10-29",13.96,14.25,13.81,13.88,121300.0],["2013-10-30",13.85,14.86,13.85,14.16,307600.0],["2013-10-31",14.19,14.56,13.99,14.33,244200.0],["2013-11-01",14.27,14.83,14.1,14.36,330300.0],["2013-11-04",14.36,15.05,14.34,15.0,545500.0],["2013-11-05",14.98,15.1,14.75,14.89,133100.0],["2013-11-06",14.96,15.25,14.75,15.11,103200.0],["2013-11-07",15.15,15.32,15.0,15.14,176300.0],["2013-11-08",15.13,15.33,15.1,15.26,107600.0],["2013-11-11",15.26,15.4,15.1,15.31,158600.0],["2013-11-12",15.25,15.42,14.88,15.16,152300.0],["2013-11-13",15.1,15.27,14.91,15.2,84100.0],["2013-11-14",15.23,15.29,14.92,15.2,149900.0],["2013-11-15",15.2,15.4,14.96,15.36,110600.0],["2013-11-18",15.4,15.49,15.09,15.46,96100.0],["2013-11-19",15.44,15.84,15.26,15.4,177000.0],["2013-11-20",15.43,15.66,15.43,15.6,169400.0],["2013-11-21",15.63,15.72,15.46,15.67,124200.0],["2013-11-22",15.61,15.92,15.61,15.71,121600.0],["2013-11-25",15.77,15.9,15.51,15.81,117800.0],["2013-11-26",15.84,16.16,15.68,15.9,211100.0],["2013-11-27",15.89,16.09,15.71,16.07,78000.0],["2013-11-29",16.15,16.28,15.86,15.99,74500.0],["2013-12-02",16.04,16.19,15.54,15.97,189200.0],["2013-12-03",15.92,16.07,15.63,15.75,113300.0],["2013-12-04",15.68,16.05,15.51,15.69,148600.0],["2013-12-05",15.65,16.07,15.65,15.85,106300.0],["2013-12-06",15.94,16.24,15.76,16.12,93300.0],["2013-12-09",16.09,16.43,15.95,16.07,133300.0],["2013-12-10",16.09,16.48,15.97,16.1,173600.0],["2013-12-11",16.07,16.15,15.83,15.97,294800.0],["2013-12-12",15.99,16.06,15.59,15.63,73600.0],["2013-12-13",15.71,15.98,15.53,15.86,120800.0],["2013-12-16",15.89,16.22,15.61,16.13,121000.0],["2013-12-17",14.51,16.1,14.51,15.75,91700.0],["2013-12-18",16.06,16.06,15.35,15.74,108700.0],["2013-12-19",15.67,15.84,15.13,15.25,102100.0],["2013-12-20",15.32,15.35,15.12,15.31,226300.0],["2013-12-23",15.4,15.4,15.19,15.22,110900.0],["2013-12-24",15.22,15.3,15.07,15.25,64300.0],["2013-12-26",15.3,15.3,15.07,15.1,64800.0],["2013-12-27",15.16,15.3,14.96,15.21,67800.0],["2013-12-30",15.16,15.3,14.85,14.98,171400.0],["2013-12-31",15.05,15.31,14.9,15.22,130700.0],["2014-01-02",15.14,15.24,14.98,15.11,68200.0],["2014-01-03",15.12,15.21,14.9,15.08,202400.0],["2014-01-06",15.13,15.74,15.04,15.51,152500.0],["2014-01-07",15.74,15.98,15.53,15.83,155400.0],["2014-01-08",15.85,15.98,15.45,15.7,104400.0],["2014-01-09",15.73,15.95,15.49,15.74,146600.0],["2014-01-10",15.71,15.83,15.4,15.5,135000.0],["2014-01-13",15.42,15.81,15.35,15.59,131500.0],["2014-01-14",15.7,16.8,15.7,16.41,218300.0],["2014-01-15",16.5,17.0,16.5,16.72,111200.0],["2014-01-16",16.64,16.77,16.28,16.55,78700.0],["2014-01-17",16.58,16.7,16.25,16.43,66500.0],["2014-01-21",16.55,16.8,16.18,16.66,112700.0],["2014-01-22",16.7,16.72,16.46,16.59,62300.0],["2014-01-23",16.53,16.61,16.18,16.54,89500.0],["2014-01-24",16.41,16.41,16.05,16.16,119200.0],["2014-01-27",16.12,16.41,15.9,16.06,73500.0],["2014-01-28",16.05,16.08,15.74,15.86,113600.0],["2014-01-29",15.69,15.92,15.61,15.84,119300.0],["2014-01-30",16.91,17.5,16.49,16.99,303000.0],["2014-01-31",17.3,17.65,17.1,17.39,293800.0],["2014-02-03",17.41,17.61,16.56,16.79,236500.0],["2014-02-04",16.8,17.27,16.55,16.62,154700.0],["2014-02-05",16.52,16.77,16.12,16.49,99400.0],["2014-02-06",16.48,16.96,16.41,16.58,77400.0],["2014-02-07",16.6,16.64,16.22,16.6,93100.0],["2014-02-10",16.66,16.69,16.49,16.66,69900.0],["2014-02-11",16.7,16.98,16.4,16.85,55400.0],["2014-02-12",16.83,17.02,16.83,17.02,64000.0],["2014-02-13",16.92,17.39,16.92,17.27,58300.0],["2014-02-14",17.3,17.3,16.98,17.21,36700.0],["2014-02-18",17.18,17.56,17.08,17.47,90800.0],["2014-02-19",17.35,17.62,17.2,17.22,96600.0],["2014-02-20",17.26,17.48,16.82,17.46,59100.0],["2014-02-21",17.43,18.15,17.41,17.79,203000.0],["2014-02-24",18.11,18.3,17.9,17.95,119100.0],["2014-02-25",18.12,18.25,17.58,17.68,103300.0],["2014-02-26",17.76,17.97,17.5,17.65,116700.0],["2014-02-27",17.66,18.29,17.61,18.1,211400.0],["2014-02-28",18.25,18.38,18.0,18.08,115700.0],["2014-03-03",17.99,18.23,17.76,18.15,83200.0],["2014-03-04",18.4,18.85,18.4,18.54,154500.0],["2014-03-05",18.55,18.84,18.5,18.75,64300.0],["2014-03-06",18.84,18.86,18.55,18.65,81800.0],["2014-03-07",18.75,18.75,18.5,18.63,43800.0],["2014-03-10",18.43,18.49,18.0,18.21,147200.0],["2014-03-11",18.24,18.61,17.82,18.06,202500.0],["2014-03-12",17.94,18.15,17.94,18.07,121100.0],["2014-03-13",18.09,18.4,18.06,18.15,109600.0],["2014-03-14",18.08,18.33,18.08,18.24,82700.0],["2014-03-17",18.37,18.55,18.32,18.51,159400.0],["2014-03-18",18.48,18.93,18.41,18.77,89400.0],["2014-03-19",18.79,18.8,18.41,18.47,64600.0],["2014-03-20",18.41,18.9,18.4,18.43,107400.0],["2014-03-21",18.4,18.61,18.09,18.15,160000.0],["2014-03-24",18.15,18.19,17.85,18.05,83200.0],["2014-03-25",18.1,18.38,17.89,17.98,65500.0],["2014-03-26",18.08,18.08,17.3,17.32,118500.0],["2014-03-27",17.38,17.68,17.25,17.36,58600.0],["2014-03-28",17.36,17.82,17.19,17.28,63300.0],["2014-03-31",17.4,17.86,17.4,17.56,105600.0],["2014-04-01",17.63,18.08,17.63,18.06,95900.0],["2014-04-02",18.01,18.2,17.91,18.09,63500.0],["2014-04-03",18.14,18.45,18.1,18.18,101000.0],["2014-04-04",18.29,18.29,17.4,17.48,188300.0],["2014-04-07",17.32,17.75,17.31,17.65,94700.0],["2014-04-08",17.66,18.36,17.66,18.12,99400.0],["2014-04-09",18.16,18.44,18.09,18.3,107700.0],["2014-04-10",18.27,18.34,17.51,17.56,74500.0],["2014-04-11",17.37,17.6,17.03,17.1,77100.0],["2014-04-14",17.28,17.3,16.8,16.96,94600.0],["2014-04-15",16.98,17.14,16.46,16.93,100700.0],["2014-04-16",17.1,17.64,16.7,17.34,71800.0],["2014-04-17",17.24,17.69,16.0,17.4,52600.0],["2014-04-21",17.39,17.53,17.2,17.29,40300.0],["2014-04-22",17.28,17.84,17.19,17.8,71100.0],["2014-04-23",17.71,17.72,17.05,17.14,79300.0],["2014-04-24",17.34,17.5,16.81,17.29,62200.0],["2014-04-25",17.15,17.21,16.65,16.78,79800.0],["2014-04-28",16.89,17.3,16.4,16.71,91700.0],["2014-04-29",16.87,17.12,16.15,16.23,83400.0],["2014-04-30",16.11,16.64,15.29,16.23,211500.0],["2014-05-01",15.83,15.83,14.68,14.79,387200.0],["2014-05-02",14.8,14.9,14.58,14.6,147100.0],["2014-05-05",14.45,14.66,14.4,14.59,118700.0],["2014-05-06",14.6,14.6,13.95,14.01,214900.0],["2014-05-07",14.0,14.5,13.82,13.88,200700.0],["2014-05-08",13.92,14.3,13.84,14.0,129100.0],["2014-05-09",13.91,14.24,13.91,14.13,86600.0],["2014-05-12",14.2,14.71,14.08,14.57,162400.0],["2014-05-13",14.54,14.58,14.16,14.18,137900.0],["2014-05-14",14.08,14.56,13.87,13.9,165200.0],["2014-05-15",13.79,14.28,13.75,14.14,156600.0],["2014-05-16",14.15,14.34,13.96,14.31,86200.0],["2014-05-19",14.2,14.59,14.15,14.56,111300.0],["2014-05-20",14.51,14.54,14.31,14.43,153800.0],["2014-05-21",14.54,14.91,14.38,14.8,189300.0],["2014-05-22",14.79,15.04,14.74,14.88,90500.0],["2014-05-23",14.83,15.19,14.83,15.13,80600.0],["2014-05-27",15.2,15.56,15.05,15.55,88400.0],["2014-05-28",15.46,15.76,15.14,15.56,120600.0],["2014-05-29",15.64,15.76,15.51,15.71,77500.0],["2014-05-30",15.76,15.76,15.5,15.65,216800.0],["2014-06-02",15.7,15.7,14.89,14.99,212700.0],["2014-06-03",15.04,15.05,14.6,14.71,138800.0],["2014-06-04",14.67,14.91,14.57,14.84,80600.0],["2014-06-05",14.83,15.17,14.7,15.05,163500.0],["2014-06-06",15.16,15.25,15.07,15.16,134600.0],["2014-06-09",15.13,15.25,15.0,15.11,80500.0],["2014-06-10",15.0,15.22,14.99,15.08,61600.0],["2014-06-11",14.95,15.55,14.95,15.39,140600.0],["2014-06-12",14.7,14.76,14.2,14.38,270600.0],["2014-06-13",14.49,15.15,14.37,15.03,205700.0],["2014-06-16",15.09,15.09,14.6,14.66,102700.0],["2014-06-17",14.66,15.32,14.58,15.23,116200.0],["2014-06-18",15.19,15.41,14.76,15.04,71700.0],["2014-06-19",15.05,15.19,14.81,15.06,79000.0],["2014-06-20",15.12,15.25,14.78,14.99,322300.0],["2014-06-23",14.99,15.14,14.81,14.84,50800.0],["2014-06-24",14.83,15.02,14.54,14.59,106200.0],["2014-06-25",14.57,14.77,14.41,14.74,51800.0],["2014-06-26",14.73,14.87,14.45,14.67,48300.0],["2014-06-27",14.53,14.88,14.53,14.78,201500.0],["2014-06-30",14.7,14.89,14.66,14.77,93900.0],["2014-07-01",14.8,15.52,14.77,15.31,121200.0],["2014-07-02",15.29,15.5,15.16,15.35,118500.0],["2014-07-03",15.4,15.65,15.35,15.49,27300.0],["2014-07-07",15.53,15.54,15.03,15.17,109900.0],["2014-07-08",15.15,15.15,14.62,14.88,132400.0],["2014-07-09",14.95,15.3,14.95,15.21,84000.0],["2014-07-10",15.16,15.64,14.83,15.43,146600.0],["2014-07-11",15.4,15.4,15.14,15.25,68100.0],["2014-07-14",15.44,15.5,15.15,15.43,44200.0],["2014-07-15",15.46,15.56,14.96,15.03,47400.0],["2014-07-16",15.16,15.28,15.01,15.19,44300.0],["2014-07-17",15.12,15.19,14.93,15.0,84600.0],["2014-07-18",14.97,15.17,14.85,15.1,70900.0],["2014-07-21",15.04,15.05,14.8,14.93,48700.0],["2014-07-22",15.0,15.0,14.79,14.94,31300.0],["2014-07-23",15.02,15.02,14.53,14.54,80800.0],["2014-07-24",14.61,14.8,14.45,14.57,35000.0],["2014-07-25",14.4,14.45,14.18,14.23,90100.0],["2014-07-28",14.2,14.29,13.93,14.08,110200.0],["2014-07-29",14.14,14.58,13.97,14.43,74800.0],["2014-07-30",14.57,14.62,14.22,14.29,65300.0],["2014-07-31",13.97,14.45,13.5,14.23,191500.0],["2014-08-01",14.2,14.3,13.95,14.03,212500.0],["2014-08-04",14.12,14.27,14.0,14.24,103100.0],["2014-08-05",14.13,14.5,14.12,14.41,51700.0],["2014-08-06",14.26,14.6,14.22,14.4,148400.0],["2014-08-07",14.5,14.62,14.22,14.24,71800.0],["2014-08-08",14.23,14.47,14.2,14.4,60200.0],["2014-08-11",14.45,14.74,14.45,14.67,75900.0],["2014-08-12",14.63,14.73,14.23,14.36,56600.0],["2014-08-13",14.4,14.64,14.35,14.46,66700.0],["2014-08-14",14.45,14.83,14.15,14.77,68900.0],["2014-08-15",14.95,15.09,14.71,14.96,93800.0],["2014-08-18",15.16,15.17,15.0,15.06,57300.0],["2014-08-19",15.12,15.27,15.08,15.15,53600.0],["2014-08-20",15.1,15.41,14.99,15.25,89000.0],["2014-08-21",15.23,15.41,15.03,15.18,43900.0],["2014-08-22",15.21,15.38,15.12,15.17,37100.0],["2014-08-25",15.23,15.26,14.98,15.03,79500.0],["2014-08-26",15.07,15.17,14.99,15.03,80200.0],["2014-08-27",14.99,15.08,14.95,14.96,53400.0],["2014-08-28",14.85,15.19,14.85,14.97,94000.0],["2014-08-29",14.97,15.23,14.9,15.16,88300.0],["2014-09-02",15.11,15.28,15.03,15.1,73000.0],["2014-09-03",15.13,15.2,14.57,14.7,130400.0],["2014-09-04",14.65,15.0,14.6,14.84,88800.0],["2014-09-05",14.74,15.19,14.72,15.02,81800.0],["2014-09-08",14.96,15.16,14.81,15.04,63500.0],["2014-09-09",14.95,15.0,14.55,14.6,70600.0],["2014-09-10",14.62,14.68,14.35,14.61,64900.0],["2014-09-11",14.48,14.67,14.46,14.6,54100.0],["2014-09-12",14.62,14.65,14.3,14.48,78000.0],["2014-09-15",14.42,14.42,14.0,14.21,100300.0],["2014-09-16",14.1,14.21,13.92,14.18,79000.0],["2014-09-17",14.14,14.61,14.1,14.29,110000.0],["2014-09-18",14.31,14.65,14.3,14.51,67000.0],["2014-09-19",14.56,14.59,14.16,14.28,200200.0],["2014-09-22",14.14,14.26,14.06,14.17,74400.0],["2014-09-23",14.03,14.34,14.03,14.13,83900.0],["2014-09-24",14.11,14.6,14.05,14.32,65200.0],["2014-09-25",14.22,14.22,13.62,13.98,94100.0],["2014-09-26",14.06,14.2,14.0,14.12,67000.0],["2014-09-29",13.91,14.21,13.9,13.96,77800.0],["2014-09-30",13.99,14.0,13.4,13.44,140900.0],["2014-10-01",13.47,13.6,13.25,13.25,105700.0],["2014-10-02",13.21,13.5,13.07,13.21,101500.0],["2014-10-03",13.38,13.47,13.16,13.22,61300.0],["2014-10-06",13.24,13.34,12.88,12.91,67100.0],["2014-10-07",12.86,12.91,12.57,12.67,142500.0],["2014-10-08",12.68,14.01,12.56,13.99,126300.0],["2014-10-09",13.91,14.12,13.44,13.52,102200.0],["2014-10-10",13.45,13.65,13.14,13.14,110600.0],["2014-10-13",13.2,13.98,13.14,13.54,97300.0],["2014-10-14",13.72,14.05,13.44,13.52,76200.0],["2014-10-15",13.3,14.18,13.3,14.13,80800.0],["2014-10-16",13.89,14.58,13.83,14.39,61400.0],["2014-10-17",14.55,14.7,13.69,13.75,73700.0],["2014-10-20",13.63,13.97,13.63,13.93,60000.0],["2014-10-21",13.98,14.04,13.6,13.68,72700.0],["2014-10-22",13.77,13.77,13.16,13.21,61700.0],["2014-10-23",13.39,13.9,13.24,13.62,57200.0],["2014-10-24",13.66,13.66,13.26,13.39,65100.0],["2014-10-27",13.39,13.47,13.14,13.33,46900.0],["2014-10-28",13.36,14.05,13.36,14.04,67300.0],["2014-10-29",13.91,14.37,13.87,14.34,87800.0],["2014-10-30",14.72,14.72,14.06,14.18,302100.0],["2014-10-31",15.01,16.95,14.74,16.3,538900.0],["2014-11-03",16.27,16.64,15.69,15.95,279500.0],["2014-11-04",15.88,16.12,15.43,15.5,136000.0],["2014-11-05",15.6,15.97,15.5,15.95,147300.0],["2014-11-06",15.97,16.0,15.71,15.82,90700.0],["2014-11-07",15.82,15.89,15.49,15.8,123100.0],["2014-11-10",15.83,16.0,15.68,15.82,55800.0],["2014-11-11",15.82,15.88,15.66,15.79,56400.0],["2014-11-12",15.68,16.12,15.65,16.02,60400.0],["2014-11-13",16.07,16.27,15.78,15.88,65200.0],["2014-11-14",16.2,17.25,16.19,16.48,169100.0],["2014-11-17",16.47,16.6,16.17,16.43,95700.0],["2014-11-18",16.4,16.61,16.11,16.19,81700.0],["2014-11-19",16.19,16.24,15.52,16.16,84800.0],["2014-11-20",16.06,16.46,15.56,16.42,70700.0],["2014-11-21",16.64,16.64,16.12,16.31,72100.0],["2014-11-24",16.21,16.85,16.21,16.85,77400.0],["2014-11-25",16.96,17.25,16.59,17.22,120300.0],["2014-11-26",17.23,17.9,17.14,17.49,135300.0],["2014-11-28",17.6,17.68,17.05,17.21,69000.0],["2014-12-01",17.09,17.33,16.46,17.25,125300.0],["2014-12-02",17.39,17.82,17.1,17.62,118400.0],["2014-12-03",17.57,18.09,17.18,17.24,126300.0],["2014-12-04",17.19,17.52,17.11,17.22,100400.0],["2014-12-05",17.21,17.95,17.19,17.84,87600.0],["2014-12-08",17.82,18.31,17.51,17.59,68700.0],["2014-12-09",17.32,18.15,17.21,18.11,119600.0],["2014-12-10",18.0,18.15,17.32,17.52,103800.0],["2014-12-11",17.6,18.0,17.26,17.47,83600.0],["2014-12-12",17.23,17.43,17.01,17.24,106100.0],["2014-12-15",17.28,17.85,17.0,17.68,111900.0],["2014-12-16",17.63,18.03,17.12,17.23,150200.0],["2014-12-17",17.23,18.03,16.77,18.03,203600.0],["2014-12-18",18.19,18.33,17.72,18.01,145100.0],["2014-12-19",17.98,17.99,17.21,17.61,347500.0],["2014-12-22",17.56,18.17,17.31,18.09,93300.0],["2014-12-23",18.16,18.38,17.54,17.81,102300.0],["2014-12-24",18.11,18.39,17.7,18.37,63300.0],["2014-12-26",18.37,18.6,18.33,18.44,50900.0],["2014-12-29",18.38,18.4,17.79,17.94,59100.0],["2014-12-30",17.9,18.13,17.86,18.04,34500.0],["2014-12-31",18.07,18.48,17.98,18.14,63500.0],["2015-01-02",18.33,18.49,17.78,18.11,71100.0],["2015-01-05",18.06,18.49,17.86,18.02,83000.0],["2015-01-06",18.21,18.22,17.37,17.53,53100.0],["2015-01-07",17.6,17.9,17.38,17.76,78200.0],["2015-01-08",17.94,18.44,17.93,18.22,179200.0],["2015-01-09",18.15,18.49,17.6,18.18,120800.0],["2015-01-12",18.31,18.31,17.71,17.98,78800.0],["2015-01-13",18.11,18.3,17.59,17.9,72700.0],["2015-01-14",17.63,18.0,17.57,17.75,43700.0],["2015-01-15",17.86,17.86,17.23,17.33,49200.0],["2015-01-16",17.28,17.83,17.11,17.75,59800.0],["2015-01-20",17.82,17.95,17.53,17.66,51900.0],["2015-01-21",17.66,17.89,17.55,17.78,75200.0],["2015-01-22",17.84,17.97,17.56,17.96,59400.0],["2015-01-23",17.9,18.06,17.47,18.06,69900.0],["2015-01-26",17.97,18.05,17.81,17.98,47600.0],["2015-01-27",17.81,18.0,17.65,17.88,216400.0],["2015-01-28",17.91,18.45,17.91,18.23,121600.0],["2015-01-29",18.36,18.85,18.08,18.73,118900.0],["2015-01-30",18.43,18.74,18.15,18.31,168900.0],["2015-02-02",18.48,18.64,17.96,18.26,244800.0],["2015-02-03",19.16,19.59,18.13,19.59,298700.0],["2015-02-04",19.44,20.0,19.25,19.61,233300.0],["2015-02-05",19.52,20.34,19.31,19.52,211900.0],["2015-02-06",19.56,19.6,19.11,19.23,132600.0],["2015-02-09",19.07,19.25,18.62,19.18,178600.0],["2015-02-10",19.34,19.68,18.89,19.56,92300.0],["2015-02-11",19.57,20.27,19.38,20.2,207800.0],["2015-02-12",20.0,20.02,19.35,19.61,135900.0],["2015-02-13",19.65,19.77,19.37,19.65,136800.0],["2015-02-17",19.29,19.64,19.29,19.61,98200.0],["2015-02-18",19.61,19.7,19.05,19.55,84100.0],["2015-02-19",19.44,19.5,19.05,19.2,155600.0],["2015-02-20",19.25,19.38,19.01,19.2,83300.0],["2015-02-23",19.18,19.39,18.92,19.34,49200.0],["2015-02-24",19.5,19.5,19.22,19.5,91400.0],["2015-02-25",19.5,19.99,19.46,19.92,76600.0],["2015-02-26",19.84,20.14,19.69,19.98,51900.0],["2015-02-27",19.9,20.24,19.61,19.91,90400.0],["2015-03-02",19.95,20.68,19.95,20.27,110000.0],["2015-03-03",20.14,20.43,19.8,19.84,145200.0],["2015-03-04",19.74,20.0,19.65,19.78,78700.0],["2015-03-05",19.84,20.08,19.57,20.02,65700.0],["2015-03-06",19.84,20.2,19.84,19.93,58500.0],["2015-03-09",20.12,20.65,19.99,20.58,77400.0],["2015-03-10",20.42,20.63,20.15,20.25,60000.0],["2015-03-11",20.4,21.66,20.3,21.57,320100.0],["2015-03-12",21.58,22.79,21.32,22.77,282400.0],["2015-03-13",22.89,23.45,22.25,23.16,220900.0],["2015-03-16",23.37,23.47,22.1,22.25,246800.0],["2015-03-17",22.25,22.26,21.77,22.0,180800.0],["2015-03-18",21.96,22.1,21.58,21.9,106200.0],["2015-03-19",21.77,21.9,21.5,21.53,55100.0],["2015-03-20",21.7,21.95,21.16,21.74,155400.0],["2015-03-23",21.64,21.93,21.47,21.77,84000.0],["2015-03-24",21.69,21.69,21.28,21.58,179900.0],["2015-03-25",21.54,21.54,20.62,20.67,140400.0],["2015-03-26",20.4,20.73,20.15,20.51,64700.0],["2015-03-27",20.46,20.89,20.34,20.75,61200.0],["2015-03-30",20.82,21.22,20.75,21.01,61500.0],["2015-03-31",20.94,21.49,20.84,21.32,110100.0],["2015-04-01",21.33,21.5,20.92,21.21,89700.0],["2015-04-02",21.29,21.66,20.93,21.0,124500.0],["2015-04-06",20.89,21.35,20.89,21.11,71800.0],["2015-04-07",21.14,21.43,21.0,21.31,83700.0],["2015-04-08",21.26,21.43,20.95,21.11,94600.0],["2015-04-09",21.05,21.21,20.77,21.17,46500.0],["2015-04-10",21.28,21.58,21.06,21.17,35400.0],["2015-04-13",21.08,21.26,20.7,20.89,48800.0],["2015-04-14",20.9,21.54,20.87,21.03,89100.0],["2015-04-15",21.08,21.76,21.06,21.42,73400.0],["2015-04-16",21.88,23.3,21.53,22.45,268500.0],["2015-04-17",22.27,22.53,21.32,21.98,151400.0],["2015-04-20",22.17,22.72,22.03,22.45,76400.0],["2015-04-21",22.61,22.69,21.97,22.4,91000.0],["2015-04-22",22.49,22.69,22.1,22.15,46500.0],["2015-04-23",22.0,22.06,21.54,21.9,35200.0],["2015-04-24",21.96,22.21,21.59,21.63,91700.0],["2015-04-27",21.77,22.14,21.32,21.45,69200.0],["2015-04-28",21.53,21.96,21.3,21.75,37400.0],["2015-04-29",21.64,21.83,20.93,21.31,67600.0],["2015-04-30",21.11,21.18,20.59,20.7,72600.0],["2015-05-01",20.6,20.93,20.22,20.85,109800.0],["2015-05-04",21.06,21.88,17.81,18.45,438300.0],["2015-05-05",18.91,19.2,18.21,18.66,319800.0],["2015-05-06",18.73,19.36,18.05,19.01,275200.0],["2015-05-07",19.04,19.2,18.8,19.03,191700.0],["2015-05-08",19.36,19.56,18.9,19.5,223400.0],["2015-05-11",19.53,20.12,19.42,19.9,129000.0],["2015-05-12",19.86,20.11,19.46,20.01,125000.0],["2015-05-13",20.08,20.45,19.94,20.02,89200.0],["2015-05-14",20.09,20.14,19.29,19.84,150600.0],["2015-05-15",19.75,20.01,19.71,19.77,51300.0],["2015-05-18",19.75,20.37,19.75,20.25,122500.0],["2015-05-19",20.31,20.39,19.57,19.8,93800.0],["2015-05-20",19.86,20.26,19.6,19.83,89700.0],["2015-05-21",19.78,20.24,19.75,20.06,82900.0],["2015-05-22",20.0,20.07,19.63,19.8,53300.0],["2015-05-26",19.75,20.09,19.55,19.79,164800.0],["2015-05-27",19.9,20.14,19.63,19.77,167500.0],["2015-05-28",19.77,20.95,19.7,20.79,136600.0],["2015-05-29",20.8,20.8,20.06,20.54,181500.0],["2015-06-01",20.75,20.75,19.91,20.54,115200.0],["2015-06-02",20.42,20.69,20.24,20.34,54700.0],["2015-06-03",20.36,20.92,20.31,20.75,120800.0],["2015-06-04",20.62,20.84,20.15,20.23,71700.0],["2015-06-05",20.17,20.46,19.62,20.02,153500.0],["2015-06-08",19.02,20.04,19.02,19.2,180200.0],["2015-06-09",19.23,19.36,18.72,19.12,126600.0],["2015-06-10",19.22,19.67,19.22,19.51,87600.0],["2015-06-11",19.49,19.75,19.36,19.59,74700.0],["2015-06-12",19.56,19.93,19.38,19.68,58500.0],["2015-06-15",19.61,20.2,19.55,20.05,81800.0],["2015-06-16",20.02,20.04,19.69,19.83,97100.0],["2015-06-17",19.91,20.03,19.68,19.82,48200.0],["2015-06-18",19.85,20.35,19.84,20.24,98000.0],["2015-06-19",20.3,20.5,19.99,20.46,289900.0],["2015-06-22",20.64,20.79,20.39,20.54,65900.0],["2015-06-23",20.56,20.86,20.36,20.84,85400.0],["2015-06-24",20.76,20.92,20.44,20.64,82500.0],["2015-06-25",20.65,20.94,20.45,20.81,70000.0],["2015-06-26",20.9,20.93,20.22,20.52,472800.0],["2015-06-29",20.41,20.43,19.51,19.53,77200.0],["2015-06-30",19.65,19.78,19.22,19.43,88100.0],["2015-07-01",19.76,19.94,19.06,19.18,64700.0],["2015-07-02",19.22,19.3,18.89,19.13,73600.0],["2015-07-06",18.91,19.05,18.51,18.69,166100.0],["2015-07-07",18.66,18.69,17.93,18.32,162200.0],["2015-07-08",18.06,18.25,17.54,18.1,431600.0],["2015-07-09",18.4,18.46,17.94,18.0,129100.0],["2015-07-10",18.18,18.52,18.12,18.46,57500.0],["2015-07-13",18.59,19.0,18.4,18.86,95200.0],["2015-07-14",18.94,19.35,18.9,19.26,72300.0],["2015-07-15",19.23,19.39,18.76,18.82,107100.0],["2015-07-16",18.99,19.09,18.12,18.27,147900.0],["2015-07-17",18.34,18.34,17.97,18.15,158000.0],["2015-07-20",18.18,18.23,17.73,17.86,83800.0],["2015-07-21",17.86,18.28,17.7,17.97,54500.0],["2015-07-22",17.82,17.82,17.15,17.28,164900.0],["2015-07-23",17.41,17.81,17.27,17.34,134300.0],["2015-07-24",17.38,17.5,17.0,17.11,113200.0],["2015-07-27",16.96,17.25,16.87,16.98,126900.0],["2015-07-28",17.1,17.35,16.54,17.15,221500.0],["2015-07-29",17.17,17.45,16.9,17.22,136200.0],["2015-07-30",18.0,19.14,17.6,18.62,223700.0],["2015-07-31",18.73,19.38,18.62,18.73,204300.0],["2015-08-03",18.77,19.0,17.51,17.67,243100.0],["2015-08-04",17.74,17.82,17.48,17.66,155200.0],["2015-08-05",17.78,18.16,17.59,17.87,111300.0],["2015-08-06",17.86,18.0,17.52,17.99,198900.0],["2015-08-07",17.9,18.0,17.7,17.91,93000.0],["2015-08-10",17.98,18.18,17.77,18.12,101800.0],["2015-08-11",18.0,18.16,17.51,18.06,127300.0],["2015-08-12",17.94,18.25,17.55,18.15,173800.0],["2015-08-13",18.14,18.7,17.96,18.43,87400.0],["2015-08-14",18.36,19.31,18.16,19.26,142800.0],["2015-08-17",19.18,19.39,18.72,19.38,114500.0],["2015-08-18",19.34,19.64,19.0,19.52,141900.0],["2015-08-19",19.47,19.49,18.97,19.04,68200.0],["2015-08-20",18.81,18.95,18.59,18.6,116300.0],["2015-08-21",18.29,18.76,18.12,18.37,120900.0],["2015-08-24",17.47,18.23,17.17,17.67,161500.0],["2015-08-25",18.29,18.29,17.16,17.24,131500.0],["2015-08-26",17.65,18.22,17.23,18.1,107900.0],["2015-08-27",18.18,18.57,17.91,18.54,105100.0],["2015-08-28",18.43,19.2,18.31,19.13,153900.0],["2015-08-31",18.98,19.47,18.97,19.25,74900.0],["2015-09-01",18.84,19.32,18.8,18.91,117100.0],["2015-09-02",19.2,19.2,18.63,18.97,44900.0],["2015-09-03",19.07,19.56,19.03,19.17,126700.0],["2015-09-04",18.98,19.22,18.85,18.9,32000.0],["2015-09-08",19.17,19.5,18.95,19.44,56800.0],["2015-09-09",19.54,19.68,19.2,19.36,78400.0],["2015-09-10",19.33,19.53,19.05,19.18,49900.0],["2015-09-11",19.12,19.26,18.91,19.0,45500.0],["2015-09-14",19.07,19.26,18.81,18.98,41300.0],["2015-09-15",19.03,19.26,18.81,19.1,37100.0],["2015-09-16",19.16,19.3,18.82,19.2,32500.0],["2015-09-17",19.25,19.53,18.99,19.15,60400.0],["2015-09-18",18.8,19.08,18.41,18.45,174700.0],["2015-09-21",18.62,18.81,18.15,18.41,65600.0],["2015-09-22",18.2,18.52,17.89,18.03,84700.0],["2015-09-23",17.9,18.38,17.81,18.15,68200.0],["2015-09-24",17.96,18.24,17.55,18.24,84200.0],["2015-09-25",18.43,18.68,18.05,18.14,79400.0],["2015-09-28",18.08,18.55,17.98,18.15,83300.0],["2015-09-29",18.21,18.41,18.0,18.09,66700.0],["2015-09-30",18.31,18.69,18.25,18.57,166500.0],["2015-10-01",18.53,18.64,17.68,17.77,84900.0],["2015-10-02",17.59,18.4,17.44,18.29,66800.0],["2015-10-05",18.66,21.5,18.45,21.3,232400.0],["2015-10-06",21.32,22.0,21.2,21.69,118900.0],["2015-10-07",21.87,22.1,21.46,22.05,256700.0],["2015-10-08",21.93,22.39,21.67,22.01,100700.0],["2015-10-09",22.0,22.25,21.58,21.9,140200.0],["2015-10-12",21.92,22.21,21.61,22.17,54600.0],["2015-10-13",21.97,22.39,21.5,21.81,49000.0],["2015-10-14",21.78,22.78,21.78,22.67,266500.0],["2015-10-15",22.5,23.1,22.43,22.71,240600.0],["2015-10-16",22.75,22.9,22.47,22.77,133900.0],["2015-10-19",22.72,23.1,22.5,22.67,127100.0],["2015-10-20",22.62,22.75,22.18,22.35,77100.0],["2015-10-21",22.52,22.52,21.55,21.79,100800.0],["2015-10-22",22.0,22.92,21.93,22.91,82200.0],["2015-10-23",23.0,23.8,22.77,23.73,205400.0],["2015-10-26",23.89,23.89,23.35,23.5,163700.0],["2015-10-27",23.31,23.79,22.73,23.68,170600.0],["2015-10-28",23.79,24.0,23.2,23.95,253200.0],["2015-10-29",23.75,23.8,22.67,23.08,175000.0],["2015-10-30",23.06,23.88,23.01,23.37,226400.0],["2015-11-02",24.01,24.96,22.0,24.86,328500.0],["2015-11-03",25.23,25.23,23.88,24.64,477800.0],["2015-11-04",24.65,25.11,24.5,24.8,209900.0],["2015-11-05",24.8,24.88,24.26,24.75,354900.0],["2015-11-06",24.9,26.56,24.89,26.54,461400.0],["2015-11-09",25.9,27.3,25.57,27.14,513000.0],["2015-11-10",26.71,26.83,24.52,25.48,354200.0],["2015-11-11",25.63,26.0,25.45,25.72,170800.0],["2015-11-12",25.49,25.86,25.11,25.44,104500.0],["2015-11-13",25.3,25.67,25.23,25.33,93800.0],["2015-11-16",25.26,25.59,25.0,25.31,102400.0],["2015-11-17",25.31,25.31,24.95,25.07,288600.0],["2015-11-18",25.18,25.46,24.87,25.28,212700.0],["2015-11-19",25.25,25.4,24.97,25.14,87800.0],["2015-11-20",25.3,25.45,24.95,24.96,140300.0],["2015-11-23",24.9,25.26,24.71,25.09,136700.0],["2015-11-24",24.95,25.05,24.79,24.88,112800.0],["2015-11-25",24.92,25.04,24.82,24.94,61300.0],["2015-11-27",24.93,25.65,24.93,25.41,54500.0],["2015-11-30",25.4,25.55,24.83,25.39,124300.0],["2015-12-01",25.04,25.47,24.94,25.29,90400.0],["2015-12-02",25.32,25.64,25.05,25.08,83900.0],["2015-12-03",25.24,25.46,24.56,24.65,111100.0],["2015-12-04",24.63,25.1,24.52,24.81,142900.0],["2015-12-07",24.82,25.0,24.47,24.64,134500.0],["2015-12-08",24.5,24.51,23.96,24.1,118900.0],["2015-12-09",23.96,24.28,23.56,23.84,130100.0],["2015-12-10",23.81,23.97,23.52,23.87,118000.0],["2015-12-11",23.5,24.22,23.5,23.91,155500.0],["2015-12-14",23.79,24.12,23.51,23.7,211600.0],["2015-12-15",23.88,24.15,22.81,23.95,132100.0],["2015-12-16",24.7,25.22,24.36,24.67,207000.0],["2015-12-17",24.71,25.14,24.44,24.47,167600.0],["2015-12-18",24.38,24.55,23.76,23.8,597100.0],["2015-12-21",23.96,24.06,23.62,23.7,148500.0],["2015-12-22",23.75,24.28,23.36,24.22,75100.0],["2015-12-23",24.34,24.34,23.72,23.78,104700.0],["2015-12-24",23.8,24.05,23.74,23.9,28900.0],["2015-12-28",23.82,24.14,23.72,24.13,73700.0],["2015-12-29",24.3,24.53,24.14,24.22,60400.0],["2015-12-30",24.14,24.17,23.85,23.85,61600.0],["2015-12-31",23.78,23.92,23.35,23.36,84900.0],["2016-01-04",23.07,23.17,22.51,22.75,202000.0],["2016-01-05",23.15,23.31,22.88,22.91,125800.0],["2016-01-06",22.55,22.77,21.25,22.37,127100.0],["2016-01-07",21.96,22.09,21.19,21.52,133500.0],["2016-01-08",21.91,22.5,21.39,21.44,221700.0],["2016-01-11",21.86,23.29,21.86,22.99,247800.0],["2016-01-12",23.16,23.59,22.76,22.96,152300.0],["2016-01-13",23.0,23.27,22.03,22.28,101300.0],["2016-01-14",22.46,23.08,21.31,22.82,114900.0],["2016-01-15",22.07,22.37,21.42,22.0,133900.0],["2016-01-19",22.23,22.27,21.45,21.75,98100.0],["2016-01-20",21.45,22.75,21.21,22.35,117900.0],["2016-01-21",22.49,22.81,21.34,22.45,143000.0],["2016-01-22",22.85,22.98,22.4,22.68,128200.0],["2016-01-25",22.63,22.63,22.17,22.29,82800.0],["2016-01-26",22.43,22.74,22.0,22.53,109700.0],["2016-01-27",22.35,22.35,21.01,21.88,105900.0],["2016-01-28",22.04,22.18,21.87,22.1,127400.0],["2016-01-29",22.22,23.25,21.43,23.15,229100.0],["2016-02-01",22.95,23.05,21.58,22.9,135000.0],["2016-02-02",22.33,22.85,22.23,22.77,118500.0],["2016-02-03",22.79,23.55,19.54,20.33,337500.0],["2016-02-04",20.0,20.34,17.95,18.03,505000.0],["2016-02-05",17.85,18.17,17.31,17.41,193600.0],["2016-02-08",17.17,18.24,17.11,18.14,187700.0],["2016-02-09",17.87,18.44,17.74,18.04,147000.0],["2016-02-10",18.29,18.58,17.96,18.03,149700.0],["2016-02-11",17.76,18.54,17.61,17.91,87100.0],["2016-02-12",18.06,18.18,17.66,18.13,119500.0],["2016-02-16",18.41,18.62,18.24,18.59,87600.0],["2016-02-17",18.68,18.81,18.35,18.78,201200.0],["2016-02-18",18.86,19.47,18.73,18.76,147200.0],["2016-02-19",18.76,19.15,18.75,18.87,92300.0],["2016-02-22",19.1,19.23,18.79,19.09,130400.0],["2016-02-23",18.96,19.66,18.96,19.09,101700.0],["2016-02-24",18.95,19.28,18.88,19.23,66800.0],["2016-02-25",19.27,19.36,18.79,19.36,99300.0],["2016-02-26",19.38,19.49,19.15,19.33,59800.0],["2016-02-29",19.43,19.84,19.36,19.61,140100.0],["2016-03-01",19.72,20.05,17.96,20.0,130500.0],["2016-03-02",19.98,20.16,19.8,19.92,83500.0],["2016-03-03",19.94,20.14,19.67,19.89,77100.0],["2016-03-04",19.85,20.17,19.61,20.11,87200.0],["2016-03-07",20.0,20.49,20.0,20.24,68900.0],["2016-03-08",20.15,20.29,19.91,19.95,68800.0],["2016-03-09",20.01,20.26,19.87,20.03,73800.0],["2016-03-10",20.22,20.42,19.76,19.99,58400.0],["2016-03-11",20.12,20.35,20.0,20.34,57400.0],["2016-03-14",20.36,21.11,20.36,20.58,91100.0],["2016-03-15",20.58,20.63,20.25,20.48,77900.0],["2016-03-16",20.44,20.89,20.43,20.73,47400.0],["2016-03-17",20.74,21.2,20.58,21.08,58500.0],["2016-03-18",21.25,21.91,21.15,21.57,122000.0],["2016-03-21",21.5,21.59,21.26,21.36,53700.0],["2016-03-22",21.35,21.4,21.05,21.1,49000.0],["2016-03-23",21.07,21.07,19.75,20.9,78700.0],["2016-03-24",20.79,20.79,20.13,20.66,56300.0],["2016-03-28",20.83,20.83,20.23,20.66,50600.0],["2016-03-29",20.69,22.01,20.51,21.99,121800.0],["2016-03-30",22.28,22.39,21.93,22.3,109800.0],["2016-03-31",22.37,22.6,22.08,22.5,125800.0],["2016-04-01",22.36,22.96,22.12,22.93,118300.0],["2016-04-04",22.84,23.02,22.46,22.78,116500.0],["2016-04-05",22.55,23.05,22.4,22.49,93000.0],["2016-04-06",22.43,23.39,22.43,23.37,107000.0],["2016-04-07",23.27,23.27,22.19,22.51,283700.0],["2016-04-08",22.73,23.04,22.41,22.65,86600.0],["2016-04-11",22.67,22.96,22.28,22.3,65500.0],["2016-04-12",22.35,22.42,21.75,22.06,80000.0],["2016-04-13",22.28,22.77,22.28,22.71,66700.0],["2016-04-14",22.47,22.58,22.36,22.42,45900.0],["2016-04-15",22.31,22.54,22.13,22.15,50400.0],["2016-04-18",21.9,22.21,21.9,22.08,77800.0],["2016-04-19",22.18,22.21,21.71,21.77,34100.0],["2016-04-20",21.71,21.97,21.46,21.89,44200.0],["2016-04-21",21.93,22.29,21.91,22.21,69600.0],["2016-04-22",22.25,23.02,22.25,23.0,109700.0],["2016-04-25",22.99,23.17,22.3,22.56,76500.0],["2016-04-26",22.59,23.11,22.59,22.89,43100.0],["2016-04-27",22.64,23.2,22.12,23.15,76700.0],["2016-04-28",22.99,23.31,22.29,22.65,91800.0],["2016-04-29",22.53,23.1,22.1,23.06,135100.0],["2016-05-02",23.75,26.75,23.75,26.54,389200.0],["2016-05-03",26.24,27.1,26.24,26.7,266700.0],["2016-05-04",26.16,26.69,25.75,26.01,369900.0],["2016-05-05",26.1,26.23,25.91,25.95,158600.0],["2016-05-06",25.73,26.15,25.35,26.11,126700.0],["2016-05-09",26.12,26.84,26.02,26.51,175300.0],["2016-05-10",26.83,26.87,25.91,26.58,101200.0],["2016-05-11",26.24,26.73,26.24,26.27,115600.0],["2016-05-12",26.37,26.37,25.3,25.38,147500.0],["2016-05-13",25.34,25.87,25.18,25.71,152400.0],["2016-05-16",25.74,26.1,25.7,25.94,98800.0],["2016-05-17",25.95,26.0,25.44,25.52,174300.0],["2016-05-18",25.38,25.95,25.38,25.83,88400.0],["2016-05-19",25.73,26.0,25.48,25.66,89100.0],["2016-05-20",25.87,26.3,25.68,26.2,90400.0],["2016-05-23",25.95,27.0,25.95,26.83,178600.0],["2016-05-24",26.89,27.86,26.86,27.68,284700.0],["2016-05-25",27.71,28.0,26.79,26.81,112700.0],["2016-05-26",26.76,27.33,26.65,27.14,102000.0],["2016-05-27",27.05,27.59,26.95,27.5,199000.0],["2016-05-31",27.5,27.71,26.95,27.04,166000.0],["2016-06-01",26.81,27.36,26.6,27.25,196500.0],["2016-06-02",27.16,27.35,26.86,26.98,151200.0],["2016-06-03",26.89,27.61,26.81,27.25,185400.0],["2016-06-06",27.21,27.4,27.08,27.2,189200.0],["2016-06-07",27.27,27.44,26.26,27.15,145100.0],["2016-06-08",27.14,27.26,26.81,27.1,139100.0],["2016-06-09",26.96,27.45,26.88,27.18,88900.0],["2016-06-10",26.93,28.18,26.78,27.9,320800.0],["2016-06-13",27.8,28.0,26.95,27.04,110600.0],["2016-06-14",26.97,27.3,26.77,26.93,78500.0],["2016-06-15",26.99,27.25,26.8,26.84,102000.0],["2016-06-16",26.67,27.04,26.31,26.91,106800.0],["2016-06-17",26.97,26.97,26.22,26.72,217700.0],["2016-06-20",27.17,27.53,26.93,26.95,110300.0],["2016-06-21",27.0,27.14,26.84,27.02,103100.0],["2016-06-22",27.09,27.09,26.4,26.57,173600.0],["2016-06-23",26.85,27.25,26.57,27.15,150300.0],["2016-06-24",25.8,26.55,25.8,26.1,478200.0],["2016-06-27",25.82,26.07,25.18,25.99,129300.0],["2016-06-28",26.38,26.61,25.92,25.98,98900.0],["2016-06-29",26.37,26.53,24.55,26.39,66600.0],["2016-06-30",26.41,27.19,26.4,27.17,149900.0],["2016-07-01",27.18,27.25,26.57,26.91,83100.0],["2016-07-05",26.9,26.9,26.33,26.4,58000.0],["2016-07-06",26.03,26.4,25.48,26.13,73700.0],["2016-07-07",26.15,26.39,25.91,26.17,36100.0],["2016-07-08",26.37,27.08,26.37,27.02,81800.0],["2016-07-11",27.16,27.75,27.16,27.73,103500.0],["2016-07-12",27.73,28.12,27.69,27.91,100500.0],["2016-07-13",28.07,28.2,27.69,27.78,71200.0],["2016-07-14",28.25,28.49,27.86,27.91,79400.0],["2016-07-15",28.01,28.1,27.68,27.81,108100.0],["2016-07-18",28.25,29.88,28.0,29.59,280000.0],["2016-07-19",29.55,29.62,28.7,29.52,104500.0],["2016-07-20",29.75,30.05,29.58,29.78,104800.0],["2016-07-21",29.67,29.96,29.14,29.15,185100.0],["2016-07-22",29.01,29.58,28.78,29.26,200900.0],["2016-07-25",29.13,29.89,29.13,29.46,138400.0],["2016-07-26",29.62,29.97,29.57,29.74,94700.0],["2016-07-27",29.94,30.35,29.9,30.07,132000.0],["2016-07-28",30.14,30.75,29.66,30.66,153400.0],["2016-07-29",30.61,30.79,29.86,30.06,120400.0],["2016-08-01",30.07,30.43,29.5,29.67,159900.0],["2016-08-02",29.53,29.68,29.15,29.18,135200.0],["2016-08-03",29.45,32.73,29.23,32.2,551900.0],["2016-08-04",32.49,32.49,32.0,32.15,191700.0],["2016-08-05",32.0,32.0,31.35,31.75,143300.0],["2016-08-08",31.53,31.69,31.18,31.36,184400.0],["2016-08-09",31.48,31.98,31.44,31.76,77900.0],["2016-08-10",31.67,31.76,31.33,31.47,113600.0],["2016-08-11",31.47,31.5,31.07,31.13,84800.0],["2016-08-12",31.0,31.31,30.9,31.03,42900.0],["2016-08-15",31.01,31.2,30.9,31.03,121200.0],["2016-08-16",31.05,31.18,30.79,31.15,120700.0],["2016-08-17",31.13,31.27,30.83,30.89,46600.0],["2016-08-18",30.92,31.37,30.82,30.94,74000.0],["2016-08-19",30.96,31.43,30.93,31.04,51200.0],["2016-08-22",30.85,31.04,30.55,30.75,81200.0],["2016-08-23",30.76,30.9,30.63,30.72,76400.0],["2016-08-24",30.85,31.23,30.79,30.9,94500.0],["2016-08-25",31.1,31.1,30.9,31.07,78800.0],["2016-08-26",31.38,32.34,31.18,31.85,227500.0],["2016-08-29",31.9,32.29,31.76,31.82,109200.0],["2016-08-30",31.95,32.0,31.47,31.68,126100.0],["2016-08-31",31.75,31.75,31.11,31.48,61600.0],["2016-09-01",31.5,31.82,31.0,31.79,114300.0],["2016-09-02",31.9,32.0,31.59,31.85,74900.0],["2016-09-06",31.85,32.33,31.7,32.0,81900.0],["2016-09-07",32.0,32.6,31.75,32.15,143400.0],["2016-09-08",32.1,32.1,31.31,31.43,94100.0],["2016-09-09",31.29,31.36,30.16,30.28,116600.0],["2016-09-12",30.01,31.08,29.64,31.06,79700.0],["2016-09-13",30.95,31.08,30.33,30.47,66200.0],["2016-09-14",30.64,30.78,30.11,30.57,48600.0],["2016-09-15",30.67,31.27,30.67,31.12,78700.0],["2016-09-16",31.4,31.85,30.99,31.73,262100.0],["2016-09-19",32.23,35.5,32.23,34.99,582500.0],["2016-09-20",35.3,35.56,34.2,34.53,247400.0],["2016-09-21",34.59,35.2,34.17,35.12,198000.0],["2016-09-22",35.45,36.81,35.32,36.29,271300.0],["2016-09-23",36.07,36.45,35.55,35.79,106800.0],["2016-09-26",36.04,36.04,34.68,34.78,120800.0],["2016-09-27",34.86,35.44,34.43,35.3,121600.0],["2016-09-28",35.54,35.7,35.1,35.24,97400.0],["2016-09-29",35.36,35.5,34.85,35.16,191900.0],["2016-09-30",35.17,35.55,34.8,35.07,155700.0],["2016-10-03",35.19,35.41,34.83,34.98,69600.0],["2016-10-04",35.2,35.5,34.98,35.36,144000.0],["2016-10-05",35.5,35.8,35.37,35.55,93400.0],["2016-10-06",35.34,35.57,34.42,35.49,148600.0],["2016-10-07",35.42,35.74,34.66,34.84,75800.0],["2016-10-10",35.15,35.4,34.57,34.64,120200.0],["2016-10-11",34.59,34.63,32.17,32.8,348100.0],["2016-10-12",32.79,32.79,32.23,32.48,61800.0],["2016-10-13",32.1,32.17,31.25,31.47,115600.0],["2016-10-14",31.57,31.93,30.94,31.06,134100.0],["2016-10-17",30.95,31.15,30.3,30.55,98300.0],["2016-10-18",30.95,31.4,30.8,30.85,87000.0],["2016-10-19",30.75,30.9,30.35,30.6,57200.0],["2016-10-20",30.6,31.05,30.35,30.75,68100.0],["2016-10-21",30.45,30.9,30.31,30.8,70300.0],["2016-10-24",31.0,31.55,30.9,31.5,105200.0],["2016-10-25",31.5,31.75,31.2,31.5,75000.0],["2016-10-26",31.5,32.0,30.65,30.8,86300.0],["2016-10-27",30.95,31.2,30.0,30.05,86200.0],["2016-10-28",30.0,30.28,29.65,29.8,56800.0],["2016-10-31",29.85,30.15,28.95,30.05,169700.0],["2016-11-01",29.95,30.3,29.7,30.15,137200.0],["2016-11-02",29.95,32.25,29.53,31.25,268100.0],["2016-11-03",31.3,31.3,30.2,30.45,225600.0],["2016-11-04",30.4,30.75,29.95,30.05,116300.0],["2016-11-07",30.7,31.0,30.5,30.75,115700.0],["2016-11-08",30.8,30.9,30.25,30.5,60700.0],["2016-11-09",30.05,30.45,28.35,30.4,128100.0],["2016-11-10",30.65,30.65,28.15,28.5,229000.0],["2016-11-11",28.5,30.55,28.35,30.25,188500.0],["2016-11-14",30.35,30.55,29.3,29.65,97400.0],["2016-11-15",29.7,30.2,29.65,29.95,69600.0],["2016-11-16",29.95,30.75,29.9,30.75,71000.0],["2016-11-17",30.8,31.9,30.5,31.55,138600.0],["2016-11-18",31.4,31.65,30.7,31.55,139500.0],["2016-11-21",31.55,31.95,30.9,31.2,81600.0],["2016-11-22",31.3,32.0,31.2,32.0,96700.0],["2016-11-23",31.85,32.4,31.75,32.3,90000.0],["2016-11-25",32.2,32.4,31.75,31.9,50000.0],["2016-11-28",31.85,32.1,31.15,32.05,92500.0],["2016-11-29",32.15,32.3,31.35,32.2,132800.0],["2016-11-30",32.2,32.2,31.5,31.8,111800.0],["2016-12-01",31.55,31.75,29.0,29.65,308800.0],["2016-12-02",29.7,30.15,29.45,29.85,138300.0],["2016-12-05",29.65,30.75,29.65,30.75,127700.0],["2016-12-06",30.7,31.35,30.6,31.15,115000.0],["2016-12-07",31.2,31.2,30.2,30.6,196300.0],["2016-12-08",30.55,32.0,30.55,31.8,127600.0],["2016-12-09",31.95,32.1,31.48,31.6,66400.0],["2016-12-12",31.65,31.95,31.2,31.65,70500.0],["2016-12-13",31.75,32.5,31.1,32.4,120700.0],["2016-12-14",32.5,34.3,32.5,34.05,277200.0],["2016-12-15",34.1,34.9,33.9,33.95,180100.0],["2016-12-16",34.1,35.3,33.75,34.0,294100.0],["2016-12-19",34.35,34.5,33.7,34.05,131100.0],["2016-12-20",34.05,34.35,33.65,34.1,61100.0],["2016-12-21",34.15,34.2,33.4,33.85,78500.0],["2016-12-22",34.0,34.7,33.65,33.95,92900.0],["2016-12-23",33.85,34.1,33.55,33.85,52700.0],["2016-12-27",33.75,34.8,33.55,34.35,63800.0],["2016-12-28",34.35,34.35,33.65,33.65,57100.0],["2016-12-29",33.75,34.0,33.3,33.85,50600.0],["2016-12-30",33.9,34.15,33.42,33.55,75500.0],["2017-01-03",34.05,34.25,32.91,33.6,96600.0],["2017-01-04",33.75,34.2,33.3,33.75,96600.0],["2017-01-05",33.75,33.8,32.45,32.5,173400.0],["2017-01-06",32.45,32.58,32.0,32.35,76700.0],["2017-01-09",32.6,33.9,32.6,33.3,209000.0],["2017-01-10",33.75,35.5,33.6,34.8,300400.0],["2017-01-11",34.85,35.2,33.95,34.45,127000.0],["2017-01-12",34.4,34.63,32.8,33.65,204300.0],["2017-01-13",33.7,34.5,33.7,34.5,115700.0],["2017-01-17",34.25,34.45,33.15,33.35,88400.0],["2017-01-18",33.65,34.1,33.3,33.95,171300.0],["2017-01-19",33.9,34.5,33.6,33.8,98700.0],["2017-01-20",33.95,34.65,33.95,34.15,130900.0],["2017-01-23",34.15,34.55,34.0,34.35,132300.0],["2017-01-24",34.4,35.4,34.4,35.1,115500.0],["2017-01-25",35.35,36.67,35.35,36.35,245200.0],["2017-01-26",36.4,36.4,35.05,35.1,110200.0],["2017-01-27",35.2,35.65,35.2,35.55,59700.0],["2017-01-30",35.45,35.5,34.35,34.7,91300.0],["2017-01-31",34.6,35.45,34.05,35.35,209100.0],["2017-02-01",36.0,36.6,32.25,34.0,645900.0],["2017-02-02",33.75,34.35,33.1,33.6,213000.0],["2017-02-03",33.75,35.28,33.5,35.2,212700.0],["2017-02-06",35.0,35.55,34.65,35.55,195100.0],["2017-02-07",35.5,35.8,35.15,35.5,122100.0],["2017-02-08",35.45,35.45,35.0,35.2,105200.0],["2017-02-09",35.0,35.3,34.75,34.8,186200.0],["2017-02-10",35.05,35.1,34.45,35.1,93200.0],["2017-02-13",35.15,35.5,35.0,35.1,120000.0],["2017-02-14",34.95,35.0,34.38,34.7,105400.0],["2017-02-15",34.55,35.28,34.35,35.15,88900.0],["2017-02-16",35.0,35.2,34.85,35.05,75100.0],["2017-02-17",35.0,35.2,34.75,34.85,96300.0],["2017-02-21",34.85,35.6,34.85,35.45,139100.0],["2017-02-22",35.25,35.9,34.95,35.85,151000.0],["2017-02-23",35.95,36.0,35.1,35.5,120900.0],["2017-02-24",34.65,35.1,34.4,34.65,156700.0],["2017-02-27",34.65,34.75,34.2,34.45,108200.0],["2017-02-28",34.2,34.35,33.0,33.4,471800.0],["2017-03-01",33.8,34.7,33.65,34.55,262000.0],["2017-03-02",34.55,34.7,33.7,33.7,118900.0],["2017-03-03",34.45,34.45,33.35,33.45,96700.0],["2017-03-06",33.3,33.55,32.8,33.45,97900.0],["2017-03-07",33.35,34.95,33.1,34.0,106400.0],["2017-03-08",34.1,34.7,33.8,33.9,62500.0],["2017-03-09",33.9,34.65,33.45,33.65,65100.0],["2017-03-10",33.95,34.15,33.6,33.9,81300.0],["2017-03-13",34.1,35.0,34.1,34.45,130300.0],["2017-03-14",34.3,34.35,33.83,34.15,56100.0],["2017-03-15",34.25,35.4,34.0,35.1,143300.0],["2017-03-16",35.2,35.85,34.9,35.15,193400.0],["2017-03-17",35.1,35.5,35.05,35.45,254000.0],["2017-03-20",35.75,36.3,35.33,35.75,137100.0],["2017-03-21",35.95,36.05,34.2,34.25,98500.0],["2017-03-22",34.2,34.65,33.75,34.35,105400.0],["2017-03-23",34.35,34.75,34.05,34.3,94600.0],["2017-03-24",34.7,34.9,34.35,34.55,132100.0],["2017-03-27",34.4,35.25,33.9,35.0,96200.0],["2017-03-28",34.95,35.05,34.5,35.05,104800.0],["2017-03-29",34.95,35.4,34.75,35.15,63000.0],["2017-03-30",35.2,35.4,35.0,35.35,111200.0],["2017-03-31",35.3,35.9,35.1,35.5,122200.0],["2017-04-03",35.45,35.75,35.0,35.2,113500.0],["2017-04-04",35.05,35.7,34.55,35.1,140700.0],["2017-04-05",35.3,35.35,34.35,34.45,86200.0],["2017-04-06",34.4,34.55,33.89,34.55,123300.0],["2017-04-07",34.45,35.05,34.3,34.75,108300.0],["2017-04-10",34.75,35.2,34.2,34.25,68600.0],["2017-04-11",34.25,34.45,33.1,34.42,118500.0],["2017-04-12",34.4,34.4,33.65,33.8,112100.0],["2017-04-13",33.75,34.33,33.45,33.45,88700.0],["2017-04-17",33.6,34.35,33.4,34.25,69200.0],["2017-04-18",34.05,34.75,33.85,34.7,109800.0],["2017-04-19",35.0,35.35,34.65,35.1,142900.0],["2017-04-20",35.3,36.25,34.7,36.15,158500.0],["2017-04-21",35.9,36.0,35.3,35.45,148300.0],["2017-04-24",36.0,36.05,35.25,35.75,249500.0],["2017-04-25",36.15,37.45,36.05,37.4,340100.0],["2017-04-26",37.5,37.9,36.6,36.75,162600.0],["2017-04-27",37.05,37.2,36.55,36.7,99700.0],["2017-04-28",36.55,36.7,36.0,36.0,86700.0],["2017-05-01",36.1,37.0,36.1,37.0,102700.0],["2017-05-02",36.9,36.9,36.5,36.6,155500.0],["2017-05-03",36.4,36.85,36.05,36.2,219800.0],["2017-05-04",36.2,40.85,36.2,39.6,655000.0],["2017-05-05",39.95,41.6,39.95,40.8,265600.0],["2017-05-08",40.05,41.25,40.0,40.95,227700.0],["2017-05-09",41.2,43.88,41.2,43.65,500600.0],["2017-05-10",43.5,43.85,42.25,42.8,205300.0],["2017-05-11",42.65,43.98,42.05,43.55,397600.0],["2017-05-12",43.5,43.68,42.55,42.65,168600.0],["2017-05-15",42.7,43.4,42.53,42.8,113500.0],["2017-05-16",42.9,43.28,42.45,43.15,284500.0],["2017-05-17",42.3,42.9,41.6,42.1,274500.0],["2017-05-18",41.95,42.75,41.55,42.6,144700.0],["2017-05-19",42.95,43.25,42.45,42.75,139100.0],["2017-05-22",42.75,43.0,42.35,42.8,102800.0],["2017-05-23",42.75,42.75,41.75,42.25,139600.0],["2017-05-24",42.35,42.75,42.0,42.25,116300.0],["2017-05-25",42.25,42.95,42.1,42.8,136700.0],["2017-05-26",42.8,43.15,42.7,42.85,131500.0],["2017-05-30",42.75,43.0,42.45,42.65,65700.0],["2017-05-31",42.85,42.85,42.0,42.25,131400.0],["2017-06-01",42.3,42.65,41.9,42.65,105900.0],["2017-06-02",42.9,44.55,42.65,43.7,356800.0],["2017-06-05",44.05,46.25,44.05,46.05,441500.0],["2017-06-06",46.0,47.15,45.6,46.2,483100.0],["2017-06-07",45.75,46.93,45.75,46.65,252100.0],["2017-06-08",46.9,48.4,46.47,48.05,301100.0],["2017-06-09",48.5,48.67,44.8,45.2,374200.0],["2017-06-12",44.5,44.6,41.0,43.75,424900.0],["2017-06-13",44.0,45.2,43.55,44.95,250600.0],["2017-06-14",45.0,45.65,44.55,45.2,260200.0],["2017-06-15",44.25,45.35,43.7,45.2,153300.0],["2017-06-16",44.95,45.75,44.85,45.45,262200.0],["2017-06-19",45.75,46.8,45.55,46.15,190400.0],["2017-06-20",46.2,46.55,45.1,45.1,142900.0],["2017-06-21",45.25,46.95,45.25,46.9,235000.0],["2017-06-22",47.0,47.5,46.21,46.7,194000.0],["2017-06-23",46.9,47.2,46.4,46.8,255300.0],["2017-06-26",47.15,47.4,46.0,47.1,179100.0],["2017-06-27",47.1,47.1,45.75,45.85,181600.0],["2017-06-28",46.25,47.1,45.5,47.05,140400.0],["2017-06-29",46.85,46.9,44.35,45.35,362600.0],["2017-06-30",45.45,46.15,45.0,45.45,196400.0],["2017-07-03",45.0,45.35,43.6,44.25,85400.0],["2017-07-05",45.0,45.25,44.25,45.15,100300.0],["2017-07-06",44.4,45.3,44.25,44.7,113300.0],["2017-07-07",44.7,45.7,44.7,45.6,82300.0],["2017-07-10",45.65,45.85,44.95,45.6,91300.0],["2017-07-11",45.6,46.45,45.3,45.5,119500.0],["2017-07-12",46.1,46.85,46.1,46.6,80300.0],["2017-07-13",46.6,46.8,45.9,46.05,66800.0],["2017-07-14",46.35,46.68,46.05,46.45,82600.0],["2017-07-17",46.5,46.5,45.95,46.3,90700.0],["2017-07-18",46.25,46.3,45.65,45.9,120300.0],["2017-07-19",46.25,47.25,46.05,47.15,124600.0],["2017-07-20",47.25,47.3,46.5,47.1,124600.0],["2017-07-21",47.1,47.1,45.9,46.2,111800.0],["2017-07-24",46.15,46.35,45.8,46.25,68400.0],["2017-07-25",46.3,46.45,45.8,46.1,78400.0],["2017-07-26",46.45,48.15,46.45,47.9,192500.0],["2017-07-27",48.05,48.2,45.6,46.1,178300.0],["2017-07-28",45.9,46.3,45.65,46.2,53100.0],["2017-07-31",46.75,47.45,46.2,46.25,150500.0],["2017-08-01",46.55,46.6,45.9,46.15,108000.0],["2017-08-02",46.6,46.75,45.55,45.65,190000.0],["2017-08-03",46.9,46.9,43.9,45.0,252200.0],["2017-08-04",44.85,44.85,42.4,42.9,237500.0],["2017-08-07",42.85,43.9,42.85,43.65,142200.0],["2017-08-08",43.7,43.85,42.85,43.2,153700.0],["2017-08-09",42.9,42.9,41.85,42.3,217300.0],["2017-08-10",42.05,42.15,41.05,41.15,115900.0],["2017-08-11",41.25,41.4,40.65,41.0,112600.0],["2017-08-14",41.35,41.8,41.3,41.6,150900.0],["2017-08-15",41.55,41.75,41.3,41.4,108800.0],["2017-08-16",41.45,42.35,41.4,42.05,151500.0],["2017-08-17",41.85,41.9,40.55,40.55,77700.0],["2017-08-18",40.3,41.15,40.3,40.7,66200.0],["2017-08-21",40.7,42.2,40.35,40.75,81600.0],["2017-08-22",41.1,41.3,40.9,41.1,75400.0],["2017-08-23",40.8,41.95,40.7,41.7,109400.0],["2017-08-24",41.75,42.3,41.05,41.5,72900.0],["2017-08-25",41.6,41.65,40.9,41.1,47500.0],["2017-08-28",41.05,41.78,40.9,41.55,76400.0],["2017-08-29",41.15,41.75,40.9,41.5,96700.0],["2017-08-30",41.5,41.95,40.95,41.0,285300.0],["2017-08-31",40.95,41.45,39.8,40.55,390900.0],["2017-09-01",40.6,41.48,40.4,40.6,147300.0],["2017-09-05",40.5,40.6,39.85,39.95,139300.0],["2017-09-06",40.15,40.8,39.27,39.4,183300.0],["2017-09-07",39.45,40.15,39.23,39.8,118700.0],["2017-09-08",39.6,39.8,38.88,39.75,117500.0],["2017-09-11",39.9,40.4,39.85,39.95,132500.0],["2017-09-12",40.1,41.65,40.1,41.05,241600.0],["2017-09-13",40.85,42.35,40.85,42.15,175400.0],["2017-09-14",42.1,42.9,41.9,42.6,166000.0],["2017-09-15",42.65,43.6,42.6,43.55,357000.0],["2017-09-18",43.8,43.8,43.0,43.05,110900.0],["2017-09-19",43.1,43.1,42.55,42.7,114000.0],["2017-09-20",42.6,42.6,41.25,41.85,94200.0],["2017-09-21",41.75,42.05,41.2,41.65,79600.0],["2017-09-22",41.4,42.25,41.4,42.05,82700.0],["2017-09-25",41.9,41.9,41.15,41.55,164200.0],["2017-09-26",41.9,41.95,41.2,41.2,71100.0],["2017-09-27",41.5,43.05,41.2,42.95,122800.0],["2017-09-28",42.8,43.25,42.15,42.75,135700.0],["2017-09-29",42.85,43.08,42.61,42.8,154100.0],["2017-10-02",43.0,43.35,42.6,43.1,118700.0],["2017-10-03",42.85,43.2,42.15,42.45,150100.0],["2017-10-04",42.5,42.55,42.15,42.25,99900.0],["2017-10-05",42.3,42.75,42.0,42.6,63800.0],["2017-10-06",42.55,42.8,42.3,42.65,47100.0],["2017-10-09",42.7,43.5,42.45,43.3,66500.0],["2017-10-10",43.6,43.65,42.85,42.95,94100.0],["2017-10-11",43.1,44.1,43.0,43.9,344300.0],["2017-10-12",43.95,45.95,43.85,45.3,325100.0],["2017-10-13",45.85,49.5,45.51,47.65,901600.0],["2017-10-16",47.8,47.9,45.2,45.3,129100.0],["2017-10-17",45.3,45.6,45.0,45.4,85800.0],["2017-10-18",45.6,45.65,44.75,45.15,81300.0],["2017-10-19",44.6,45.1,44.0,44.95,110600.0],["2017-10-20",45.4,45.85,45.15,45.5,123800.0],["2017-10-23",45.8,45.95,44.95,45.15,97600.0],["2017-10-24",45.3,45.95,44.75,45.65,69600.0],["2017-10-25",45.5,46.35,45.15,45.95,111700.0],["2017-10-26",46.1,46.45,45.4,45.6,54500.0],["2017-10-27",45.9,46.65,45.35,46.48,78800.0],["2017-10-30",46.3,46.8,45.95,46.35,85700.0],["2017-10-31",46.45,48.75,46.45,48.3,290300.0],["2017-11-01",48.3,48.3,41.85,43.2,709500.0],["2017-11-02",42.7,45.2,42.15,45.15,246800.0],["2017-11-03",45.05,45.85,44.15,45.1,231700.0],["2017-11-06",44.85,46.95,44.72,46.7,181900.0],["2017-11-07",46.65,46.75,45.7,45.8,221200.0],["2017-11-08",45.95,46.7,45.5,46.6,99500.0],["2017-11-09",46.2,46.4,45.2,46.2,176000.0],["2017-11-10",46.45,46.65,46.0,46.0,61000.0],["2017-11-13",45.9,46.5,44.95,46.35,203000.0],["2017-11-14",46.2,46.35,44.95,45.65,120800.0],["2017-11-15",45.3,46.35,45.1,46.15,140300.0],["2017-11-16",46.35,47.7,46.35,47.55,300200.0],["2017-11-17",47.5,47.75,44.3,47.55,127400.0],["2017-11-20",47.75,47.95,47.05,47.6,175200.0],["2017-11-21",47.85,49.7,47.85,49.45,244000.0],["2017-11-22",49.8,50.3,49.35,49.75,160800.0],["2017-11-24",50.0,50.3,49.55,50.1,105100.0],["2017-11-27",50.4,51.46,50.2,51.1,436000.0],["2017-11-28",51.5,51.8,50.05,50.4,183500.0],["2017-11-29",50.45,50.6,47.35,48.25,423200.0],["2017-11-30",48.5,48.65,47.4,47.5,163000.0],["2017-12-01",47.35,47.5,45.3,46.95,158000.0],["2017-12-04",47.25,48.18,45.05,45.4,141600.0],["2017-12-05",45.2,46.35,45.08,45.53,158800.0],["2017-12-06",44.95,45.5,44.1,44.8,181900.0],["2017-12-07",45.1,46.2,44.65,45.55,110900.0],["2017-12-08",45.8,46.25,45.05,45.1,78000.0],["2017-12-11",45.3,45.75,44.8,45.3,427500.0],["2017-12-12",45.1,45.45,44.95,44.95,109000.0],["2017-12-13",44.8,45.45,44.61,45.3,121700.0],["2017-12-14",45.3,45.8,44.25,45.15,232400.0],["2017-12-15",45.15,46.25,44.85,45.85,185400.0],["2017-12-18",46.05,46.85,45.8,46.1,115700.0],["2017-12-19",45.95,46.55,45.9,46.0,126500.0],["2017-12-20",46.3,46.85,45.85,46.55,96600.0],["2017-12-21",46.6,46.77,45.4,45.75,109500.0],["2017-12-22",45.75,46.0,45.1,45.75,100600.0],["2017-12-26",45.5,45.8,44.9,45.65,78600.0],["2017-12-27",45.7,46.45,45.2,45.9,146100.0],["2017-12-28",46.05,46.28,45.85,46.0,67300.0],["2017-12-29",46.2,46.95,45.85,46.15,142500.0],["2018-01-02",46.45,46.9,46.2,46.45,86000.0],["2018-01-03",46.65,48.85,46.55,47.95,210500.0],["2018-01-04",48.25,48.6,47.2,47.3,100200.0],["2018-01-05",47.35,48.35,47.2,48.0,122000.0],["2018-01-08",48.05,49.4,47.65,49.25,172600.0],["2018-01-09",49.25,49.75,48.45,48.6,284400.0],["2018-01-10",48.55,48.7,45.85,46.1,313400.0],["2018-01-11",46.3,46.8,45.8,45.95,182600.0],["2018-01-12",46.15,47.2,46.05,46.4,115700.0],["2018-01-16",46.65,47.2,45.7,45.95,130500.0],["2018-01-17",46.3,47.05,46.3,46.75,141600.0],["2018-01-18",46.9,48.25,46.9,47.55,491100.0],["2018-01-19",47.6,48.83,47.6,48.45,135000.0],["2018-01-22",48.25,48.3,47.55,48.3,113000.0],["2018-01-23",48.25,48.85,47.85,48.35,176700.0],["2018-01-24",47.05,47.15,43.05,44.18,690700.0],["2018-01-25",44.25,44.7,42.4,42.9,370900.0],["2018-01-26",43.3,44.03,42.53,43.75,471500.0],["2018-01-29",43.85,44.95,43.55,44.7,257300.0],["2018-01-30",44.0,44.7,43.75,43.95,106800.0],["2018-01-31",44.15,45.3,43.25,44.0,204100.0],["2018-02-01",43.65,43.65,42.4,42.6,228300.0],["2018-02-02",42.15,42.45,41.2,41.25,227800.0],["2018-02-05",40.75,41.5,39.45,40.35,349200.0],["2018-02-06",38.35,41.4,38.1,39.75,546700.0],["2018-02-07",39.2,39.2,35.9,36.05,394100.0],["2018-02-08",36.05,36.53,34.6,35.0,366800.0],["2018-02-09",35.95,36.83,35.0,36.42,253000.0],["2018-02-12",36.85,37.0,34.95,35.8,176900.0],["2018-02-13",35.55,35.9,35.35,35.65,134200.0],["2018-02-14",35.3,36.35,35.3,35.6,140300.0],["2018-02-15",35.9,36.4,35.23,36.1,146400.0],["2018-02-16",35.9,36.25,35.35,35.45,101000.0],["2018-02-20",35.25,36.65,35.2,36.4,198000.0],["2018-02-21",36.4,37.0,36.25,36.3,108100.0],["2018-02-22",36.25,36.65,35.8,36.05,76500.0],["2018-02-23",36.4,37.2,36.0,37.1,107200.0],["2018-02-26",37.15,37.65,36.95,37.45,85800.0],["2018-02-27",37.5,38.0,37.1,37.25,88000.0],["2018-02-28",37.45,37.7,36.75,36.75,130100.0],["2018-03-01",36.8,36.9,36.1,36.4,169200.0],["2018-03-02",36.15,37.45,36.15,37.35,151200.0],["2018-03-05",37.3,38.25,37.0,38.0,119300.0],["2018-03-06",38.2,38.8,37.85,38.6,124500.0],["2018-03-07",38.4,39.45,38.4,39.45,130100.0],["2018-03-08",39.45,40.15,39.3,39.65,174600.0],["2018-03-09",39.95,40.95,39.7,40.9,134200.0],["2018-03-12",41.05,41.5,40.9,41.2,107400.0],["2018-03-13",41.35,41.5,38.4,38.85,284400.0],["2018-03-14",39.05,39.25,37.8,38.1,139500.0],["2018-03-15",38.25,38.95,37.9,38.7,113800.0],["2018-03-16",38.65,39.0,38.25,38.95,268000.0],["2018-03-19",38.65,38.65,36.95,37.6,122800.0],["2018-03-20",37.55,38.05,37.4,37.75,93600.0],["2018-03-21",37.7,38.82,37.36,38.45,138300.0],["2018-03-22",37.95,38.26,37.25,37.45,93500.0],["2018-03-23",37.35,37.6,36.05,36.05,112600.0],["2018-03-26",36.75,37.5,36.45,37.5,105800.0],["2018-03-27",37.65,37.65,36.05,36.15,105700.0],["2018-03-28",36.1,36.4,35.1,35.2,165200.0],["2018-03-29",35.35,36.7,35.1,36.2,200800.0],["2018-04-02",36.15,36.45,35.6,35.9,152600.0],["2018-04-03",36.2,36.85,35.85,36.15,182700.0],["2018-04-04",35.45,37.05,35.35,36.85,118100.0],["2018-04-05",37.15,37.3,36.3,36.55,99400.0],["2018-04-06",36.25,36.8,35.1,35.2,149700.0],["2018-04-09",35.65,36.05,35.1,35.2,149100.0],["2018-04-10",36.0,36.35,35.45,36.15,158200.0],["2018-04-11",35.95,36.6,35.1,36.45,113100.0],["2018-04-12",36.65,36.95,36.0,36.55,123000.0],["2018-04-13",36.75,36.8,36.2,36.45,140900.0],["2018-04-16",36.6,36.8,36.25,36.35,119200.0],["2018-04-17",36.5,37.35,36.4,37.2,221700.0],["2018-04-18",37.2,37.65,36.7,37.05,96600.0],["2018-04-19",36.8,36.8,35.5,35.65,81900.0],["2018-04-20",35.5,35.8,34.7,35.0,144700.0],["2018-04-23",35.2,35.3,34.4,34.6,103700.0],["2018-04-24",34.85,35.1,33.85,33.95,254200.0],["2018-04-25",34.0,34.6,33.6,33.75,208400.0],["2018-04-26",33.85,34.1,33.25,33.3,217100.0],["2018-04-27",33.4,33.4,32.35,32.75,212700.0],["2018-04-30",32.8,32.95,32.4,32.6,216400.0],["2018-05-01",32.6,33.55,32.3,33.3,248900.0],["2018-05-02",33.35,33.8,33.0,33.35,173300.0],["2018-05-03",33.05,34.55,33.0,33.85,187700.0],["2018-05-04",33.8,34.6,33.7,34.25,149300.0],["2018-05-07",34.1,34.95,34.1,34.5,94900.0],["2018-05-08",34.45,34.65,33.85,34.25,286300.0],["2018-05-09",32.0,32.3,27.35,30.05,702200.0],["2018-05-10",29.7,30.78,29.5,30.25,310200.0],["2018-05-11",30.1,31.0,30.1,30.8,259500.0],["2018-05-14",32.6,32.6,31.05,31.6,292100.0],["2018-05-15",31.35,32.45,31.25,32.2,228800.0],["2018-05-16",32.3,33.0,32.25,32.75,152400.0],["2018-05-17",32.85,33.35,32.7,33.25,140900.0],["2018-05-18",33.45,34.0,33.15,33.75,235400.0],["2018-05-21",34.0,34.3,33.15,33.8,185500.0],["2018-05-22",34.25,34.75,33.75,34.15,201800.0],["2018-05-23",34.0,34.3,33.75,34.05,160300.0],["2018-05-24",33.75,34.25,33.3,33.75,214900.0],["2018-05-25",33.9,34.5,33.65,34.3,105100.0],["2018-05-29",34.15,34.45,33.85,34.15,85200.0],["2018-05-30",34.3,34.4,33.67,34.0,109800.0],["2018-05-31",34.1,34.2,33.65,33.7,101800.0],["2018-06-01",34.0,34.2,33.7,33.95,103400.0],["2018-06-04",33.9,34.55,33.9,34.4,145100.0],["2018-06-05",34.9,34.9,33.7,33.85,212800.0],["2018-06-06",34.0,34.2,33.65,34.1,107800.0],["2018-06-07",34.3,34.6,33.95,34.35,135200.0],["2018-06-08",34.3,34.3,33.65,34.05,85600.0],["2018-06-11",33.9,34.25,33.52,33.85,61000.0],["2018-06-12",33.95,34.33,33.55,34.1,80000.0],["2018-06-13",34.05,34.7,34.0,34.45,103500.0],["2018-06-14",34.6,35.0,34.45,35.0,98500.0],["2018-06-15",34.8,34.9,34.5,34.7,183600.0],["2018-06-18",34.5,34.9,32.75,32.95,238800.0],["2018-06-19",32.6,32.6,31.1,31.8,222900.0],["2018-06-20",32.0,32.4,31.45,31.55,109600.0],["2018-06-21",31.55,31.7,31.0,31.4,149100.0],["2018-06-22",31.45,31.45,30.8,31.3,191500.0],["2018-06-25",31.05,31.1,30.4,30.9,111400.0],["2018-06-26",30.85,31.4,30.8,31.1,93900.0],["2018-06-27",31.05,31.25,30.2,30.25,91400.0],["2018-06-28",30.2,30.45,30.0,30.3,138900.0],["2018-06-29",30.4,30.45,30.0,30.2,100900.0],["2018-07-02",30.1,32.7,29.5,30.3,226500.0],["2018-07-03",30.3,30.65,29.95,29.95,38100.0],["2018-07-05",30.0,31.0,30.0,30.95,157700.0],["2018-07-06",31.0,31.75,30.55,31.6,79800.0],["2018-07-09",31.75,31.75,31.0,31.6,77900.0],["2018-07-10",31.6,31.95,31.5,31.8,60700.0],["2018-07-11",31.6,31.8,31.15,31.55,92900.0],["2018-07-12",31.75,32.1,31.55,31.8,58500.0],["2018-07-13",31.85,31.9,31.52,31.6,43700.0],["2018-07-16",31.5,32.1,31.45,32.05,84700.0],["2018-07-17",31.95,32.45,31.95,32.1,62900.0],["2018-07-18",32.0,32.4,31.85,32.3,58100.0],["2018-07-19",32.3,32.95,32.2,32.9,97400.0],["2018-07-20",32.8,32.8,32.15,32.5,101900.0],["2018-07-23",32.45,32.5,31.55,32.35,72400.0],["2018-07-24",32.55,32.9,31.65,31.75,68600.0],["2018-07-25",31.7,31.95,30.95,31.15,90300.0],["2018-07-26",31.1,31.95,31.1,31.5,219600.0],["2018-07-27",31.35,31.6,30.35,30.85,130800.0],["2018-07-30",30.85,31.3,30.15,30.2,105300.0],["2018-07-31",30.4,30.9,30.05,30.1,178500.0],["2018-08-01",30.2,30.4,29.8,30.1,166200.0],["2018-08-02",30.0,31.6,29.9,31.55,92500.0],["2018-08-03",31.5,31.65,31.05,31.5,59800.0],["2018-08-06",31.45,32.6,31.45,32.55,73000.0],["2018-08-07",31.0,31.25,26.1,27.6,926100.0],["2018-08-08",27.4,28.85,26.3,28.55,402800.0],["2018-08-09",28.5,29.85,27.7,29.7,228800.0],["2018-08-10",29.5,29.78,29.15,29.6,134600.0],["2018-08-13",29.45,29.7,29.2,29.3,115000.0],["2018-08-14",29.2,30.05,29.2,29.6,127900.0],["2018-08-15",29.25,29.5,28.1,28.35,140800.0],["2018-08-16",28.5,29.1,28.1,28.25,118800.0],["2018-08-17",28.15,28.8,27.25,28.7,154200.0],["2018-08-20",28.75,28.75,27.7,28.05,101100.0],["2018-08-21",28.05,29.35,27.9,29.25,156700.0],["2018-08-22",29.25,29.65,29.15,29.6,106900.0],["2018-08-23",29.6,29.7,29.3,29.35,119100.0],["2018-08-24",29.35,30.3,29.35,30.15,111900.0],["2018-08-27",30.6,30.95,30.0,30.3,108600.0],["2018-08-28",30.3,30.6,29.95,30.3,65700.0],["2018-08-29",30.4,30.55,30.15,30.35,111500.0],["2018-08-30",30.3,30.75,30.15,30.6,124000.0],["2018-08-31",30.45,31.1,30.45,30.6,109900.0],["2018-09-04",30.45,30.9,29.95,30.75,107900.0],["2018-09-05",30.7,30.75,30.4,30.45,91700.0],["2018-09-06",30.4,30.7,29.85,30.15,89400.0],["2018-09-07",30.1,30.68,30.05,30.5,95800.0],["2018-09-10",30.55,30.7,30.18,30.6,69300.0],["2018-09-11",30.65,30.65,29.5,29.7,111200.0],["2018-09-12",29.6,29.6,27.85,28.9,124400.0],["2018-09-13",29.05,29.3,28.3,28.65,170400.0],["2018-09-14",28.75,28.75,28.0,28.5,132200.0],["2018-09-17",28.5,28.55,27.55,27.9,127300.0],["2018-09-18",27.9,28.45,27.7,28.4,74300.0],["2018-09-19",28.4,29.05,28.0,28.15,83700.0],["2018-09-20",28.25,29.1,28.2,29.05,93600.0],["2018-09-21",28.9,29.25,28.65,29.1,293900.0],["2018-09-24",28.95,29.15,28.8,28.95,63500.0],["2018-09-25",28.9,29.35,28.85,29.35,104000.0],["2018-09-26",29.35,29.5,28.55,28.6,70800.0],["2018-09-27",28.65,28.9,28.45,28.55,49400.0],["2018-09-28",28.55,29.05,28.5,28.75,96400.0],["2018-10-01",28.79,29.38,28.61,28.94,105300.0],["2018-10-02",28.86,29.01,28.54,28.62,63300.0],["2018-10-03",28.7,28.95,28.3,28.55,76200.0],["2018-10-04",28.45,28.45,27.4,27.48,89500.0],["2018-10-05",27.4,27.61,25.35,25.96,193200.0],["2018-10-08",25.77,26.38,25.13,25.15,132000.0],["2018-10-09",25.01,26.04,25.01,25.74,124000.0],["2018-10-10",25.61,25.68,24.78,24.81,152700.0],["2018-10-11",24.86,25.76,24.65,24.66,163600.0],["2018-10-12",25.03,25.6,24.33,24.79,114000.0],["2018-10-15",24.78,25.46,23.81,24.96,94600.0],["2018-10-16",25.85,27.93,25.85,27.36,160200.0],["2018-10-17",27.39,27.5,26.89,27.01,84200.0],["2018-10-18",26.9,26.9,26.04,26.18,68900.0],["2018-10-19",26.2,26.53,25.54,25.87,94100.0],["2018-10-22",26.19,26.23,25.66,25.67,129900.0],["2018-10-23",25.19,26.47,24.9,26.13,177100.0],["2018-10-24",26.0,26.0,23.7,23.73,160400.0],["2018-10-25",24.02,24.58,23.76,24.09,163700.0],["2018-10-26",23.64,24.23,23.17,23.64,143100.0],["2018-10-29",24.08,24.41,23.01,23.41,97500.0],["2018-10-30",23.36,24.16,23.07,24.05,116700.0],["2018-10-31",24.43,24.82,23.98,24.64,182500.0],["2018-11-01",24.74,26.16,24.08,26.0,151600.0],["2018-11-02",26.49,26.92,25.91,26.41,150500.0],["2018-11-05",26.35,26.61,25.11,25.61,105400.0],["2018-11-06",25.64,26.66,25.64,25.98,115600.0],["2018-11-07",25.97,26.43,25.39,25.48,156700.0],["2018-11-08",26.5,29.56,26.5,29.35,361600.0],["2018-11-09",28.8,28.8,26.38,26.69,204400.0],["2018-11-12",26.66,26.66,25.43,25.44,165900.0],["2018-11-13",25.5,26.36,25.36,25.64,199400.0],["2018-11-14",26.05,26.4,25.65,25.78,216100.0],["2018-11-15",25.57,27.4,25.57,26.77,202800.0],["2018-11-16",26.25,27.28,26.17,27.26,224700.0],["2018-11-19",27.16,27.43,26.1,26.17,136700.0],["2018-11-20",25.6,26.38,25.38,25.65,187000.0],["2018-11-21",25.98,26.58,25.78,25.8,92600.0],["2018-11-23",25.56,26.15,25.56,25.94,34600.0],["2018-11-26",26.32,26.53,26.03,26.28,105000.0],["2018-11-27",25.96,26.52,25.76,26.24,82300.0],["2018-11-28",26.6,26.69,25.69,26.6,82600.0],["2018-11-29",26.36,26.83,25.89,26.04,138200.0],["2018-11-30",25.87,26.04,25.35,25.99,137900.0],["2018-12-03",26.62,26.69,26.2,26.58,151900.0],["2018-12-04",26.11,26.33,25.03,25.08,104000.0],["2018-12-06",24.61,25.29,24.31,25.12,125800.0],["2018-12-07",25.13,25.13,23.76,23.79,154300.0],["2018-12-10",23.74,23.98,23.29,23.41,182700.0],["2018-12-11",23.68,24.11,23.02,23.3,99800.0],["2018-12-12",23.81,23.92,23.36,23.39,224800.0],["2018-12-13",23.61,23.61,23.04,23.18,102800.0],["2018-12-14",23.05,23.27,22.45,22.51,136500.0],["2018-12-17",22.52,23.05,22.04,22.14,198400.0],["2018-12-18",22.36,23.83,22.1,22.52,141400.0],["2018-12-19",22.41,22.56,21.03,21.25,185400.0],["2018-12-20",21.34,21.62,20.64,21.01,151600.0],["2018-12-21",21.02,21.68,20.46,20.79,851200.0],["2018-12-24",20.5,21.16,20.4,20.64,97500.0],["2018-12-26",20.85,21.94,20.42,21.94,128500.0],["2018-12-27",21.57,22.25,21.27,22.18,126800.0],["2018-12-28",22.3,22.67,22.08,22.12,155700.0],["2018-12-31",22.08,22.15,21.66,22.09,152400.0],["2019-01-02",21.6,22.77,21.6,22.42,162700.0],["2019-01-03",21.96,22.28,21.17,21.53,215800.0],["2019-01-04",21.79,22.48,21.56,22.36,117200.0],["2019-01-07",22.58,22.86,21.79,22.79,327500.0],["2019-01-08",22.93,23.38,22.64,23.27,345000.0],["2019-01-09",23.32,23.88,23.24,23.48,368900.0],["2019-01-10",23.3,24.19,23.23,24.15,130800.0],["2019-01-11",24.11,24.37,23.84,23.93,118900.0],["2019-01-14",23.8,23.99,23.15,23.16,125300.0],["2019-01-15",23.38,25.38,23.37,25.38,251000.0],["2019-01-16",25.45,25.95,25.45,25.55,281700.0],["2019-01-17",25.4,26.1,25.35,26.02,155700.0],["2019-01-18",26.04,27.34,26.04,26.74,165000.0],["2019-01-22",26.64,26.64,25.78,26.05,167400.0],["2019-01-23",26.18,26.45,25.5,25.7,105700.0],["2019-01-24",25.9,26.91,25.65,26.9,109200.0],["2019-01-25",27.16,27.98,27.0,27.94,107900.0],["2019-01-28",27.39,28.16,27.02,28.09,103500.0],["2019-01-29",28.02,28.15,27.71,27.71,99400.0],["2019-01-30",28.04,28.37,27.57,28.3,103000.0],["2019-01-31",28.24,28.5,28.15,28.44,68200.0],["2019-02-01",28.43,28.69,28.15,28.36,139500.0],["2019-02-04",28.23,28.61,28.0,28.6,85600.0],["2019-02-05",28.55,29.35,28.55,29.14,100600.0],["2019-02-06",29.28,30.46,29.22,29.99,115800.0],["2019-02-07",29.77,30.33,29.37,29.47,143000.0],["2019-02-08",29.07,29.46,28.83,29.39,100200.0],["2019-02-11",29.47,29.81,29.28,29.76,68800.0],["2019-02-12",30.06,31.13,30.02,31.07,180100.0],["2019-02-13",29.06,30.4,27.65,28.59,423500.0],["2019-02-14",27.41,28.3,27.41,27.66,169100.0],["2019-02-15",27.78,29.0,27.5,28.93,176700.0],["2019-02-19",28.79,28.83,28.24,28.57,145700.0],["2019-02-20",28.74,29.42,28.55,28.63,180300.0],["2019-02-21",28.59,28.92,28.28,28.7,114600.0],["2019-02-22",28.97,29.23,28.61,29.22,109600.0],["2019-02-25",29.5,29.88,29.19,29.25,84200.0],["2019-02-26",29.04,29.38,28.42,28.5,117700.0],["2019-02-27",28.34,28.51,27.62,27.95,132300.0],["2019-02-28",27.9,28.04,27.61,27.82,88300.0],["2019-03-01",28.09,28.55,27.98,28.29,92000.0],["2019-03-04",28.36,28.58,27.91,28.12,109600.0],["2019-03-05",28.13,28.42,28.0,28.21,107400.0],["2019-03-06",28.15,28.2,27.39,27.52,122400.0],["2019-03-07",27.48,27.65,27.2,27.33,82300.0],["2019-03-08",27.1,27.78,26.59,27.59,108700.0],["2019-03-11",27.7,28.13,27.52,28.08,59400.0],["2019-03-12",28.09,28.26,27.82,27.95,53500.0],["2019-03-13",28.08,28.13,27.82,27.83,84300.0],["2019-03-14",27.83,28.04,27.58,27.76,115800.0],["2019-03-15",27.97,28.72,27.89,28.52,198100.0],["2019-03-18",28.45,28.85,27.79,27.87,132400.0],["2019-03-19",28.06,28.06,27.6,27.72,87900.0],["2019-03-20",27.73,27.92,26.92,27.12,65100.0],["2019-03-21",27.1,27.96,27.1,27.73,75200.0],["2019-03-22",27.61,27.61,26.23,26.31,197200.0],["2019-03-25",26.18,26.54,25.79,26.38,57400.0],["2019-03-26",26.71,27.0,26.47,26.69,53600.0],["2019-03-27",26.58,26.58,25.77,26.18,35900.0],["2019-03-28",26.19,26.79,26.19,26.66,83700.0],["2019-03-29",26.95,27.51,26.9,26.96,84100.0],["2019-04-01",27.23,27.47,26.95,27.29,50900.0],["2019-04-02",27.3,27.49,26.95,27.41,52900.0],["2019-04-03",27.8,28.21,27.54,27.79,101600.0],["2019-04-04",27.8,28.18,27.63,27.86,62700.0],["2019-04-05",27.9,28.07,27.79,27.89,80500.0],["2019-04-08",27.77,28.93,27.21,28.87,245000.0],["2019-04-09",28.79,28.79,27.86,27.9,166200.0],["2019-04-10",27.86,28.62,27.86,28.5,80000.0],["2019-04-11",28.51,29.07,28.2,28.69,58300.0],["2019-04-12",28.99,28.99,28.67,28.78,48800.0],["2019-04-15",28.82,28.83,28.26,28.31,44500.0],["2019-04-16",28.53,28.98,27.65,27.78,223400.0],["2019-04-17",25.07,25.71,22.76,24.0,1211200.0],["2019-04-18",23.27,23.98,23.05,23.3,328400.0],["2019-04-22",23.21,23.87,23.03,23.78,190800.0],["2019-04-23",23.84,24.09,23.63,24.01,101500.0],["2019-04-24",24.05,24.95,24.05,24.61,199500.0],["2019-04-25",24.57,24.66,23.66,24.12,103000.0],["2019-04-26",23.97,24.64,23.71,24.6,240700.0],["2019-04-29",24.58,24.97,24.58,24.69,84000.0],["2019-04-30",24.63,25.26,24.54,25.19,287500.0],["2019-05-01",25.29,25.51,24.9,24.9,171600.0],["2019-05-02",24.87,25.56,24.87,24.99,129900.0],["2019-05-03",25.16,25.51,24.63,25.3,464300.0],["2019-05-06",23.19,25.29,23.1,25.29,185600.0],["2019-05-07",24.25,25.06,24.13,24.35,206800.0],["2019-05-08",24.22,25.08,24.2,24.81,241000.0],["2019-05-09",24.4,24.69,23.95,24.34,82700.0],["2019-05-10",24.15,24.44,23.73,24.21,74200.0],["2019-05-13",23.55,23.82,22.52,22.7,131900.0],["2019-05-14",22.86,23.36,22.8,23.0,114700.0],["2019-05-15",22.7,23.85,22.66,23.7,79000.0],["2019-05-16",23.7,23.7,23.06,23.21,47800.0],["2019-05-17",22.87,23.11,22.45,22.45,96100.0],["2019-05-20",22.31,22.36,21.94,22.07,78900.0],["2019-05-21",22.46,22.61,22.32,22.5,112200.0],["2019-05-22",22.3,22.55,22.25,22.41,56700.0],["2019-05-23",22.08,22.21,21.81,22.12,86300.0],["2019-05-24",22.25,22.72,22.12,22.16,45900.0],["2019-05-28",22.25,22.53,21.89,21.91,64900.0],["2019-05-29",21.71,22.25,21.69,22.15,86300.0],["2019-05-30",22.22,22.72,21.95,22.15,53200.0],["2019-05-31",21.85,22.95,21.85,22.83,197000.0],["2019-06-03",22.85,23.11,22.8,23.02,253700.0],["2019-06-04",23.39,24.18,23.25,24.13,111800.0],["2019-06-05",24.26,24.26,23.41,23.9,143100.0],["2019-06-06",23.89,23.89,23.1,23.54,110400.0],["2019-06-07",23.66,23.85,23.3,23.7,57600.0],["2019-06-10",23.87,24.59,23.87,24.22,64100.0],["2019-06-11",24.5,24.5,23.82,24.05,74400.0],["2019-06-12",23.96,25.44,23.96,25.02,133900.0],["2019-06-13",25.18,25.18,24.4,24.52,139400.0],["2019-06-14",24.25,24.35,23.75,24.12,97400.0],["2019-06-17",24.09,24.2,23.07,23.14,88300.0],["2019-06-18",23.21,24.21,23.21,23.92,104200.0],["2019-06-19",23.89,24.28,23.79,23.87,105000.0],["2019-06-20",24.27,24.35,23.98,24.34,100500.0],["2019-06-21",24.19,24.54,23.64,23.67,177100.0],["2019-06-24",23.68,23.97,23.27,23.39,101000.0],["2019-06-25",23.37,23.93,23.34,23.39,81900.0],["2019-06-26",23.8,24.0,23.56,23.61,74100.0],["2019-06-27",23.78,24.26,23.78,24.16,104900.0],["2019-06-28",24.34,24.5,24.1,24.35,125000.0],["2019-07-01",24.96,25.42,24.32,24.65,85100.0],["2019-07-02",24.64,24.82,24.07,24.74,137400.0],["2019-07-03",25.0,25.22,24.71,24.8,90300.0],["2019-07-05",24.87,25.1,24.62,24.75,85600.0],["2019-07-08",24.74,24.9,24.21,24.23,139800.0],["2019-07-09",24.2,24.73,24.15,24.62,80000.0],["2019-07-10",24.98,25.6,24.89,25.14,144100.0],["2019-07-11",25.27,25.59,24.52,24.95,95600.0],["2019-07-12",25.05,25.46,25.05,25.29,64700.0],["2019-07-15",25.4,25.76,25.1,25.4,48900.0],["2019-07-16",25.3,25.44,25.0,25.28,53700.0],["2019-07-17",25.32,25.39,25.05,25.1,64000.0],["2019-07-18",25.16,25.67,25.16,25.29,79300.0],["2019-07-19",25.33,25.69,25.27,25.41,87900.0],["2019-07-22",25.59,25.71,25.32,25.59,62800.0],["2019-07-23",25.77,27.35,25.77,27.14,214700.0],["2019-07-24",27.21,29.78,27.21,29.18,216200.0],["2019-07-25",29.18,29.56,28.73,29.0,135900.0],["2019-07-26",29.25,29.25,27.93,28.14,122300.0],["2019-07-29",28.04,28.18,27.42,28.12,71100.0],["2019-07-30",27.84,28.19,27.7,28.18,61300.0],["2019-07-31",28.16,28.48,27.71,27.78,106300.0],["2019-08-01",27.82,28.4,26.82,27.09,89200.0],["2019-08-02",26.94,27.3,26.5,26.64,65600.0],["2019-08-05",25.87,25.87,25.29,25.57,80200.0],["2019-08-06",25.75,26.28,25.67,26.25,57100.0],["2019-08-07",25.71,26.95,25.64,26.85,84100.0],["2019-08-08",30.0,31.56,29.27,31.4,289800.0],["2019-08-09",32.15,32.15,30.16,30.41,172300.0],["2019-08-12",30.5,31.17,29.56,31.12,118000.0],["2019-08-13",30.93,32.23,30.93,32.06,131900.0],["2019-08-14",31.64,32.22,31.02,31.49,181800.0],["2019-08-15",31.49,31.69,30.89,30.89,119600.0],["2019-08-16",31.15,32.13,31.15,31.86,64200.0],["2019-08-19",32.07,32.4,32.01,32.14,107100.0],["2019-08-20",32.0,32.58,31.86,31.87,129600.0],["2019-08-21",32.03,32.71,31.74,32.51,173500.0],["2019-08-22",32.67,32.91,32.13,32.17,70200.0],["2019-08-23",31.99,32.5,30.95,31.23,128900.0],["2019-08-26",31.71,31.71,30.98,31.33,61600.0],["2019-08-27",31.61,31.78,30.22,30.33,95600.0],["2019-08-28",30.14,30.89,30.1,30.55,46700.0],["2019-08-29",31.01,31.09,30.52,30.65,49200.0],["2019-08-30",30.94,31.54,30.81,31.41,115700.0],["2019-09-03",31.28,31.4,30.03,30.43,133100.0],["2019-09-04",30.92,31.37,30.4,30.69,272700.0],["2019-09-05",31.2,32.14,30.74,31.16,144800.0],["2019-09-06",31.31,31.55,31.01,31.2,81100.0],["2019-09-09",31.42,31.42,30.79,31.31,88300.0],["2019-09-10",31.02,31.79,29.89,31.16,104800.0],["2019-09-11",31.34,32.61,31.34,32.48,76900.0],["2019-09-12",32.89,32.95,32.13,32.71,61700.0],["2019-09-13",32.86,33.16,32.48,32.82,90100.0],["2019-09-16",32.4,32.95,31.89,32.24,75000.0],["2019-09-17",32.06,32.35,31.63,32.27,53200.0],["2019-09-18",32.3,32.3,31.3,31.94,75000.0],["2019-09-19",32.2,32.53,31.76,32.04,97100.0],["2019-09-20",32.01,32.51,31.53,31.59,239100.0],["2019-09-23",31.78,31.91,31.23,31.33,94600.0],["2019-09-24",31.41,31.76,29.89,30.2,186700.0],["2019-09-25",30.23,31.08,29.72,30.91,150300.0],["2019-09-26",30.83,30.83,30.21,30.35,78600.0],["2019-09-27",30.32,30.46,29.47,29.68,66600.0],["2019-09-30",29.82,30.03,29.2,29.86,67300.0],["2019-10-01",30.06,30.6,29.02,29.08,89200.0],["2019-10-02",28.78,29.14,28.32,28.78,91600.0],["2019-10-03",28.74,29.01,28.25,28.85,69900.0],["2019-10-04",28.86,29.47,28.65,29.33,49800.0],["2019-10-07",29.21,29.43,28.9,29.01,57700.0],["2019-10-08",28.62,28.62,27.71,27.94,73500.0],["2019-10-09",28.12,28.44,27.95,28.18,44700.0],["2019-10-10",28.24,28.69,28.12,28.28,53900.0],["2019-10-11",28.82,29.47,28.74,28.96,71200.0],["2019-10-14",28.84,28.96,28.18,28.34,51600.0],["2019-10-15",28.45,28.75,28.02,28.63,69100.0],["2019-10-16",28.56,28.66,28.1,28.27,45300.0],["2019-10-17",28.5,28.78,28.35,28.54,61000.0],["2019-10-18",28.33,28.44,27.6,27.7,46500.0],["2019-10-21",27.96,28.34,27.9,27.93,54700.0],["2019-10-22",27.97,27.97,27.26,27.34,50200.0],["2019-10-23",27.07,27.83,26.9,27.53,55900.0],["2019-10-24",27.89,28.4,27.47,28.24,108200.0],["2019-10-25",28.33,28.75,27.69,27.79,61200.0],["2019-10-28",28.02,28.72,28.02,28.6,60000.0],["2019-10-29",28.47,28.88,28.13,28.27,64400.0],["2019-10-30",28.41,28.42,27.34,27.35,87600.0],["2019-10-31",27.33,27.45,26.71,27.22,158100.0],["2019-11-01",27.46,28.31,27.25,28.26,65300.0],["2019-11-04",28.7,28.71,27.7,27.98,104400.0],["2019-11-05",28.14,28.64,28.04,28.21,121200.0],["2019-11-06",28.14,28.14,27.0,27.0,99300.0],["2019-11-07",30.91,30.91,28.75,28.75,404400.0],["2019-11-08",28.67,28.67,26.38,26.8,245100.0],["2019-11-11",26.52,27.13,26.17,27.01,238500.0],["2019-11-12",27.15,28.15,27.01,27.1,183900.0],["2019-11-13",26.93,27.44,26.89,27.0,198400.0],["2019-11-14",26.96,27.87,26.96,27.39,188700.0],["2019-11-15",27.6,27.84,27.01,27.38,98900.0],["2019-11-18",27.3,27.3,26.06,26.12,91100.0],["2019-11-19",26.28,26.77,26.07,26.31,97400.0],["2019-11-20",26.12,26.63,25.56,25.63,86400.0],["2019-11-21",25.67,25.84,25.44,25.49,123300.0],["2019-11-22",25.67,25.78,25.35,25.75,73500.0],["2019-11-25",25.92,26.45,25.75,26.41,77800.0],["2019-11-26",26.44,26.64,26.0,26.11,62500.0],["2019-11-27",26.31,26.31,25.92,26.12,47900.0],["2019-11-29",25.68,26.13,25.66,25.92,64800.0],["2019-12-02",25.99,25.99,25.42,25.63,124100.0],["2019-12-03",25.18,25.89,25.1,25.73,342400.0],["2019-12-04",25.94,26.53,25.84,26.07,102500.0],["2019-12-05",26.22,26.35,25.93,25.97,95600.0],["2019-12-06",26.23,26.7,26.2,26.43,165500.0],["2019-12-09",26.42,26.54,26.15,26.24,97400.0],["2019-12-10",26.15,26.67,26.08,26.28,78800.0],["2019-12-11",26.39,26.64,26.26,26.38,97300.0],["2019-12-12",26.46,27.02,26.4,26.83,99700.0],["2019-12-13",26.79,27.45,26.79,26.96,63400.0],["2019-12-16",26.96,27.63,26.91,26.99,134600.0],["2019-12-17",27.15,27.39,26.92,27.09,125400.0],["2019-12-18",27.13,27.38,26.92,27.3,98600.0],["2019-12-19",27.39,27.39,26.93,27.1,142300.0],["2019-12-20",27.2,27.2,26.66,26.83,242700.0],["2019-12-23",26.87,27.68,26.63,27.34,71500.0],["2019-12-24",27.39,27.63,27.2,27.62,36200.0],["2019-12-26",27.66,27.66,27.32,27.46,29200.0],["2019-12-27",27.57,27.57,27.0,27.09,64100.0],["2019-12-30",26.91,27.26,26.6,27.1,61600.0],["2019-12-31",27.08,27.26,26.87,26.96,74700.0],["2020-01-02",27.35,28.0,27.09,27.83,95400.0],["2020-01-03",27.49,27.5,26.96,27.26,114600.0],["2020-01-06",26.99,27.48,26.65,27.18,106100.0],["2020-01-07",27.28,27.69,26.59,27.32,67800.0],["2020-01-08",27.4,27.71,27.19,27.38,58500.0],["2020-01-09",27.66,28.36,27.47,27.62,107900.0],["2020-01-10",27.65,27.89,27.29,27.44,84000.0],["2020-01-13",27.52,28.3,27.52,28.15,78900.0],["2020-01-14",28.18,29.03,28.13,28.87,121900.0],["2020-01-15",28.76,29.08,28.13,28.32,66600.0],["2020-01-16",28.61,29.04,28.5,28.93,75600.0],["2020-01-17",29.19,29.5,28.82,29.28,80300.0],["2020-01-21",29.2,29.7,29.18,29.28,75300.0],["2020-01-22",29.41,30.18,29.21,29.88,183500.0],["2020-01-23",30.02,30.81,29.76,30.79,160600.0],["2020-01-24",30.98,31.06,29.4,29.42,100200.0],["2020-01-27",28.66,29.08,28.2,28.25,85800.0],["2020-01-28",28.5,29.26,28.33,28.89,103700.0],["2020-01-29",28.94,29.57,28.83,29.02,131800.0],["2020-01-30",28.67,29.1,28.25,28.78,78100.0],["2020-01-31",28.63,28.68,27.24,27.35,99900.0],["2020-02-03",27.53,28.03,27.05,27.66,178700.0],["2020-02-04",28.2,29.15,28.2,28.9,89100.0],["2020-02-05",29.36,29.37,28.84,29.33,86200.0],["2020-02-06",29.43,29.67,28.94,29.07,52000.0],["2020-02-07",28.85,29.26,28.55,28.97,71800.0],["2020-02-10",28.71,29.15,28.63,29.12,65900.0],["2020-02-11",29.37,29.88,29.25,29.44,70000.0],["2020-02-12",29.9,30.31,29.5,30.27,70300.0],["2020-02-13",30.03,30.45,29.96,30.31,64500.0],["2020-02-14",30.41,30.5,29.41,29.86,107100.0],["2020-02-18",33.89,34.97,32.02,34.87,334300.0],["2020-02-19",35.13,36.62,35.07,35.89,247500.0],["2020-02-20",35.3,35.7,34.46,35.2,359300.0],["2020-02-21",35.0,35.0,33.22,33.25,113600.0],["2020-02-24",31.0,32.29,30.69,30.69,151600.0],["2020-02-25",30.72,30.91,29.26,29.69,173100.0],["2020-02-26",29.97,30.47,29.2,29.26,111300.0],["2020-02-27",28.39,29.33,27.58,27.63,164100.0],["2020-02-28",26.43,28.48,26.13,28.41,197700.0],["2020-03-02",28.75,29.73,27.9,29.69,166600.0],["2020-03-03",29.7,30.53,28.43,29.15,154700.0],["2020-03-04",29.54,30.0,28.98,29.76,99200.0],["2020-03-05",29.02,29.43,28.28,28.65,110800.0],["2020-03-06",28.0,29.31,27.81,29.18,142900.0],["2020-03-09",27.07,27.66,26.06,26.55,174400.0],["2020-03-10",27.87,28.64,26.98,28.35,128000.0],["2020-03-11",27.4,27.88,26.31,26.83,126900.0],["2020-03-12",24.9,25.45,22.22,22.24,217900.0],["2020-03-13",23.24,24.77,22.13,24.3,179700.0],["2020-03-16",20.45,23.03,20.45,21.18,155200.0],["2020-03-17",21.71,24.18,20.86,23.29,247500.0],["2020-03-18",21.59,22.53,21.0,21.87,308800.0],["2020-03-19",21.87,22.7,21.32,22.14,218000.0],["2020-03-20",22.68,23.15,21.77,21.93,243100.0],["2020-03-23",22.66,22.81,21.47,22.16,130400.0],["2020-03-24",22.78,23.89,21.39,22.48,156800.0],["2020-03-25",22.61,23.26,21.42,21.42,193900.0],["2020-03-26",21.7,24.14,21.58,23.84,212300.0],["2020-03-27",22.7,22.75,20.88,21.05,145700.0],["2020-03-30",21.73,23.99,21.35,23.75,168500.0],["2020-03-31",23.74,25.04,23.29,24.93,179400.0],["2020-04-01",24.2,25.24,23.84,24.58,161600.0],["2020-04-02",25.08,26.7,25.04,26.04,156100.0],["2020-04-03",26.17,26.5,24.92,25.73,97800.0],["2020-04-06",27.12,27.76,26.51,27.28,155100.0],["2020-04-07",28.04,28.44,26.37,26.7,103600.0],["2020-04-08",27.47,27.78,26.79,27.41,111100.0],["2020-04-09",28.44,28.44,27.05,27.34,157400.0],["2020-04-13",27.4,27.5,26.15,27.13,140900.0],["2020-04-14",27.8,28.42,27.73,27.73,98300.0],["2020-04-15",27.05,27.83,26.71,27.31,128100.0],["2020-04-16",27.62,27.99,27.23,27.89,104800.0],["2020-04-17",28.44,29.44,28.01,29.41,142200.0],["2020-04-20",29.57,29.92,29.28,29.54,116500.0],["2020-04-21",28.96,29.4,28.14,28.23,146000.0],["2020-04-22",28.98,29.33,28.33,29.03,59500.0],["2020-04-23",29.03,29.9,29.0,29.5,90700.0],["2020-04-24",29.38,29.45,28.8,29.15,90200.0],["2020-04-27",29.74,30.7,29.24,30.49,90700.0],["2020-04-28",31.06,31.32,30.18,30.43,83300.0],["2020-04-29",31.31,32.94,31.15,32.88,224500.0],["2020-04-30",32.6,32.6,31.01,31.35,114600.0],["2020-05-01",30.58,30.91,29.57,29.96,102400.0],["2020-05-04",29.58,30.9,29.55,30.87,87800.0],["2020-05-05",31.45,32.13,30.59,30.81,111400.0],["2020-05-06",31.07,31.72,30.84,31.29,90100.0],["2020-05-07",31.78,32.27,31.34,32.17,80200.0],["2020-05-08",32.65,33.79,32.38,33.63,142100.0],["2020-05-11",35.5,36.79,32.99,33.33,224900.0],["2020-05-12",33.29,34.27,32.23,32.53,201400.0],["2020-05-13",32.02,32.67,29.5,30.81,177900.0],["2020-05-14",30.27,31.44,29.68,31.4,88700.0],["2020-05-15",31.15,31.89,30.81,31.72,97700.0],["2020-05-18",32.71,33.52,32.3,32.43,172700.0],["2020-05-19",32.3,32.77,31.72,31.78,142800.0],["2020-05-20",32.68,33.77,32.5,33.64,98000.0],["2020-05-21",33.63,34.81,32.99,34.03,217000.0],["2020-05-22",34.0,34.73,33.31,34.72,161800.0],["2020-05-26",35.14,35.51,33.71,33.87,158600.0],["2020-05-27",34.2,34.69,32.9,34.54,117000.0],["2020-05-28",34.63,34.64,32.23,32.4,133000.0],["2020-05-29",32.78,34.55,32.16,34.47,198700.0],["2020-06-01",34.44,35.26,33.97,34.19,196900.0],["2020-06-02",34.38,35.26,33.68,35.17,111500.0],["2020-06-03",35.1,36.53,34.48,36.42,223100.0],["2020-06-04",35.58,36.4,35.02,36.05,318800.0],["2020-06-05",36.83,37.95,35.41,35.64,233000.0],["2020-06-08",35.69,36.07,34.59,35.93,162200.0],["2020-06-09",35.53,36.09,35.2,35.64,131900.0],["2020-06-10",35.74,35.89,34.5,34.86,148600.0],["2020-06-11",34.19,34.3,32.64,32.65,128100.0],["2020-06-12",33.69,33.9,32.3,32.87,143800.0],["2020-06-15",32.38,33.8,32.17,33.49,122000.0],["2020-06-16",34.59,34.88,33.7,34.43,137400.0],["2020-06-17",34.62,34.84,34.09,34.39,108200.0],["2020-06-18",34.52,35.36,34.47,34.97,164400.0],["2020-06-19",35.19,35.55,34.66,34.73,187600.0],["2020-06-22",34.41,37.3,34.22,36.83,315700.0],["2020-06-23",37.03,37.33,35.56,36.58,239300.0],["2020-06-24",36.11,36.54,34.92,35.43,183000.0],["2020-06-25",35.3,35.91,35.01,35.65,158500.0],["2020-06-26",35.4,36.17,34.52,35.25,544900.0],["2020-06-29",35.56,36.32,35.1,36.01,146500.0],["2020-06-30",36.31,37.96,36.31,37.42,178300.0],["2020-07-01",37.27,37.84,36.24,36.43,130100.0],["2020-07-02",36.89,37.43,36.71,36.96,79300.0],["2020-07-06",37.6,37.6,36.62,37.17,174700.0],["2020-07-07",36.95,37.41,36.62,36.68,131800.0],["2020-07-08",36.78,36.93,36.13,36.89,128300.0],["2020-07-09",37.1,37.38,36.07,37.17,72800.0],["2020-07-10",37.35,37.53,36.71,37.42,74300.0],["2020-07-13",38.0,38.65,36.55,36.72,188600.0],["2020-07-14",36.73,37.6,36.17,37.57,73500.0],["2020-07-15",37.5,38.51,37.5,38.17,141000.0],["2020-07-16",37.91,38.07,36.59,38.03,70700.0],["2020-07-17",38.11,38.63,37.57,38.34,73600.0],["2020-07-20",38.24,39.93,38.03,39.77,146800.0],["2020-07-21",39.79,39.98,39.19,39.76,101600.0],["2020-07-22",39.66,40.0,38.56,39.2,87400.0],["2020-07-23",39.2,39.63,38.11,38.48,92100.0],["2020-07-24",37.86,38.74,37.38,38.38,98300.0],["2020-07-27",38.49,39.42,38.49,39.23,89700.0],["2020-07-28",39.02,39.18,38.18,38.61,108400.0],["2020-07-29",38.95,39.83,38.76,39.63,107200.0],["2020-07-30",39.5,40.4,39.02,39.93,78000.0],["2020-07-31",40.23,40.32,39.22,40.2,157800.0],["2020-08-03",40.6,41.44,40.21,41.06,187200.0],["2020-08-04",41.39,41.96,40.79,41.62,142500.0],["2020-08-05",41.86,41.86,40.98,41.33,131700.0],["2020-08-06",41.5,41.73,41.03,41.38,86600.0],["2020-08-07",41.4,42.36,41.2,42.01,192300.0],["2020-08-10",44.36,46.5,43.5,45.58,406600.0],["2020-08-11",45.99,46.0,42.37,42.71,318600.0],["2020-08-12",41.52,43.44,41.33,42.63,214400.0],["2020-08-13",42.69,42.97,42.01,42.63,82200.0],["2020-08-14",42.56,42.82,42.18,42.76,69200.0],["2020-08-17",43.0,44.13,42.68,43.43,201100.0],["2020-08-18",43.47,43.97,42.27,42.5,175600.0],["2020-08-19",42.5,43.67,42.44,42.61,147600.0],["2020-08-20",42.26,43.02,41.9,42.31,102100.0],["2020-08-21",42.1,42.5,41.08,42.11,101500.0],["2020-08-24",42.68,42.81,41.61,41.77,101200.0],["2020-08-25",42.06,42.31,41.65,42.29,73300.0],["2020-08-26",42.3,42.63,41.96,42.35,71600.0],["2020-08-27",42.23,43.12,41.33,41.49,75100.0],["2020-08-28",42.1,43.5,42.1,43.05,200300.0],["2020-08-31",42.96,43.05,42.22,42.25,118900.0],["2020-09-01",42.23,43.49,42.22,43.23,361900.0],["2020-09-02",43.56,43.99,42.31,42.68,209000.0],["2020-09-03",42.28,42.28,39.41,40.21,159000.0],["2020-09-04",39.87,40.33,37.86,39.32,176000.0],["2020-09-08",38.35,38.94,37.22,37.43,139100.0],["2020-09-09",38.19,38.92,37.63,38.14,105600.0],["2020-09-10",38.63,38.63,37.43,37.52,84200.0],["2020-09-11",37.94,38.35,36.97,37.18,88100.0],["2020-09-14",37.73,38.73,37.16,38.53,103800.0],["2020-09-15",38.7,39.1,37.77,37.97,166900.0],["2020-09-16",38.06,39.02,36.88,36.96,152100.0],["2020-09-17",36.02,36.87,35.62,36.65,205300.0],["2020-09-18",37.16,37.17,36.14,36.86,330900.0],["2020-09-21",37.0,37.72,36.51,37.19,190700.0],["2020-09-22",37.38,38.03,36.38,37.81,174900.0],["2020-09-23",37.62,39.7,36.58,36.64,117200.0],["2020-09-24",36.4,37.51,36.0,37.28,84200.0],["2020-09-25",37.5,38.01,37.18,37.68,151400.0],["2020-09-28",38.33,39.15,37.97,39.07,77700.0],["2020-09-29",39.04,39.81,39.03,39.65,88600.0],["2020-09-30",39.41,39.84,39.15,39.37,104300.0],["2020-10-01",40.06,40.8,39.56,40.41,122200.0],["2020-10-02",39.49,39.92,38.73,39.05,104300.0],["2020-10-05",39.3,40.19,39.22,40.03,82500.0],["2020-10-06",40.19,41.33,39.81,40.26,139600.0],["2020-10-07",40.64,41.3,40.21,40.79,171700.0],["2020-10-08",41.12,41.77,41.0,41.73,108900.0],["2020-10-09",42.35,44.83,42.26,44.81,215200.0],["2020-10-12",45.0,45.8,44.82,45.09,140700.0],["2020-10-13",45.01,45.2,44.35,44.89,104900.0],["2020-10-14",45.22,45.22,43.87,44.08,70100.0],["2020-10-15",43.6,43.99,43.05,43.88,46400.0],["2020-10-16",43.97,44.44,43.22,43.42,53800.0],["2020-10-19",43.94,44.74,43.84,44.02,70300.0],["2020-10-20",44.41,44.93,43.38,43.64,70600.0],["2020-10-21",43.6,44.36,43.09,43.18,53800.0],["2020-10-22",43.11,43.96,42.88,43.52,76400.0],["2020-10-23",43.43,43.64,42.89,43.44,58700.0],["2020-10-26",42.78,43.1,41.58,42.39,130500.0],["2020-10-27",42.45,42.65,41.3,41.69,90300.0],["2020-10-28",40.96,41.15,39.73,40.85,114600.0],["2020-10-29",40.8,42.15,40.4,41.95,77200.0],["2020-10-30",41.5,41.8,39.58,40.32,94400.0],["2020-11-02",40.69,40.92,39.39,40.0,87200.0],["2020-11-03",40.49,41.25,40.28,41.05,98800.0],["2020-11-04",41.21,42.6,40.84,42.48,85500.0],["2020-11-05",42.82,44.59,42.82,43.57,186400.0],["2020-11-06",43.72,43.72,41.35,42.12,108500.0],["2020-11-09",43.57,44.26,40.93,40.93,160200.0],["2020-11-10",40.94,41.26,39.17,40.68,131000.0],["2020-11-11",41.24,41.45,40.12,40.86,94700.0],["2020-11-12",41.12,41.68,39.28,40.04,109300.0],["2020-11-13",40.2,40.93,40.05,40.75,109400.0],["2020-11-16",40.45,40.91,38.79,39.73,125700.0],["2020-11-17",39.56,39.99,38.28,38.67,117200.0],["2020-11-18",38.58,38.99,37.71,37.91,104900.0],["2020-11-19",38.0,38.62,37.65,38.53,98400.0],["2020-11-20",38.2,39.37,38.19,38.46,144900.0],["2020-11-23",38.79,39.39,37.29,38.68,136100.0],["2020-11-24",38.55,38.55,37.28,37.5,222800.0],["2020-11-25",37.88,38.1,36.92,37.85,216900.0],["2020-11-27",38.17,39.62,38.09,39.58,119600.0],["2020-11-30",39.63,39.94,38.29,39.28,146000.0],["2020-12-01",39.8,40.31,39.23,39.97,185000.0],["2020-12-02",39.97,40.2,39.05,39.27,85800.0],["2020-12-03",39.3,39.63,39.0,39.17,68200.0],["2020-12-04",39.24,40.6,38.91,40.52,78900.0],["2020-12-07",40.72,41.48,40.17,41.42,138800.0],["2020-12-08",41.12,42.17,40.87,40.96,126400.0],["2020-12-09",40.85,40.85,38.4,38.75,118600.0],["2020-12-10",38.41,39.18,38.27,38.99,81000.0],["2020-12-11",38.97,39.3,38.51,39.03,71300.0],["2020-12-14",39.33,40.0,39.02,39.69,116200.0],["2020-12-15",40.14,40.45,39.41,39.97,115200.0],["2020-12-16",39.99,39.99,38.89,39.66,117100.0],["2020-12-17",40.01,40.12,39.54,40.04,107600.0],["2020-12-18",40.2,40.4,39.65,39.89,506300.0],["2020-12-21",39.45,39.7,38.56,39.7,96600.0],["2020-12-22",39.67,40.7,39.18,40.59,103100.0],["2020-12-23",40.81,41.02,40.12,40.71,101000.0],["2020-12-24",40.8,42.43,40.27,42.21,148800.0],["2020-12-28",43.59,44.96,42.75,42.92,258000.0],["2020-12-29",42.98,43.55,40.2,41.46,148800.0],["2020-12-30",41.81,44.27,41.68,43.92,216000.0],["2020-12-31",44.29,46.33,43.2,45.5,291100.0],["2021-01-04",46.0,48.04,43.57,44.72,280700.0],["2021-01-05",44.09,47.01,44.09,46.43,229300.0],["2021-01-06",47.06,48.79,46.74,48.16,234700.0],["2021-01-07",49.93,50.86,49.11,50.7,342700.0],["2021-01-08",51.33,51.94,50.1,50.91,179600.0],["2021-01-11",50.12,54.38,50.12,54.14,300200.0],["2021-01-12",54.8,56.8,54.08,55.54,295000.0],["2021-01-13",55.85,57.24,55.45,57.12,255100.0],["2021-01-14",57.51,59.4,55.5,55.67,301800.0],["2021-01-15",55.34,55.35,52.84,53.93,233500.0],["2021-01-19",56.56,65.68,56.56,63.26,1199100.0],["2021-01-20",66.25,69.79,65.38,65.91,952500.0],["2021-01-21",67.0,67.85,62.15,64.41,437700.0],["2021-01-22",63.5,69.32,62.57,68.63,565000.0],["2021-01-25",71.78,73.37,65.39,66.92,733200.0],["2021-01-26",67.0,67.13,63.12,64.5,564500.0],["2021-01-27",63.43,63.43,60.1,61.19,516800.0],["2021-01-28",62.09,63.03,59.42,60.95,341600.0],["2021-01-29",60.67,63.07,58.64,58.79,283100.0],["2021-02-01",59.6,60.9,57.75,60.41,350100.0],["2021-02-02",61.0,61.98,60.16,61.52,189800.0],["2021-02-03",61.62,61.94,59.31,59.58,179100.0],["2021-02-04",59.59,61.75,58.79,61.36,191600.0],["2021-02-05",62.01,62.1,59.69,60.78,148200.0],["2021-02-08",61.1,63.71,61.06,63.04,206200.0],["2021-02-09",62.56,63.93,62.34,63.63,206200.0],["2021-02-10",63.69,63.69,61.15,62.64,184800.0],["2021-02-11",62.44,64.12,61.8,64.05,204700.0],["2021-02-12",63.49,71.61,62.91,69.87,831500.0],["2021-02-16",73.0,83.95,73.0,74.11,971100.0],["2021-02-17",73.0,73.98,69.48,71.32,448300.0],["2021-02-18",70.01,70.01,66.21,67.09,374300.0],["2021-02-19",68.0,72.29,67.5,70.26,596400.0],["2021-02-22",73.23,73.97,66.75,67.14,746600.0],["2021-02-23",65.53,67.25,61.38,66.24,442600.0],["2021-02-24",67.7,70.85,66.39,70.09,301100.0],["2021-02-25",69.78,71.75,63.5,63.89,355700.0],["2021-02-26",63.59,65.1,60.75,61.23,678500.0],["2021-03-01",63.93,64.8,62.12,64.31,399300.0],["2021-03-02",65.2,65.51,61.67,62.24,1051800.0],["2021-03-03",63.27,64.39,59.84,60.13,318400.0],["2021-03-04",59.48,60.12,53.4,54.22,492700.0],["2021-03-05",55.36,56.0,49.01,52.58,380800.0],["2021-03-08",53.0,53.92,49.34,49.5,397500.0],["2021-03-09",51.25,54.91,51.25,54.68,384000.0],["2021-03-10",56.91,58.4,55.11,56.28,401600.0],["2021-03-11",57.78,59.99,57.39,59.99,236400.0],["2021-03-12",58.38,59.7,57.1,59.65,162900.0],["2021-03-15",59.5,61.72,59.0,59.89,177300.0],["2021-03-16",60.79,62.48,59.0,59.39,255000.0],["2021-03-17",58.01,61.0,57.29,59.91,252300.0],["2021-03-18",59.22,60.07,56.23,56.45,230300.0],["2021-03-19",56.46,58.02,55.34,56.79,624400.0],["2021-03-22",57.41,58.71,57.15,58.36,139700.0],["2021-03-23",58.58,58.82,55.02,55.55,119800.0],["2021-03-24",56.37,56.71,53.07,53.37,315600.0],["2021-03-25",52.01,53.35,50.8,52.06,259500.0],["2021-03-26",52.11,53.12,51.14,52.84,281100.0],["2021-03-29",53.0,53.41,50.51,51.21,150800.0],["2021-03-30",50.24,52.89,50.16,52.48,186500.0],["2021-03-31",53.38,56.95,53.24,56.15,357100.0],["2021-04-01",58.22,59.06,57.5,58.94,212400.0],["2021-04-05",60.77,60.77,58.32,59.7,147000.0],["2021-04-06",59.47,59.81,58.27,58.63,92000.0],["2021-04-07",58.5,59.39,57.2,57.45,95000.0],["2021-04-08",58.53,58.75,57.54,58.24,111300.0],["2021-04-09",57.35,57.78,56.35,57.72,104300.0],["2021-04-12",57.62,57.62,55.62,56.11,80800.0],["2021-04-13",56.23,56.7,55.35,56.39,121400.0],["2021-04-14",56.28,57.71,56.07,56.63,187100.0],["2021-04-15",57.58,58.43,56.38,58.42,103400.0],["2021-04-16",58.03,58.94,57.04,58.33,103200.0],["2021-04-19",57.38,57.98,55.28,56.01,126100.0],["2021-04-20",56.06,56.18,53.76,54.88,156600.0],["2021-04-21",54.44,56.69,54.27,56.69,89600.0],["2021-04-22",57.1,57.87,55.88,56.37,104200.0],["2021-04-23",57.06,58.63,57.06,57.74,77900.0],["2021-04-26",57.57,59.87,57.55,59.31,90600.0],["2021-04-27",59.9,59.9,58.16,58.25,67900.0],["2021-04-28",57.71,57.89,56.47,57.38,94700.0],["2021-04-29",57.91,57.93,56.36,57.5,105700.0],["2021-04-30",56.13,57.9,55.35,55.44,147600.0],["2021-05-03",55.8,55.8,53.03,53.26,188500.0],["2021-05-04",52.15,52.4,50.49,51.67,165400.0],["2021-05-05",52.21,52.35,50.83,51.09,161200.0],["2021-05-06",50.6,51.4,49.52,51.37,174600.0],["2021-05-07",52.13,52.81,51.0,52.16,150800.0],["2021-05-10",48.5,48.59,42.01,42.4,601600.0],["2021-05-11",42.25,45.93,41.34,45.73,344200.0],["2021-05-12",44.18,45.57,42.39,42.47,244800.0],["2021-05-13",42.95,43.36,40.09,41.05,407100.0],["2021-05-14",41.78,42.9,40.81,42.74,144900.0],["2021-05-17",42.05,42.89,41.53,42.72,180700.0],["2021-05-18",43.3,44.25,42.09,42.11,171900.0],["2021-05-19",40.84,42.8,40.5,42.21,256300.0],["2021-05-20",42.84,43.7,42.02,43.25,397800.0],["2021-05-21",43.01,43.98,42.61,42.87,138700.0],["2021-05-24",43.53,45.2,43.07,44.5,267700.0],["2021-05-25",44.92,45.46,43.99,44.28,212200.0],["2021-05-26",44.4,45.33,43.76,44.8,182600.0],["2021-05-27",44.48,45.43,44.48,44.82,114600.0],["2021-05-28",45.12,45.54,44.71,44.87,165400.0],["2021-06-01",45.49,46.0,43.75,44.51,171600.0],["2021-06-02",44.35,44.69,43.31,43.69,212300.0],["2021-06-03",43.18,43.75,42.6,43.45,146300.0],["2021-06-04",43.46,44.95,43.46,44.06,122400.0],["2021-06-07",44.36,44.36,43.04,43.49,131800.0],["2021-06-08",43.98,44.54,43.31,44.22,110300.0],["2021-06-09",44.58,44.68,43.85,44.34,104500.0],["2021-06-10",44.4,44.93,43.92,44.63,72300.0],["2021-06-11",44.97,45.49,44.63,45.18,87900.0],["2021-06-14",45.41,46.12,44.85,45.67,136800.0],["2021-06-15",45.52,45.98,45.01,45.37,97500.0],["2021-06-16",45.38,45.81,44.46,45.12,97100.0],["2021-06-17",44.65,46.2,44.65,45.42,141900.0],["2021-06-18",44.62,44.94,42.91,43.56,386000.0],["2021-06-21",43.37,44.84,42.82,44.27,188700.0],["2021-06-22",43.96,44.05,43.21,43.93,102800.0],["2021-06-23",43.49,44.72,43.49,44.2,114400.0],["2021-06-24",44.41,46.52,44.41,46.45,151900.0],["2021-06-25",46.72,47.16,45.78,46.14,200500.0],["2021-06-28",46.38,47.81,46.33,47.68,135300.0],["2021-06-29",47.77,47.92,46.74,47.63,93800.0],["2021-06-30",47.38,47.48,46.83,47.3,100200.0],["2021-07-01",46.94,47.49,46.76,47.11,123700.0],["2021-07-02",47.61,47.7,46.35,46.62,123100.0],["2021-07-06",46.89,46.89,45.02,45.63,134100.0],["2021-07-07",46.12,46.12,43.78,44.13,89600.0],["2021-07-08",43.01,44.34,42.32,43.62,158200.0],["2021-07-09",44.08,45.49,43.7,44.95,86700.0],["2021-07-12",45.01,45.1,44.11,44.77,93600.0],["2021-07-13",44.34,44.54,43.68,43.96,84500.0],["2021-07-14",44.57,44.72,43.75,43.95,85700.0],["2021-07-15",43.72,43.78,42.25,43.38,87300.0],["2021-07-16",43.83,43.85,42.03,42.03,98000.0],["2021-07-19",41.25,42.49,40.57,41.97,136100.0],["2021-07-20",42.49,43.02,41.42,42.39,137300.0],["2021-07-21",42.3,44.22,42.3,44.09,94800.0],["2021-07-22",43.83,44.25,42.79,43.39,81100.0],["2021-07-23",43.39,43.93,42.07,43.9,72200.0],["2021-07-26",43.85,44.35,43.27,43.9,101300.0],["2021-07-27",43.64,43.67,41.27,42.52,108400.0],["2021-07-28",42.96,44.45,42.96,44.0,97500.0],["2021-07-29",44.35,45.45,44.35,45.37,102300.0],["2021-07-30",45.0,50.34,45.0,49.64,784900.0],["2021-08-02",51.57,52.0,48.17,48.48,379200.0],["2021-08-03",48.78,49.73,48.06,48.98,180000.0],["2021-08-04",48.92,49.89,48.32,49.26,123000.0],["2021-08-05",49.5,50.18,49.0,49.83,90200.0],["2021-08-06",49.74,51.2,49.56,50.78,198300.0],["2021-08-09",50.0,50.0,47.63,48.55,203500.0],["2021-08-10",48.9,48.9,47.52,47.69,158900.0],["2021-08-11",47.7,47.78,45.5,46.45,158100.0],["2021-08-12",45.93,46.35,44.62,45.69,132000.0],["2021-08-13",45.46,45.81,45.05,45.31,77400.0],["2021-08-16",45.02,45.2,43.69,44.28,145100.0],["2021-08-17",43.7,43.75,42.52,42.94,113900.0],["2021-08-18",42.88,44.15,42.83,43.3,96200.0],["2021-08-19",42.92,43.77,42.62,43.44,87400.0],["2021-08-20",43.51,43.93,43.09,43.79,92500.0],["2021-08-23",44.14,45.43,44.14,45.31,85300.0],["2021-08-24",45.49,46.0,44.8,45.23,137100.0],["2021-08-25",45.3,46.03,45.16,45.71,91200.0],["2021-08-26",45.46,46.37,45.08,45.43,100400.0],["2021-08-27",45.34,47.87,45.34,47.74,218000.0],["2021-08-30",48.25,48.74,47.3,48.05,166800.0],["2021-08-31",48.11,48.37,46.95,48.25,135100.0],["2021-09-01",48.6,49.45,48.41,48.52,133500.0],["2021-09-02",48.32,48.9,47.61,47.89,84900.0],["2021-09-03",47.89,48.37,47.25,47.45,98500.0],["2021-09-07",47.45,47.58,45.84,46.61,103600.0],["2021-09-08",46.19,46.6,45.09,45.72,81000.0],["2021-09-09",45.55,46.16,45.06,45.09,157200.0],["2021-09-10",45.58,46.23,45.06,45.08,232600.0],["2021-09-13",45.3,46.29,44.53,45.93,152500.0],["2021-09-14",46.04,46.87,45.52,46.06,104600.0],["2021-09-15",46.06,46.06,45.22,45.57,97000.0],["2021-09-16",45.13,46.41,45.0,46.26,115900.0],["2021-09-17",46.39,46.39,44.61,45.34,491600.0],["2021-09-20",44.31,44.66,42.18,42.61,167300.0],["2021-09-21",42.92,43.28,42.2,42.76,96200.0],["2021-09-22",42.88,44.34,42.64,44.11,120000.0],["2021-09-23",44.47,45.62,44.29,45.56,96100.0],["2021-09-24",45.12,45.65,44.86,44.94,75400.0],["2021-09-27",44.45,45.58,43.82,44.58,107200.0],["2021-09-28",43.63,44.24,42.54,42.63,121700.0],["2021-09-29",42.77,42.82,41.9,42.03,89600.0],["2021-09-30",42.3,43.22,42.21,42.67,72000.0],["2021-10-01",42.9,43.37,42.27,42.88,127000.0],["2021-10-04",42.4,43.3,40.56,40.99,118200.0],["2021-10-05",41.26,42.21,41.0,41.54,124300.0],["2021-10-06",41.0,41.73,40.46,41.38,101000.0],["2021-10-07",42.13,43.2,42.02,42.1,91500.0],["2021-10-08",42.16,42.41,41.48,42.09,91200.0],["2021-10-11",41.83,42.72,41.8,41.81,56400.0],["2021-10-12",42.17,42.49,41.18,41.34,108900.0],["2021-10-13",41.73,42.42,41.56,41.6,82300.0],["2021-10-14",42.47,43.17,41.91,42.87,89900.0],["2021-10-15",43.19,43.65,42.63,42.67,80200.0],["2021-10-18",42.14,42.99,42.14,42.35,72700.0],["2021-10-19",42.28,42.92,41.88,42.92,88800.0],["2021-10-20",42.8,43.11,42.24,43.01,71600.0],["2021-10-21",43.0,43.9,42.95,43.72,85800.0],["2021-10-22",43.54,44.22,43.15,43.25,57800.0],["2021-10-25",43.25,44.87,43.25,44.54,68800.0],["2021-10-26",44.87,45.48,44.38,44.69,121400.0],["2021-10-27",44.39,45.61,44.39,44.51,86000.0],["2021-10-28",44.92,45.96,44.73,45.16,88700.0],["2021-10-29",44.76,45.72,44.66,45.61,102400.0],["2021-11-01",45.61,47.1,45.52,46.63,195500.0],["2021-11-02",46.58,47.54,46.35,46.73,99900.0],["2021-11-03",46.76,47.77,46.5,47.66,80500.0],["2021-11-04",48.06,48.48,47.53,48.11,102000.0],["2021-11-05",48.52,49.29,48.07,48.29,113600.0],["2021-11-08",48.59,49.93,48.59,49.2,165500.0],["2021-11-09",48.72,49.2,44.31,45.52,159700.0],["2021-11-10",44.91,46.14,44.5,45.55,317100.0],["2021-11-11",46.22,48.13,45.7,48.06,99900.0],["2021-11-12",48.37,48.71,47.46,47.82,114700.0],["2021-11-15",48.33,48.49,46.95,48.15,92000.0],["2021-11-16",48.02,50.5,47.76,50.4,121500.0],["2021-11-17",50.85,50.85,48.97,49.45,115700.0],["2021-11-18",50.13,50.13,48.13,49.57,113700.0],["2021-11-19",49.31,50.0,48.14,48.19,82600.0],["2021-11-22",48.62,49.14,46.2,46.46,126300.0],["2021-11-23",46.24,46.67,45.0,45.8,100800.0],["2021-11-24",45.24,46.15,44.68,46.01,60200.0],["2021-11-26",44.84,45.49,43.4,44.04,85800.0],["2021-11-29",44.92,45.65,43.95,45.36,120100.0],["2021-11-30",44.91,45.37,43.47,44.1,154700.0],["2021-12-01",45.21,46.8,44.5,44.55,129800.0],["2021-12-02",43.92,45.13,43.77,44.32,104300.0],["2021-12-03",44.59,44.59,42.21,42.77,109600.0],["2021-12-06",42.8,43.44,41.13,43.14,104000.0],["2021-12-07",44.39,46.11,44.18,45.46,111800.0],["2021-12-08",45.08,46.64,44.42,46.41,117700.0],["2021-12-09",45.81,46.38,44.51,44.67,72200.0],["2021-12-10",45.33,45.33,43.41,43.86,107400.0],["2021-12-13",43.69,44.4,42.58,42.99,114200.0],["2021-12-14",42.78,43.35,42.01,42.54,87900.0],["2021-12-15",42.93,44.75,41.95,44.54,124500.0],["2021-12-16",44.63,44.98,42.08,42.52,161000.0],["2021-12-17",42.43,43.79,41.44,43.23,321700.0],["2021-12-20",42.36,42.82,41.01,42.17,158600.0],["2021-12-21",42.83,43.9,42.57,43.88,132600.0],["2021-12-22",43.6,44.18,42.79,44.12,95300.0],["2021-12-23",44.35,44.95,43.39,44.38,62400.0],["2021-12-27",44.56,45.46,44.17,45.38,79000.0],["2021-12-28",45.39,45.98,43.69,44.06,80900.0],["2021-12-29",43.61,44.49,43.38,43.99,76300.0],["2021-12-30",43.81,44.93,43.18,43.57,96900.0],["2021-12-31",44.01,44.01,43.02,43.24,99000.0],["2022-01-03",43.74,45.73,43.74,45.51,90700.0],["2022-01-04",45.79,45.8,43.69,44.43,99700.0],["2022-01-05",44.13,44.13,40.75,40.9,117300.0],["2022-01-06",40.69,41.75,40.05,40.69,108700.0],["2022-01-07",40.8,41.9,38.83,38.94,96600.0],["2022-01-10",38.34,39.46,37.23,39.29,136800.0],["2022-01-11",39.22,40.98,38.33,40.5,104300.0],["2022-01-12",40.94,42.09,40.7,41.33,178400.0],["2022-01-13",41.57,42.0,40.11,40.19,89900.0],["2022-01-14",39.55,40.76,39.55,40.56,80800.0],["2022-01-18",39.56,40.02,37.99,38.02,114800.0],["2022-01-19",38.65,39.2,37.5,37.64,121300.0],["2022-01-20",37.85,38.95,36.42,36.51,100400.0],["2022-01-21",35.87,38.54,35.79,36.47,160100.0],["2022-01-24",35.34,37.35,34.35,37.19,188200.0],["2022-01-25",36.21,36.66,34.86,35.2,86300.0],["2022-01-26",36.51,36.92,34.66,35.05,155500.0],["2022-01-27",35.47,35.57,33.27,33.6,119900.0],["2022-01-28",33.38,35.08,32.45,34.98,143600.0],["2022-01-31",35.27,37.95,35.26,37.67,207900.0],["2022-02-01",37.84,37.88,35.68,36.54,177600.0],["2022-02-02",37.49,38.16,36.62,37.4,150100.0],["2022-02-03",35.93,36.96,35.49,35.55,90700.0],["2022-02-04",35.31,37.08,35.0,36.62,90000.0],["2022-02-07",37.04,37.36,36.12,36.54,101600.0],["2022-02-08",36.5,38.23,35.39,38.15,99200.0],["2022-02-09",38.94,39.29,37.94,38.84,76900.0],["2022-02-10",38.04,38.84,36.81,37.03,83300.0],["2022-02-11",37.46,38.09,35.89,36.43,98400.0],["2022-02-14",36.3,38.08,36.3,37.02,154100.0],["2022-02-15",39.5,40.54,38.5,40.0,130100.0],["2022-02-16",41.24,42.14,40.77,41.91,138100.0],["2022-02-17",40.75,41.16,39.73,40.26,98200.0],["2022-02-18",40.19,40.8,39.72,40.14,97100.0],["2022-02-22",39.18,40.9,38.45,39.06,122300.0],["2022-02-23",39.43,39.71,38.09,38.13,117500.0],["2022-02-24",36.29,40.8,36.28,40.6,131200.0],["2022-02-25",40.67,41.06,39.45,40.43,83800.0],["2022-02-28",39.97,41.2,39.62,40.77,109500.0],["2022-03-01",40.43,40.67,38.82,39.32,110200.0],["2022-03-02",39.53,40.98,39.31,40.55,104100.0],["2022-03-03",40.19,40.82,39.01,39.48,86400.0],["2022-03-04",38.89,39.49,38.42,39.41,136400.0],["2022-03-07",39.21,39.89,37.68,37.68,99500.0],["2022-03-08",38.23,39.65,37.26,38.68,91500.0],["2022-03-09",39.84,39.88,38.92,39.14,92000.0],["2022-03-10",38.26,39.04,37.6,39.01,71000.0],["2022-03-11",39.53,39.54,37.32,37.38,63200.0],["2022-03-14",36.94,37.96,35.95,36.46,119300.0],["2022-03-15",36.61,37.47,35.77,37.47,90300.0],["2022-03-16",38.24,39.26,37.57,38.95,91300.0],["2022-03-17",38.58,39.35,38.04,39.05,77500.0],["2022-03-18",39.02,40.55,38.96,40.21,229700.0],["2022-03-21",39.97,40.5,38.79,39.16,85800.0],["2022-03-22",39.01,40.62,38.71,39.51,88900.0],["2022-03-23",39.3,40.17,38.56,39.01,78200.0],["2022-03-24",39.35,40.5,38.91,40.44,76600.0],["2022-03-25",40.63,40.76,39.69,40.29,303800.0],["2022-03-28",39.88,40.65,39.08,40.0,69200.0],["2022-03-29",40.7,41.84,40.48,41.58,97200.0],["2022-03-30",41.31,41.79,40.12,40.38,69200.0],["2022-03-31",40.32,40.98,40.15,40.65,94100.0],["2022-04-01",41.0,41.67,40.46,41.53,256400.0],["2022-04-04",41.47,42.25,40.59,40.84,121300.0],["2022-04-05",40.68,40.7,38.97,38.98,105300.0],["2022-04-06",38.48,38.49,37.52,37.76,94300.0],["2022-04-07",37.69,38.3,37.0,37.48,147400.0],["2022-04-08",37.2,37.7,35.57,35.69,84600.0],["2022-04-11",35.1,35.37,33.46,34.21,318300.0],["2022-04-12",35.07,35.87,34.82,35.44,196900.0],["2022-04-13",35.49,36.66,35.42,36.24,147800.0],["2022-04-14",36.61,36.61,34.83,34.89,100200.0],["2022-04-18",34.58,35.5,34.5,34.95,118000.0],["2022-04-19",34.9,36.19,34.55,36.0,119200.0],["2022-04-20",36.58,37.4,35.95,36.42,142200.0],["2022-04-21",36.85,37.12,35.51,35.86,225900.0],["2022-04-22",35.63,36.75,35.35,35.57,97500.0],["2022-04-25",35.1,35.9,34.77,35.51,86000.0],["2022-04-26",35.74,35.96,34.37,35.13,190600.0],["2022-04-27",34.74,36.26,34.7,35.11,109000.0],["2022-04-28",35.9,37.3,34.9,36.89,146300.0],["2022-04-29",36.21,37.36,36.17,36.34,167800.0],["2022-05-02",36.06,36.95,35.5,36.94,326600.0],["2022-05-03",36.84,37.43,36.44,37.06,81700.0],["2022-05-04",37.06,38.41,35.87,38.18,82900.0],["2022-05-05",37.69,37.69,35.72,36.29,142900.0],["2022-05-06",35.99,36.51,35.15,35.99,103100.0],["2022-05-09",34.97,35.66,33.88,34.21,135100.0],["2022-05-10",33.85,35.82,32.38,34.91,196900.0],["2022-05-11",34.79,35.37,31.74,32.16,307000.0],["2022-05-12",31.76,34.19,31.08,32.89,185100.0],["2022-05-13",33.38,35.2,33.23,34.54,317200.0],["2022-05-16",34.23,34.79,33.4,33.68,315300.0],["2022-05-17",34.67,35.0,33.96,34.31,82200.0],["2022-05-18",33.54,34.71,32.43,32.83,222800.0],["2022-05-19",32.81,33.72,32.44,32.9,115000.0],["2022-05-20",33.32,33.66,32.09,33.27,131100.0],["2022-05-23",33.37,33.57,32.58,33.15,81400.0],["2022-05-24",32.79,33.31,32.1,32.9,194100.0],["2022-05-25",32.48,33.69,32.47,33.53,127000.0],["2022-05-26",33.53,35.96,33.53,35.48,204900.0],["2022-05-27",35.8,37.34,35.51,37.14,104000.0],["2022-05-31",36.83,36.9,35.83,36.07,121500.0],["2022-06-01",36.45,37.1,35.56,36.79,100400.0],["2022-06-02",36.47,38.51,36.4,38.19,118800.0],["2022-06-03",37.66,37.66,35.92,36.51,96800.0],["2022-06-06",37.2,37.57,35.77,36.14,69900.0],["2022-06-07",35.64,37.31,35.59,37.23,123800.0],["2022-06-08",36.84,37.49,36.28,36.49,90400.0],["2022-06-09",36.2,36.65,35.77,35.84,93500.0],["2022-06-10",35.13,35.51,34.74,35.04,92400.0],["2022-06-13",33.89,34.02,32.65,32.71,149300.0],["2022-06-14",32.99,33.21,32.27,32.95,102600.0],["2022-06-15",33.38,34.7,33.04,34.01,100400.0],["2022-06-16",33.04,33.15,31.9,32.27,132500.0],["2022-06-17",32.78,33.58,32.13,33.08,315600.0],["2022-06-21",33.52,34.26,33.31,33.41,97000.0],["2022-06-22",33.19,33.89,32.58,33.34,113000.0],["2022-06-23",33.34,33.84,33.1,33.73,71000.0],["2022-06-24",33.91,34.8,33.9,34.45,141200.0],["2022-06-27",35.02,35.02,33.86,34.67,47900.0],["2022-06-28",34.86,34.9,33.38,33.55,81600.0],["2022-06-29",33.33,33.34,32.18,33.25,54700.0],["2022-06-30",32.69,33.99,32.37,33.56,122900.0],["2022-07-01",33.26,33.35,32.44,32.86,101800.0],["2022-07-05",32.23,33.58,31.88,33.48,146800.0],["2022-07-06",33.66,34.95,33.35,34.8,173000.0],["2022-07-07",35.17,35.72,34.6,34.91,137700.0],["2022-07-08",34.45,34.91,32.64,34.35,148700.0],["2022-07-11",34.07,34.27,33.76,34.15,81400.0],["2022-07-12",34.42,34.91,33.88,33.98,88000.0],["2022-07-13",33.35,34.53,33.35,34.31,60200.0],["2022-07-14",34.2,34.92,33.77,34.25,67000.0],["2022-07-15",34.83,34.87,33.91,34.2,179600.0],["2022-07-18",34.77,34.95,33.74,33.75,82900.0],["2022-07-19",34.02,35.15,34.02,34.77,206800.0],["2022-07-20",35.15,36.65,34.82,36.61,301800.0],["2022-07-21",37.04,37.53,36.54,37.03,97100.0],["2022-07-22",36.98,36.98,35.42,35.8,64700.0],["2022-07-25",35.61,35.76,34.85,35.29,52100.0],["2022-07-26",35.05,35.36,34.74,34.94,42200.0],["2022-07-27",35.31,36.77,35.31,36.53,68600.0],["2022-07-28",36.64,36.83,35.89,36.72,53000.0],["2022-07-29",36.4,37.28,34.73,37.23,125900.0],["2022-08-01",36.99,37.46,36.82,37.0,91600.0],["2022-08-02",36.66,37.62,36.66,37.31,57800.0],["2022-08-03",37.43,39.03,37.2,38.97,146100.0],["2022-08-04",38.85,39.2,38.53,39.05,59600.0],["2022-08-05",38.39,39.18,38.25,38.84,51100.0],["2022-08-08",38.6,38.69,37.1,37.7,80800.0],["2022-08-09",36.2,36.2,30.94,32.28,268600.0],["2022-08-10",32.68,33.72,31.15,33.63,183900.0],["2022-08-11",33.66,33.93,32.6,32.69,130400.0],["2022-08-12",32.69,34.44,32.41,34.33,125300.0],["2022-08-15",34.23,35.33,34.04,35.3,103600.0],["2022-08-16",35.0,35.2,34.14,34.49,161100.0],["2022-08-17",34.35,34.37,33.39,33.48,66000.0],["2022-08-18",33.31,34.29,33.29,33.48,240200.0],["2022-08-19",33.38,33.38,32.05,32.24,93700.0],["2022-08-22",31.61,31.92,30.39,30.77,98300.0],["2022-08-23",30.77,31.37,30.77,30.96,161500.0],["2022-08-24",30.8,31.35,30.65,30.98,71700.0],["2022-08-25",31.15,32.0,31.04,31.95,76000.0],["2022-08-26",32.1,32.1,30.47,30.47,66900.0],["2022-08-29",30.08,30.52,29.8,29.85,84800.0],["2022-08-30",30.02,30.22,29.43,29.72,116700.0],["2022-08-31",29.92,30.07,29.02,29.27,207200.0],["2022-09-01",28.66,28.66,27.25,27.79,186000.0],["2022-09-02",28.39,28.39,27.3,27.67,144700.0],["2022-09-06",27.67,28.08,27.3,27.82,114700.0],["2022-09-07",27.81,28.24,27.19,28.0,101900.0],["2022-09-08",27.53,28.25,27.33,28.19,99900.0],["2022-09-09",28.6,29.09,28.36,28.9,67300.0],["2022-09-12",28.88,29.3,28.65,29.19,80200.0],["2022-09-13",28.1,28.61,27.87,28.16,107800.0],["2022-09-14",28.23,28.52,27.76,28.16,71600.0],["2022-09-15",28.06,28.45,27.47,27.74,83700.0],["2022-09-16",27.45,27.88,27.12,27.56,159500.0],["2022-09-19",27.21,28.17,27.21,28.0,86500.0],["2022-09-20",27.53,27.86,27.11,27.6,68700.0],["2022-09-21",27.66,28.64,27.65,27.85,72100.0],["2022-09-22",27.61,27.61,26.75,27.12,72300.0],["2022-09-23",26.71,26.96,25.99,26.54,106900.0],["2022-09-26",26.52,27.1,26.22,26.26,88100.0],["2022-09-27",26.75,26.92,26.17,26.43,120100.0],["2022-09-28",26.28,27.57,26.28,27.43,96300.0],["2022-09-29",26.87,27.23,26.12,26.64,100800.0],["2022-09-30",26.28,27.3,26.2,26.23,116100.0],["2022-10-03",26.65,27.37,26.3,27.03,105300.0],["2022-10-04",27.71,28.46,27.71,28.3,93700.0],["2022-10-05",27.89,28.35,27.61,28.22,66100.0],["2022-10-06",27.99,28.71,27.99,28.46,44200.0],["2022-10-07",27.85,27.91,26.62,26.79,59400.0],["2022-10-10",26.69,26.69,25.11,25.57,96100.0],["2022-10-11",25.16,26.04,24.45,25.19,192900.0],["2022-10-12",25.25,25.35,24.64,24.74,81000.0],["2022-10-13",23.86,25.79,23.71,25.75,129500.0],["2022-10-14",25.97,25.97,24.1,24.16,92800.0],["2022-10-17",24.8,25.3,24.53,25.15,100700.0],["2022-10-18",26.07,26.42,24.98,25.24,106300.0],["2022-10-19",25.03,25.39,24.65,25.34,124400.0],["2022-10-20",25.59,26.33,24.98,25.48,295400.0],["2022-10-21",25.67,26.41,25.49,26.07,147500.0],["2022-10-24",26.25,26.27,25.04,25.82,161600.0],["2022-10-25",26.01,27.18,25.76,26.66,90400.0],["2022-10-26",26.17,27.47,26.1,26.72,62300.0],["2022-10-27",26.97,27.16,26.38,26.45,68400.0],["2022-10-28",26.66,27.76,26.56,27.62,73600.0],["2022-10-31",27.53,27.84,26.88,27.66,127300.0],["2022-11-01",28.34,28.34,27.61,27.7,69400.0],["2022-11-02",27.64,28.73,26.73,27.45,98700.0],["2022-11-03",26.95,27.35,26.26,26.58,82800.0],["2022-11-04",27.35,28.31,27.35,28.29,79400.0],["2022-11-07",28.4,28.92,28.0,28.86,69600.0],["2022-11-08",29.13,29.63,28.69,29.31,83500.0],["2022-11-09",25.67,26.37,24.48,26.05,119200.0],["2022-11-10",27.38,28.4,26.41,28.19,113300.0],["2022-11-11",28.0,29.13,28.0,28.31,109800.0],["2022-11-14",28.05,28.44,27.5,28.03,108000.0],["2022-11-15",29.06,29.45,28.84,29.03,143200.0],["2022-11-16",28.27,28.67,27.94,28.37,77200.0],["2022-11-17",27.75,28.78,27.65,28.47,75000.0],["2022-11-18",29.22,29.22,27.23,27.26,117500.0],["2022-11-21",27.1,27.15,26.35,26.79,108200.0],["2022-11-22",27.04,27.26,26.42,27.25,108700.0],["2022-11-23",27.25,27.95,26.86,27.77,92300.0],["2022-11-25",27.87,27.96,27.25,27.43,50300.0],["2022-11-28",26.95,27.1,26.17,26.22,79900.0],["2022-11-29",26.37,26.47,25.94,25.98,130100.0],["2022-11-30",26.19,27.27,25.61,27.17,251400.0],["2022-12-01",27.23,28.15,27.02,27.91,220100.0],["2022-12-02",27.35,27.35,26.69,27.0,173700.0],["2022-12-05",26.87,26.92,26.02,26.29,150400.0],["2022-12-06",26.43,27.0,25.93,26.81,130700.0],["2022-12-07",26.66,26.92,26.39,26.61,92200.0],["2022-12-08",26.64,27.44,26.45,27.24,138000.0],["2022-12-09",27.11,27.4,26.67,26.79,119600.0],["2022-12-12",26.9,28.27,26.6,27.83,218600.0],["2022-12-13",28.97,29.79,28.35,28.59,119700.0],["2022-12-14",28.51,29.21,28.24,28.78,148500.0],["2022-12-15",28.23,28.53,27.89,28.3,150100.0],["2022-12-16",28.07,28.82,27.94,28.07,852600.0],["2022-12-19",27.82,27.82,26.37,26.58,101800.0],["2022-12-20",26.34,27.21,26.12,26.62,80000.0],["2022-12-21",26.71,27.21,26.51,27.06,66800.0],["2022-12-22",26.46,26.46,25.58,26.36,81000.0],["2022-12-23",26.39,26.39,25.53,25.92,51800.0],["2022-12-27",25.71,25.71,25.17,25.29,65400.0],["2022-12-28",25.08,25.66,24.68,24.72,71800.0],["2022-12-29",25.09,26.04,24.98,25.6,73600.0],["2022-12-30",25.19,25.72,25.1,25.58,75000.0],["2023-01-03",25.94,26.16,25.17,25.29,81700.0],["2023-01-04",25.75,26.15,25.35,25.83,73000.0],["2023-01-05",25.79,25.79,25.34,25.49,59300.0],["2023-01-06",26.29,26.62,25.42,26.44,73800.0],["2023-01-09",26.88,27.99,26.84,27.59,83700.0],["2023-01-10",27.43,29.25,27.43,29.23,122400.0],["2023-01-11",29.16,29.55,28.63,29.49,73600.0],["2023-01-12",29.66,29.98,29.06,29.88,97000.0],["2023-01-13",29.53,30.6,29.21,30.51,73400.0],["2023-01-17",30.42,31.17,30.34,31.09,85100.0],["2023-01-18",31.47,32.2,31.47,31.93,92600.0],["2023-01-19",31.6,31.83,30.09,31.3,73900.0],["2023-01-20",31.75,32.27,31.4,32.23,106900.0],["2023-01-23",32.46,33.97,32.0,33.58,69300.0],["2023-01-24",33.27,33.89,31.86,32.79,46300.0],["2023-01-25",32.43,33.69,32.32,33.66,71900.0],["2023-01-26",33.99,34.01,33.0,33.87,60000.0],["2023-01-27",33.36,34.07,33.13,33.92,43100.0],["2023-01-30",33.43,33.83,32.22,33.17,58100.0],["2023-01-31",33.17,33.71,32.77,33.12,247400.0],["2023-02-01",33.38,34.86,32.9,34.38,123900.0],["2023-02-02",34.92,35.67,34.81,35.34,121400.0],["2023-02-03",34.87,35.78,34.82,35.14,96900.0],["2023-02-06",34.56,34.92,34.27,34.7,53000.0],["2023-02-07",34.56,35.57,34.31,35.28,64600.0],["2023-02-08",35.11,35.97,34.47,34.58,65900.0],["2023-02-09",35.0,35.25,34.12,34.25,58300.0],["2023-02-10",33.85,34.69,33.23,33.75,110900.0],["2023-02-13",33.83,34.5,33.81,34.27,55600.0],["2023-02-14",34.0,35.07,33.75,34.65,84700.0],["2023-02-15",36.23,36.29,34.55,34.66,129900.0],["2023-02-16",34.98,34.98,32.58,32.65,126500.0],["2023-02-17",32.97,33.43,32.38,33.01,119100.0],["2023-02-21",32.32,32.79,31.89,31.98,107000.0],["2023-02-22",31.98,32.09,31.54,31.77,87900.0],["2023-02-23",32.67,32.7,31.72,32.21,57700.0],["2023-02-24",31.42,31.8,31.29,31.67,64400.0],["2023-02-27",31.96,32.0,31.66,31.74,64600.0],["2023-02-28",31.68,32.04,31.52,31.56,131400.0],["2023-03-01",31.84,32.2,31.64,31.87,59200.0],["2023-03-02",31.35,32.16,31.01,32.04,51200.0],["2023-03-03",31.94,32.39,31.49,32.18,77500.0],["2023-03-06",32.15,32.39,30.95,31.01,117400.0],["2023-03-07",30.97,32.12,30.97,31.19,92700.0],["2023-03-08",31.28,31.73,31.2,31.39,66400.0],["2023-03-09",31.41,32.25,31.15,31.18,88700.0],["2023-03-10",31.23,31.5,30.17,30.46,94300.0],["2023-03-13",29.77,30.17,29.39,29.56,118400.0],["2023-03-14",30.21,30.67,29.81,30.22,109600.0],["2023-03-15",29.66,29.86,29.03,29.71,93700.0],["2023-03-16",29.41,30.85,29.13,30.59,112300.0],["2023-03-17",30.77,30.99,29.04,29.3,953500.0],["2023-03-20",29.58,30.03,29.13,29.56,137500.0],["2023-03-21",29.89,30.28,29.28,29.63,127300.0],["2023-03-22",29.75,30.25,28.7,28.72,136400.0],["2023-03-23",29.02,29.63,28.8,29.25,115300.0],["2023-03-24",28.92,29.21,28.49,28.99,163600.0],["2023-03-27",29.13,29.31,28.66,29.03,115000.0],["2023-03-28",28.85,28.85,27.84,28.6,109500.0],["2023-03-29",29.0,29.44,28.59,29.28,77400.0],["2023-03-30",29.47,29.92,29.3,29.72,70000.0],["2023-03-31",29.67,30.57,29.67,30.43,91600.0],["2023-04-03",30.34,30.46,29.86,30.36,87700.0],["2023-04-04",30.4,30.5,29.22,29.47,76900.0],["2023-04-05",29.25,29.3,28.77,29.05,56900.0],["2023-04-06",28.88,29.29,28.58,28.96,66500.0],["2023-04-10",28.59,29.68,28.59,29.58,54800.0],["2023-04-11",29.55,29.89,28.95,28.95,54900.0],["2023-04-12",29.35,29.38,28.17,28.31,69000.0],["2023-04-13",28.52,28.7,28.43,28.53,55200.0],["2023-04-14",28.53,28.6,27.99,28.27,57400.0],["2023-04-17",28.07,28.54,27.95,28.43,54600.0],["2023-04-18",28.58,28.78,28.07,28.19,46400.0],["2023-04-19",27.89,28.16,27.58,27.66,49900.0],["2023-04-20",27.48,27.7,27.14,27.37,56900.0],["2023-04-21",27.31,27.32,26.9,27.0,58800.0],["2023-04-24",26.9,27.05,26.64,26.71,46900.0],["2023-04-25",26.64,26.64,25.35,25.47,70700.0],["2023-04-26",25.49,26.05,25.2,25.97,69700.0],["2023-04-27",25.91,26.3,25.07,25.14,67200.0],["2023-04-28",25.33,25.47,24.98,25.13,110200.0],["2023-05-01",25.29,25.6,25.16,25.51,71500.0],["2023-05-02",25.49,25.71,24.96,25.4,153900.0],["2023-05-03",25.24,25.58,24.63,25.11,144600.0],["2023-05-04",24.83,25.11,24.27,24.61,139400.0],["2023-05-05",24.81,25.78,24.37,25.62,275400.0],["2023-05-08",25.54,26.19,25.39,25.63,76700.0],["2023-05-09",25.31,25.41,24.68,24.92,139000.0],["2023-05-10",22.75,22.75,20.53,21.31,396500.0],["2023-05-11",21.0,21.67,20.52,21.09,402700.0],["2023-05-12",21.13,21.29,20.71,20.98,327900.0],["2023-05-15",20.98,21.81,20.89,21.6,207700.0],["2023-05-16",21.61,21.61,21.17,21.32,153700.0],["2023-05-17",21.32,21.63,20.92,21.44,129600.0],["2023-05-18",21.42,21.9,21.42,21.72,152000.0],["2023-05-19",21.92,21.96,21.46,21.79,182600.0],["2023-05-22",21.8,22.71,21.74,22.5,133800.0],["2023-05-23",22.45,22.79,22.26,22.28,182400.0],["2023-05-24",22.05,22.1,21.72,21.98,92600.0],["2023-05-25",22.38,22.38,21.84,22.29,116800.0],["2023-05-26",22.42,24.24,22.42,24.22,118500.0],["2023-05-30",24.6,24.94,23.79,24.27,177700.0],["2023-05-31",23.97,25.34,23.81,25.02,642400.0],["2023-06-01",25.02,25.12,24.55,25.03,166600.0],["2023-06-02",25.41,25.54,24.63,24.97,132600.0],["2023-06-05",24.66,24.73,23.84,24.16,113900.0],["2023-06-06",23.92,24.98,23.92,24.59,137500.0],["2023-06-07",24.78,25.62,24.36,24.95,114800.0],["2023-06-08",24.91,25.07,24.37,24.72,120200.0],["2023-06-09",24.86,25.02,24.53,24.61,70200.0],["2023-06-12",24.77,25.5,24.73,25.47,141800.0],["2023-06-13",25.7,26.49,25.57,26.24,135400.0],["2023-06-14",26.1,26.59,25.88,26.1,108000.0],["2023-06-15",25.78,26.05,25.52,25.81,89100.0],["2023-06-16",26.21,26.21,25.44,25.77,374700.0],["2023-06-20",25.59,25.7,24.83,24.84,77900.0],["2023-06-21",24.65,24.86,23.91,23.93,94300.0],["2023-06-22",23.82,24.0,23.62,23.92,82900.0],["2023-06-23",23.48,23.52,23.15,23.23,283900.0],["2023-06-26",23.29,23.78,23.28,23.32,76100.0],["2023-06-27",23.52,24.67,23.38,24.55,123600.0],["2023-06-28",24.22,24.71,23.47,24.65,118000.0],["2023-06-29",24.81,25.27,24.56,25.19,102100.0],["2023-06-30",25.51,25.78,25.42,25.55,91000.0],["2023-07-03",25.43,25.77,25.33,25.76,43200.0],["2023-07-05",25.48,25.48,24.55,24.81,105800.0],["2023-07-06",24.34,24.82,23.9,24.75,99500.0],["2023-07-07",24.84,25.46,24.26,24.92,90000.0],["2023-07-10",24.75,25.26,24.75,25.01,89400.0],["2023-07-11",25.23,25.43,24.55,25.4,92500.0],["2023-07-12",25.88,26.09,25.58,25.91,86600.0],["2023-07-13",26.07,26.37,25.98,26.36,86800.0],["2023-07-14",26.3,26.37,25.83,26.03,75800.0],["2023-07-17",26.02,26.64,25.85,26.48,82700.0],["2023-07-18",26.22,26.84,26.07,26.8,88500.0],["2023-07-19",26.86,27.26,26.58,27.08,132100.0],["2023-07-20",26.78,27.02,25.69,25.92,86100.0],["2023-07-21",26.17,26.65,25.92,26.52,116100.0],["2023-07-24",26.49,26.67,26.19,26.45,75700.0],["2023-07-25",26.42,26.98,26.37,26.82,82500.0],["2023-07-26",26.6,27.06,26.59,26.91,69700.0],["2023-07-27",27.39,27.65,26.54,26.69,90500.0],["2023-07-28",27.08,27.37,26.97,27.12,94800.0],["2023-07-31",27.08,27.48,27.03,27.16,251100.0],["2023-08-01",26.88,27.23,26.59,27.06,134400.0],["2023-08-02",26.62,26.62,25.81,26.04,77400.0],["2023-08-03",25.83,26.05,25.4,25.74,71600.0],["2023-08-04",25.62,25.95,25.23,25.48,79300.0],["2023-08-07",25.63,25.69,25.16,25.51,109300.0],["2023-08-08",25.17,25.18,24.63,25.11,115300.0],["2023-08-09",22.15,22.28,20.91,22.06,280400.0],["2023-08-10",21.37,22.23,21.35,21.97,205700.0],["2023-08-11",21.64,21.91,21.2,21.62,168800.0],["2023-08-14",21.36,21.88,20.55,20.73,202200.0],["2023-08-15",20.63,21.0,20.1,20.27,248800.0],["2023-08-16",20.29,20.48,19.8,19.81,149400.0],["2023-08-17",19.77,20.42,19.72,20.39,159800.0],["2023-08-18",20.22,20.75,20.22,20.61,106000.0],["2023-08-21",20.64,21.08,20.4,20.67,116800.0],["2023-08-22",20.76,20.83,20.34,20.62,98200.0],["2023-08-23",20.58,21.47,20.49,21.45,124600.0],["2023-08-24",21.59,21.6,20.96,21.08,108200.0],["2023-08-25",21.1,21.5,20.89,21.33,68800.0],["2023-08-28",21.43,22.52,21.35,22.18,166200.0],["2023-08-29",22.09,22.75,21.96,22.51,91800.0],["2023-08-30",22.38,23.15,22.02,23.01,204500.0],["2023-08-31",22.9,23.45,22.61,23.22,135400.0],["2023-09-01",23.36,23.56,23.26,23.4,89900.0],["2023-09-05",23.11,23.25,22.71,23.12,99700.0],["2023-09-06",23.07,23.3,22.93,23.13,85500.0],["2023-09-07",22.73,23.14,22.48,23.04,152700.0],["2023-09-08",23.01,23.31,22.92,23.0,100200.0],["2023-09-11",22.8,22.8,21.22,21.48,226300.0],["2023-09-12",21.37,21.73,20.91,21.38,201800.0],["2023-09-13",21.41,21.88,21.32,21.72,230500.0],["2023-09-14",21.94,22.16,21.42,21.47,167600.0],["2023-09-15",21.55,21.55,20.87,21.13,675700.0],["2023-09-18",21.06,21.55,20.87,21.45,78500.0],["2023-09-19",21.37,21.37,20.7,20.93,93900.0],["2023-09-20",21.19,21.39,20.51,20.52,121900.0],["2023-09-21",20.13,20.36,19.72,19.74,105900.0],["2023-09-22",19.79,20.1,19.64,19.78,91200.0],["2023-09-25",19.61,19.95,19.49,19.59,111200.0],["2023-09-26",19.4,19.52,18.91,18.93,121000.0],["2023-09-27",19.01,19.24,18.85,19.14,125800.0],["2023-09-28",19.02,20.05,18.83,19.45,164400.0],["2023-09-29",19.71,20.09,19.37,19.39,150100.0],["2023-10-02",19.38,19.61,19.35,19.49,107900.0],["2023-10-03",19.41,19.45,18.69,18.95,155500.0],["2023-10-04",18.95,19.2,18.45,18.63,106100.0],["2023-10-05",18.7,18.88,18.43,18.68,220700.0],["2023-10-06",18.54,18.98,18.41,18.55,150000.0],["2023-10-09",18.3,18.51,18.06,18.35,156100.0],["2023-10-10",18.37,19.14,18.08,18.93,128500.0],["2023-10-11",19.11,19.36,18.75,18.98,76900.0],["2023-10-12",18.9,19.22,18.65,19.0,152100.0],["2023-10-13",18.97,19.15,18.57,18.8,116100.0],["2023-10-16",18.82,19.39,18.82,19.16,262200.0],["2023-10-17",18.92,19.37,18.78,19.29,183700.0],["2023-10-18",19.01,19.19,18.47,18.89,137900.0],["2023-10-19",19.17,19.32,18.78,18.83,106700.0],["2023-10-20",18.92,18.92,18.17,18.18,127100.0],["2023-10-23",18.17,18.18,17.53,17.56,142600.0],["2023-10-24",17.59,17.72,17.19,17.55,147800.0],["2023-10-25",17.27,17.53,16.86,17.11,161600.0],["2023-10-26",17.22,17.55,16.99,17.13,122400.0],["2023-10-27",17.21,17.21,16.95,17.05,106900.0],["2023-10-30",17.08,17.15,16.4,16.65,176400.0],["2023-10-31",16.74,17.21,16.38,17.17,116800.0],["2023-11-01",17.1,17.23,16.91,17.16,139800.0],["2023-11-02",17.74,18.47,17.47,18.23,175400.0],["2023-11-03",18.87,19.72,18.87,19.48,187800.0],["2023-11-06",19.45,19.62,19.15,19.59,162300.0],["2023-11-07",19.57,20.62,19.57,20.41,231700.0],["2023-11-08",18.78,20.73,17.91,19.68,244800.0],["2023-11-09",20.03,20.38,18.73,18.75,169400.0],["2023-11-10",19.2,20.37,19.08,19.9,191400.0],["2023-11-13",19.6,20.49,19.2,19.98,330700.0],["2023-11-14",21.04,22.04,20.5,21.98,216700.0],["2023-11-15",21.97,22.73,21.78,22.23,232000.0],["2023-11-16",22.15,22.15,21.58,21.9,109200.0],["2023-11-17",22.1,22.27,21.83,22.23,133700.0],["2023-11-20",22.16,23.22,21.83,22.91,196100.0],["2023-11-21",22.61,22.61,21.96,22.17,126100.0],["2023-11-22",22.38,22.82,22.23,22.35,91700.0],["2023-11-24",22.25,22.65,22.1,22.46,104000.0],["2023-11-27",22.3,22.63,22.11,22.45,109400.0],["2023-11-28",22.37,22.4,21.9,22.34,224300.0],["2023-11-29",22.7,23.09,22.08,22.11,221800.0],["2023-11-30",22.23,22.23,21.69,21.76,213100.0],["2023-12-01",21.76,22.0,21.43,21.58,262600.0],["2023-12-04",21.42,22.2,21.31,22.08,315900.0],["2023-12-05",21.91,22.07,21.45,21.55,227000.0],["2023-12-06",21.92,22.48,21.7,21.79,249200.0],["2023-12-07",22.11,22.11,21.48,21.52,186800.0],["2023-12-08",21.37,21.96,21.37,21.63,229700.0],["2023-12-11",21.79,22.74,21.56,22.74,177600.0],["2023-12-12",22.66,22.69,22.1,22.16,128000.0],["2023-12-13",22.09,22.81,21.8,22.51,147700.0],["2023-12-14",22.94,24.26,22.72,23.88,214900.0],["2023-12-15",24.2,24.47,23.52,23.55,436600.0],["2023-12-18",23.57,23.74,23.23,23.28,166000.0],["2023-12-19",23.4,23.8,23.23,23.26,209900.0],["2023-12-20",23.04,24.12,22.85,23.01,195600.0],["2023-12-21",23.47,23.86,23.36,23.59,93800.0],["2023-12-22",23.7,23.84,23.06,23.09,74800.0],["2023-12-26",23.12,23.5,23.12,23.41,108400.0],["2023-12-27",23.44,23.68,23.25,23.47,105100.0],["2023-12-28",23.39,23.48,23.19,23.31,79000.0],["2023-12-29",23.24,23.34,22.65,22.71,85200.0],["2024-01-02",22.4,22.45,21.48,21.64,119000.0],["2024-01-03",21.31,21.49,21.01,21.11,127000.0],["2024-01-04",21.0,21.54,20.78,21.24,183300.0],["2024-01-05",21.27,21.54,21.01,21.09,122400.0],["2024-01-08",21.26,22.13,21.01,21.78,90900.0],["2024-01-09",21.55,22.02,21.34,21.72,97000.0],["2024-01-10",21.55,21.78,21.01,21.32,121100.0],["2024-01-11",21.2,21.42,20.89,21.32,131300.0],["2024-01-12",21.55,21.75,20.88,20.9,67700.0],["2024-01-16",20.76,20.96,20.43,20.73,186400.0],["2024-01-17",20.38,20.38,19.47,19.7,92100.0],["2024-01-18",20.04,20.28,19.94,20.2,110500.0],["2024-01-19",20.47,20.47,19.88,20.45,134900.0],["2024-01-22",20.64,21.46,20.48,21.07,175600.0],["2024-01-23",21.28,21.64,21.18,21.26,93000.0],["2024-01-24",21.61,21.61,20.69,20.86,152500.0],["2024-01-25",21.33,21.33,19.2,20.67,74100.0],["2024-01-26",20.47,20.47,19.81,19.84,83800.0],["2024-01-29",19.8,20.33,19.64,20.33,86500.0],["2024-01-30",20.13,20.32,19.44,19.67,111300.0],["2024-01-31",19.47,20.1,19.17,19.2,147200.0],["2024-02-01",19.31,19.58,18.82,19.21,181000.0],["2024-02-02",18.89,19.05,18.54,18.84,127300.0],["2024-02-05",18.87,19.86,18.87,19.59,195000.0],["2024-02-06",19.5,19.54,19.23,19.47,126600.0],["2024-02-07",19.51,19.61,19.25,19.32,73400.0],["2024-02-08",19.55,20.83,19.44,20.62,156300.0],["2024-02-09",20.56,21.67,20.56,21.64,124200.0],["2024-02-12",21.77,22.3,21.77,21.93,140500.0],["2024-02-13",20.84,21.16,19.97,20.19,255800.0],["2024-02-14",22.5,24.88,22.03,24.51,339800.0],["2024-02-15",25.0,25.19,23.93,24.49,240500.0],["2024-02-16",23.77,23.96,22.81,23.05,243300.0],["2024-02-20",22.57,23.04,22.24,22.73,188000.0],["2024-02-21",22.32,22.6,21.97,22.54,153100.0],["2024-02-22",22.92,23.23,22.24,22.33,144600.0],["2024-02-23",22.28,22.61,22.14,22.2,180900.0],["2024-02-26",22.39,22.72,22.31,22.54,112100.0],["2024-02-27",22.56,22.62,21.81,21.9,149200.0],["2024-02-28",21.76,22.31,21.61,22.14,140000.0],["2024-02-29",22.59,22.82,22.0,22.64,189300.0],["2024-03-01",22.59,23.77,22.24,23.47,160200.0],["2024-03-04",23.31,23.39,22.66,23.2,219400.0],["2024-03-05",22.87,23.17,22.34,22.48,157400.0],["2024-03-06",22.53,23.57,22.53,23.11,127300.0],["2024-03-07",23.53,24.47,23.53,24.03,118800.0],["2024-03-08",24.35,24.69,24.03,24.31,187800.0],["2024-03-11",24.13,25.1,24.13,24.89,170100.0],["2024-03-12",25.05,25.05,24.28,24.62,128500.0],["2024-03-13",24.33,24.71,24.17,24.31,116100.0],["2024-03-14",24.07,24.31,23.1,23.22,149000.0],["2024-03-15",22.87,23.45,22.85,23.17,563800.0],["2024-03-18",23.27,23.5,22.48,22.6,163300.0],["2024-03-19",22.29,22.8,21.95,22.38,115100.0],["2024-03-20",22.27,23.55,22.27,23.3,111000.0],["2024-03-21",23.86,24.0,23.19,23.19,157900.0],["2024-03-22",23.06,23.32,22.73,23.0,103900.0],["2024-03-25",22.91,22.91,22.38,22.38,53100.0],["2024-03-26",22.46,22.66,21.99,22.03,81400.0],["2024-03-27",22.34,22.82,22.05,22.71,73500.0],["2024-03-28",22.71,23.02,22.59,22.71,102000.0],["2024-04-01",22.68,23.12,22.32,22.96,134900.0],["2024-04-02",22.48,22.71,22.29,22.48,122200.0],["2024-04-03",22.12,23.05,22.11,22.97,82000.0],["2024-04-04",23.34,23.72,22.55,22.6,93400.0],["2024-04-05",22.52,22.79,22.26,22.32,67900.0],["2024-04-08",22.41,22.98,22.41,22.55,54700.0],["2024-04-09",22.73,23.42,22.69,23.12,71200.0],["2024-04-10",22.27,22.55,21.68,21.83,100000.0],["2024-04-11",21.97,22.18,21.73,22.11,69800.0],["2024-04-12",21.76,21.76,21.09,21.14,95000.0],["2024-04-15",21.21,21.21,20.47,20.53,104600.0],["2024-04-16",20.36,20.7,20.18,20.41,100500.0],["2024-04-17",20.54,20.54,19.51,19.53,101400.0],["2024-04-18",19.49,19.68,19.05,19.16,100100.0],["2024-04-19",19.0,19.23,18.58,18.66,129400.0],["2024-04-22",18.94,19.13,18.56,18.91,125900.0],["2024-04-23",18.92,19.64,18.92,19.31,98500.0],["2024-04-24",19.33,19.88,19.18,19.69,120900.0],["2024-04-25",19.48,19.95,19.39,19.76,95100.0],["2024-04-26",19.82,20.21,19.82,19.98,67000.0],["2024-04-29",20.14,20.52,20.09,20.35,76200.0],["2024-04-30",20.16,20.43,20.16,20.27,125300.0],["2024-05-01",20.06,20.57,19.74,19.81,88600.0],["2024-05-02",20.13,20.13,19.59,20.13,99700.0],["2024-05-03",20.66,20.88,20.26,20.53,71000.0],["2024-05-06",20.65,21.03,20.6,20.98,63500.0],["2024-05-07",20.93,21.36,20.78,20.78,135500.0],["2024-05-08",20.46,21.21,20.45,21.17,86600.0],["2024-05-09",20.0,20.42,19.0,20.25,192900.0],["2024-05-10",19.96,20.12,19.46,19.61,133800.0],["2024-05-13",19.65,20.1,19.46,19.47,185200.0],["2024-05-14",19.79,20.15,19.78,20.08,114600.0],["2024-05-15",20.43,20.7,20.16,20.4,113800.0],["2024-05-16",20.29,20.29,19.93,20.16,152200.0],["2024-05-17",20.32,20.59,20.11,20.16,239500.0],["2024-05-20",20.14,20.27,19.98,20.11,145100.0],["2024-05-21",19.83,20.41,19.83,20.29,85000.0],["2024-05-22",20.33,20.62,19.93,20.02,148100.0],["2024-05-23",20.27,20.27,18.99,19.29,195400.0],["2024-05-24",19.5,20.03,19.5,19.67,148800.0],["2024-05-28",19.83,20.13,19.69,19.87,116500.0],["2024-05-29",19.53,19.86,19.42,19.74,140800.0],["2024-05-30",19.79,20.06,19.64,19.65,105600.0],["2024-05-31",19.78,20.02,19.46,19.92,167200.0],["2024-06-03",20.35,20.4,19.41,19.48,146100.0],["2024-06-04",19.38,19.61,19.29,19.48,120900.0],["2024-06-05",19.71,20.27,19.62,20.25,111700.0],["2024-06-06",20.08,20.32,19.8,20.26,73000.0],["2024-06-07",20.03,20.24,19.86,20.06,92700.0],["2024-06-10",19.73,20.5,19.52,20.47,128000.0],["2024-06-11",20.25,20.42,19.89,20.42,123400.0],["2024-06-12",21.0,21.7,20.85,21.18,122000.0],["2024-06-13",21.25,21.29,20.48,20.55,109800.0],["2024-06-14",20.26,20.48,20.0,20.18,277600.0],["2024-06-17",20.16,20.19,19.54,19.98,139400.0],["2024-06-18",19.91,19.94,19.25,19.34,277600.0],["2024-06-20",19.22,19.32,18.95,19.0,250600.0],["2024-06-21",18.99,19.43,18.95,19.16,723500.0],["2024-06-24",19.26,19.26,18.49,18.52,256900.0],["2024-06-25",18.56,18.6,18.25,18.39,213300.0],["2024-06-26",18.38,18.54,18.23,18.49,177600.0],["2024-06-27",18.56,19.34,18.45,19.23,168600.0],["2024-06-28",19.41,19.61,19.15,19.29,220200.0],["2024-07-01",19.31,19.32,18.28,18.5,133700.0],["2024-07-02",18.55,18.89,18.55,18.71,94900.0],["2024-07-03",18.72,18.84,18.58,18.71,57900.0],["2024-07-05",18.67,19.03,18.58,18.92,85100.0],["2024-07-08",18.99,19.57,18.99,19.21,75800.0],["2024-07-09",18.97,19.41,18.84,18.94,68200.0],["2024-07-10",19.07,19.54,18.92,19.5,85200.0],["2024-07-11",20.1,20.37,19.79,19.83,112900.0],["2024-07-12",20.1,20.69,19.98,20.24,125100.0],["2024-07-15",20.35,20.9,20.3,20.75,93900.0],["2024-07-16",20.99,21.7,20.95,21.68,99600.0],["2024-07-17",21.24,21.57,20.76,21.04,163500.0],["2024-07-18",21.05,21.26,19.99,20.33,98800.0],["2024-07-19",20.33,20.33,19.52,19.78,96900.0],["2024-07-22",20.04,20.71,19.83,20.6,116800.0],["2024-07-23",20.22,20.88,20.22,20.62,78000.0],["2024-07-24",20.34,20.42,19.78,19.84,105200.0],["2024-07-25",19.85,20.31,19.22,19.78,130300.0],["2024-07-26",20.26,20.7,20.08,20.57,121200.0],["2024-07-29",20.64,20.84,20.04,20.1,115700.0],["2024-07-30",20.13,20.26,19.52,19.53,99700.0],["2024-07-31",19.96,20.43,19.69,20.05,135900.0],["2024-08-01",19.82,20.08,18.2,18.34,137700.0],["2024-08-02",18.05,18.05,17.04,17.39,214100.0],["2024-08-05",16.4,17.17,16.02,16.4,245600.0],["2024-08-06",16.44,16.78,16.07,16.13,174300.0],["2024-08-07",21.0,21.0,18.93,19.44,261300.0],["2024-08-08",20.36,20.7,19.9,20.46,305500.0],["2024-08-09",20.25,20.66,19.77,20.44,603200.0],["2024-08-12",20.33,20.62,20.02,20.18,218200.0],["2024-08-13",20.46,21.78,20.39,21.72,214000.0],["2024-08-14",21.81,22.37,20.96,22.35,186100.0],["2024-08-15",23.0,24.09,22.89,24.05,211700.0],["2024-08-16",23.88,24.28,23.36,23.71,156700.0],["2024-08-19",23.69,23.72,23.01,23.66,116700.0],["2024-08-20",23.58,24.12,23.39,23.93,120800.0],["2024-08-21",23.99,24.32,23.73,24.26,141200.0],["2024-08-22",24.25,24.49,23.57,23.9,132400.0],["2024-08-23",24.16,24.87,23.9,24.65,237700.0],["2024-08-26",24.68,24.68,23.43,23.69,286900.0],["2024-08-27",23.45,23.88,23.31,23.83,131300.0],["2024-08-28",23.89,23.89,23.26,23.43,104400.0],["2024-08-29",23.57,24.11,23.42,23.97,111800.0],["2024-08-30",24.35,24.36,23.51,23.94,252300.0],["2024-09-03",23.45,23.63,22.41,22.75,235100.0],["2024-09-04",22.56,22.98,22.24,22.45,101600.0],["2024-09-05",22.4,23.21,21.84,22.81,138700.0],["2024-09-06",22.86,23.32,22.43,23.02,197100.0],["2024-09-09",23.11,23.11,22.64,22.91,192600.0],["2024-09-10",22.86,23.75,22.62,23.66,174800.0],["2024-09-11",23.58,24.42,23.32,24.41,209800.0],["2024-09-12",24.5,24.5,23.75,24.15,261700.0],["2024-09-13",24.82,25.44,24.49,24.92,235300.0],["2024-09-16",24.76,24.76,23.37,23.64,175400.0],["2024-09-17",23.9,24.25,23.21,23.26,186800.0],["2024-09-18",23.11,24.04,22.86,23.03,272000.0],["2024-09-19",23.83,23.83,23.11,23.42,288800.0],["2024-09-20",23.26,23.44,22.98,23.11,794000.0],["2024-09-23",23.32,23.68,23.04,23.36,232600.0],["2024-09-24",23.54,24.48,23.54,23.99,247500.0],["2024-09-25",23.82,24.29,23.63,24.01,141200.0],["2024-09-26",24.64,25.54,24.18,25.12,145100.0],["2024-09-27",25.25,25.25,24.25,24.35,135700.0],["2024-09-30",24.1,24.69,23.94,24.15,128900.0],["2024-10-01",24.15,24.15,23.4,23.88,157100.0],["2024-10-02",23.86,24.71,23.72,24.71,163000.0],["2024-10-03",24.61,24.96,24.15,24.5,137300.0],["2024-10-04",24.98,25.39,24.61,24.99,115100.0],["2024-10-07",24.77,24.8,24.33,24.53,136700.0],["2024-10-08",24.56,25.08,24.4,24.45,118600.0],["2024-10-09",24.47,24.92,24.34,24.56,70900.0],["2024-10-10",24.35,24.52,23.92,24.5,126900.0],["2024-10-11",24.34,25.39,24.34,25.26,79400.0],["2024-10-14",25.41,25.74,25.09,25.19,81500.0],["2024-10-15",25.04,25.45,24.74,24.75,127700.0],["2024-10-16",25.08,25.14,24.56,24.6,114800.0],["2024-10-17",24.93,25.12,24.67,24.76,101800.0],["2024-10-18",24.94,25.1,24.18,24.39,79500.0],["2024-10-21",24.15,24.23,23.47,23.88,114100.0],["2024-10-22",23.81,24.26,23.76,24.02,122100.0],["2024-10-23",23.99,24.23,23.65,23.84,86300.0],["2024-10-24",24.05,24.05,23.57,23.6,71600.0],["2024-10-25",23.68,24.52,23.68,23.95,86600.0],["2024-10-28",24.05,24.46,23.79,24.37,91700.0],["2024-10-29",24.29,25.04,24.29,25.04,60300.0],["2024-10-30",24.73,24.92,24.34,24.42,78100.0],["2024-10-31",24.37,24.37,23.32,23.34,140600.0],["2024-11-01",23.54,24.09,23.52,23.68,129000.0],["2024-11-04",23.37,23.97,23.31,23.64,100500.0],["2024-11-05",23.3,24.01,23.26,23.91,83600.0],["2024-11-06",24.85,25.36,24.56,25.18,199800.0],["2024-11-07",27.07,29.86,26.62,29.34,378100.0],["2024-11-08",30.0,30.0,27.46,28.27,420200.0],["2024-11-11",28.3,28.49,27.32,28.15,201500.0],["2024-11-12",28.11,28.34,27.3,27.99,174200.0],["2024-11-13",28.0,28.15,27.34,27.69,195600.0],["2024-11-14",27.92,28.33,27.3,27.38,125200.0],["2024-11-15",27.38,27.38,26.4,27.01,130800.0],["2024-11-18",27.01,27.45,26.99,27.44,97000.0],["2024-11-19",27.3,28.39,27.19,28.28,117600.0],["2024-11-20",28.09,28.09,27.37,28.05,105100.0],["2024-11-21",28.28,28.81,27.76,28.67,125800.0],["2024-11-22",28.59,30.81,28.59,30.44,363500.0],["2024-11-25",30.82,31.22,30.03,30.27,276000.0],["2024-11-26",30.26,30.26,29.37,29.47,176100.0],["2024-11-27",29.5,29.51,28.48,29.15,134900.0],["2024-11-29",29.22,29.86,29.2,29.74,74300.0],["2024-12-02",29.77,29.89,29.36,29.57,311200.0],["2024-12-03",29.41,31.27,29.07,31.09,295800.0],["2024-12-04",31.75,31.75,30.59,30.87,191600.0],["2024-12-05",30.83,31.1,29.91,29.96,240700.0],["2024-12-06",29.89,32.34,29.89,31.65,467900.0],["2024-12-09",31.75,32.2,31.28,31.55,305000.0],["2024-12-10",31.67,31.86,30.68,31.24,400100.0],["2024-12-11",31.83,32.69,31.5,32.39,240600.0],["2024-12-12",32.0,32.52,31.68,32.25,221700.0],["2024-12-13",32.31,33.18,32.0,32.63,237100.0],["2024-12-16",32.5,33.34,32.37,33.25,304100.0],["2024-12-17",33.02,33.02,31.97,32.22,284700.0],["2024-12-18",32.67,33.44,30.68,31.01,298500.0],["2024-12-19",31.38,31.57,30.46,30.92,288900.0],["2024-12-20",30.3,31.86,30.17,31.11,512000.0],["2024-12-23",31.2,32.1,31.11,31.82,210600.0],["2024-12-24",32.0,32.29,31.75,32.27,127700.0],["2024-12-26",31.97,33.34,31.68,33.18,254800.0],["2024-12-27",33.01,33.01,31.92,32.37,280900.0],["2024-12-30",31.99,32.4,31.31,32.04,210800.0],["2024-12-31",32.39,32.54,31.4,31.55,196100.0],["2025-01-02",31.73,32.47,31.26,31.9,325900.0],["2025-01-03",32.05,32.2,31.49,32.05,256200.0],["2025-01-06",32.53,33.64,32.38,33.14,311600.0],["2025-01-07",33.9,34.2,32.71,33.05,252800.0],["2025-01-08",32.75,32.75,31.51,32.4,275500.0],["2025-01-10",31.81,32.21,30.86,31.98,373600.0],["2025-01-13",31.07,31.86,30.71,31.7,324500.0],["2025-01-14",32.15,32.37,31.69,32.3,249800.0],["2025-01-15",33.0,34.32,33.0,33.77,321700.0],["2025-01-16",34.03,34.03,33.29,33.33,293200.0],["2025-01-17",33.91,34.46,33.71,34.18,374600.0],["2025-01-21",34.5,34.71,34.13,34.24,305500.0],["2025-01-22",34.37,34.47,33.56,34.0,297100.0],["2025-01-23",33.51,33.95,33.16,33.87,287000.0],["2025-01-24",33.71,33.87,33.25,33.58,271300.0],["2025-01-27",32.36,32.36,30.93,31.7,360000.0],["2025-01-28",31.8,32.69,31.01,32.6,356000.0],["2025-01-29",32.47,32.73,31.68,31.87,292400.0],["2025-01-30",32.37,32.37,31.7,32.13,263700.0],["2025-01-31",32.14,33.05,31.88,32.21,414100.0],["2025-02-03",31.29,32.07,30.82,31.52,292700.0],["2025-02-04",31.6,32.19,31.6,32.08,255200.0],["2025-02-05",32.28,34.34,32.26,34.25,376800.0],["2025-02-06",34.16,34.51,33.94,34.13,1113000.0],["2025-02-07",34.13,34.13,32.45,32.81,273000.0],["2025-02-10",32.74,33.04,32.4,32.73,132800.0],["2025-02-11",32.13,33.06,32.13,32.15,94600.0],["2025-02-12",31.54,32.28,31.44,31.72,186300.0],["2025-02-13",34.63,37.75,31.51,34.96,412000.0],["2025-02-14",35.95,35.95,33.91,34.67,236700.0],["2025-02-18",35.0,36.5,34.43,35.78,290500.0],["2025-02-19",35.39,36.67,35.0,35.93,275200.0],["2025-02-20",35.89,36.85,35.89,36.56,213000.0],["2025-02-21",36.87,36.95,34.35,34.49,187200.0],["2025-02-24",34.64,34.96,33.51,33.69,216100.0],["2025-02-25",33.57,33.57,32.0,32.5,215800.0],["2025-02-26",35.44,38.92,35.2,38.44,1003400.0],["2025-02-27",38.94,38.94,33.49,33.53,446600.0],["2025-02-28",33.55,34.82,33.24,34.26,271300.0],["2025-03-03",34.45,34.68,31.41,31.81,259900.0],["2025-03-04",31.97,33.91,31.11,32.98,438900.0],["2025-03-05",33.22,33.83,32.24,33.76,237800.0],["2025-03-06",32.7,33.56,32.18,32.22,240700.0],["2025-03-07",32.32,32.93,30.39,32.43,231300.0],["2025-03-10",31.21,31.53,29.75,30.22,255900.0],["2025-03-11",30.22,31.05,29.44,30.18,186100.0],["2025-03-12",30.8,31.31,30.31,30.36,172300.0],["2025-03-13",30.23,30.49,29.38,29.79,125100.0],["2025-03-14",30.4,31.28,30.25,30.85,132300.0],["2025-03-17",30.62,31.12,30.27,30.65,193500.0],["2025-03-18",30.1,30.88,29.46,29.78,177400.0],["2025-03-19",29.72,30.4,29.58,30.02,214000.0],["2025-03-20",29.81,30.48,28.98,29.19,188600.0],["2025-03-21",28.47,28.87,27.9,28.35,723400.0],["2025-03-24",28.68,29.33,28.64,28.87,249500.0],["2025-03-25",28.73,29.09,28.02,28.11,166600.0],["2025-03-26",28.05,28.21,27.0,27.41,210700.0],["2025-03-27",27.08,27.65,26.85,27.01,194000.0],["2025-03-28",26.99,27.03,25.7,25.94,154900.0],["2025-03-31",25.23,25.85,24.65,25.61,216600.0],["2025-04-01",25.38,25.96,24.71,25.75,144900.0],["2025-04-02",25.26,26.63,25.1,26.21,135600.0],["2025-04-03",24.36,24.41,22.42,22.55,320300.0],["2025-04-04",21.31,21.73,20.03,21.28,447500.0],["2025-04-07",20.2,22.88,19.35,21.46,449200.0],["2025-04-08",22.2,22.49,19.97,20.49,256700.0],["2025-04-09",20.56,24.94,20.37,24.74,355300.0],["2025-04-10",23.42,23.5,22.07,22.85,297800.0],["2025-04-11",22.66,23.33,22.09,23.11,191300.0],["2025-04-14",24.1,24.1,22.68,23.27,187600.0],["2025-04-15",23.24,23.67,23.09,23.37,112900.0],["2025-04-16",22.56,22.96,21.95,22.65,150500.0],["2025-04-17",22.72,23.21,22.45,22.97,196400.0],["2025-04-21",22.39,22.72,22.07,22.68,137500.0],["2025-04-22",22.44,23.7,22.18,23.5,338500.0],["2025-04-23",24.45,25.9,24.45,25.52,418700.0],["2025-04-24",25.84,26.71,25.5,26.56,235600.0],["2025-04-25",26.18,27.01,25.93,26.71,115400.0],["2025-04-28",26.57,27.19,26.19,26.59,177800.0],["2025-04-29",26.3,26.84,26.21,26.49,140000.0],["2025-04-30",25.78,26.33,25.17,26.21,160600.0],["2025-05-01",26.46,27.26,26.15,26.35,147700.0],["2025-05-02",26.77,27.52,26.77,27.09,82200.0],["2025-05-05",26.71,27.02,26.49,26.62,148100.0],["2025-05-06",25.95,26.62,25.82,26.48,178300.0],["2025-05-07",22.52,24.0,20.24,21.14,913900.0],["2025-05-08",21.14,21.53,20.11,20.24,804600.0],["2025-05-09",20.51,20.63,19.97,20.08,286300.0],["2025-05-12",21.53,22.01,21.06,21.51,465900.0],["2025-05-13",21.58,22.35,21.58,22.17,547300.0],["2025-05-14",22.25,22.53,21.81,22.14,364800.0],["2025-05-15",22.01,22.04,21.28,21.33,277500.0],["2025-05-16",21.31,21.89,21.16,21.23,387200.0],["2025-05-19",20.67,21.19,20.3,20.9,413600.0],["2025-05-20",20.76,20.84,20.47,20.7,329000.0],["2025-05-21",20.35,21.13,20.11,20.21,251700.0],["2025-05-22",20.15,20.56,19.75,19.77,350700.0],["2025-05-23",19.26,19.64,19.0,19.13,296500.0],["2025-05-27",19.57,19.96,19.31,19.47,355000.0],["2025-05-28",19.64,19.64,19.07,19.3,256700.0],["2025-05-29",19.81,19.81,19.14,19.24,185900.0],["2025-05-30",19.1,19.1,18.31,18.76,229000.0],["2025-06-02",18.71,18.92,18.41,18.74,291500.0],["2025-06-03",18.82,19.85,18.7,19.77,365600.0],["2025-06-04",19.9,20.73,19.77,20.66,341300.0],["2025-06-05",20.74,20.95,19.81,19.94,312000.0],["2025-06-06",20.13,20.42,19.98,20.24,247900.0],["2025-06-09",20.6,21.57,20.41,21.41,353800.0],["2025-06-10",21.51,21.76,20.94,21.44,255000.0],["2025-06-11",21.68,21.83,21.19,21.44,200400.0],["2025-06-12",21.43,21.6,21.17,21.28,176600.0],["2025-06-13",20.68,20.99,19.84,19.89,199400.0],["2025-06-16",20.15,20.69,20.15,20.47,160000.0],["2025-06-17",20.17,20.67,20.13,20.13,171500.0],["2025-06-18",20.04,20.81,20.04,20.6,273500.0],["2025-06-20",21.92,21.95,20.01,20.64,276500.0],["2025-06-23",20.56,21.27,20.21,21.27,267600.0],["2025-06-24",21.54,22.63,21.44,21.96,361500.0],["2025-06-25",22.01,22.49,21.69,21.86,200500.0],["2025-06-26",21.93,22.69,21.86,22.53,393500.0],["2025-06-27",22.56,22.9,22.21,22.56,448000.0],["2025-06-30",22.65,22.65,21.92,21.98,212300.0],["2025-07-01",21.63,22.43,21.41,21.75,233400.0],["2025-07-02",21.85,22.45,21.76,22.27,547200.0],["2025-07-03",22.5,23.3,22.22,22.9,222600.0],["2025-07-07",22.55,22.75,21.77,21.98,222500.0],["2025-07-08",22.08,23.03,22.05,22.74,188800.0],["2025-07-09",22.71,23.22,22.34,23.2,305800.0],["2025-07-10",23.3,23.7,23.06,23.2,201700.0],["2025-07-11",22.91,23.21,22.77,22.89,166000.0],["2025-07-14",22.67,22.89,21.92,22.55,232100.0],["2025-07-15",22.94,23.23,22.43,22.46,196500.0],["2025-07-16",22.26,22.85,21.99,22.8,184900.0],["2025-07-17",22.89,23.8,22.88,23.27,264100.0],["2025-07-18",23.54,23.65,22.85,23.24,316800.0],["2025-07-21",23.03,23.82,23.03,23.56,266100.0],["2025-07-22",23.55,23.78,22.9,23.47,229800.0],["2025-07-23",23.42,23.42,22.47,23.27,223400.0],["2025-07-24",23.19,23.19,22.76,22.85,158300.0],["2025-07-25",22.84,23.22,22.73,23.15,136300.0],["2025-07-28",23.46,23.73,23.14,23.3,172200.0],["2025-07-29",23.69,23.9,22.87,22.9,157700.0],["2025-07-30",23.15,23.4,22.38,22.58,139400.0],["2025-07-31",22.43,22.43,21.3,21.37,380900.0],["2025-08-01",20.98,21.28,20.41,20.7,234000.0],["2025-08-04",20.99,21.75,20.89,21.63,229700.0],["2025-08-05",21.84,21.96,21.24,21.62,172200.0],["2025-08-06",21.48,21.53,20.87,21.49,217600.0],["2025-08-07",21.96,22.09,21.01,21.18,186800.0],["2025-08-08",21.35,21.84,20.68,21.72,322500.0],["2025-08-11",23.31,24.26,20.84,21.33,600500.0],["2025-08-12",21.49,23.83,21.2,23.59,440600.0],["2025-08-13",23.6,24.56,23.41,24.37,459900.0],["2025-08-14",23.78,24.26,23.62,24.1,307600.0],["2025-08-15",24.21,24.21,23.1,23.31,292400.0],["2025-08-18",23.4,23.9,23.28,23.71,243800.0],["2025-08-19",23.75,23.82,22.65,22.66,193800.0],["2025-08-20",22.56,22.59,21.71,22.2,383100.0],["2025-08-21",22.05,22.35,21.78,22.21,262100.0],["2025-08-22",22.42,23.82,22.42,23.52,242900.0],["2025-08-25",23.38,23.48,22.8,22.85,163200.0],["2025-08-26",22.92,23.32,22.81,22.97,173000.0],["2025-08-27",22.93,22.93,22.52,22.59,250600.0],["2025-08-28",22.82,23.06,22.61,22.93,151900.0],["2025-08-29",22.81,22.86,22.09,22.22,235400.0],["2025-09-02",21.4,21.94,21.31,21.83,761700.0],["2025-09-03",21.82,22.05,21.56,21.77,146400.0],["2025-09-04",21.74,22.38,21.45,22.37,138000.0],["2025-09-05",22.83,22.98,22.45,22.73,179500.0],["2025-09-08",22.76,23.37,22.59,23.24,215000.0],["2025-09-09",23.18,23.44,22.81,22.85,171100.0],["2025-09-10",22.95,23.12,22.5,22.98,165800.0],["2025-09-11",23.07,23.93,23.07,23.86,338900.0],["2025-09-12",23.82,23.98,23.43,23.61,171500.0],["2025-09-15",23.73,24.88,23.58,24.54,318100.0],["2025-09-16",24.56,24.83,24.12,24.37,257100.0],["2025-09-17",24.22,25.58,24.07,24.81,263800.0],["2025-09-18",25.69,27.42,25.48,26.34,504100.0],["2025-09-19",27.38,27.53,25.45,26.42,1249600.0],["2025-09-22",27.27,27.43,26.05,26.42,412800.0],["2025-09-23",26.66,27.76,26.16,26.33,400200.0],["2025-09-24",26.4,26.98,26.08,26.55,207100.0],["2025-09-25",26.0,26.46,25.42,26.37,265800.0],["2025-09-26",26.12,26.55,26.07,26.3,207900.0],["2025-09-29",26.54,26.72,25.62,26.03,285200.0],["2025-09-30",26.0,26.42,25.42,26.41,310100.0],["2025-10-01",26.01,27.44,25.95,27.34,262300.0],["2025-10-02",27.63,28.15,27.45,27.97,320600.0],["2025-10-03",28.25,28.87,27.72,28.02,314400.0],["2025-10-06",28.96,29.27,28.73,28.98,312900.0],["2025-10-07",29.46,29.73,27.81,27.89,314900.0],["2025-10-08",28.0,29.13,27.96,29.12,189800.0],["2025-10-09",29.3,30.73,29.08,30.66,397000.0],["2025-10-10",30.85,30.88,26.82,26.91,469200.0],["2025-10-13",28.45,29.58,28.45,28.87,338100.0],["2025-10-14",27.81,29.49,27.7,29.12,255200.0],["2025-10-15",30.63,30.75,29.0,29.48,355600.0],["2025-10-16",29.77,30.22,28.22,28.46,288200.0],["2025-10-17",27.96,28.47,26.63,26.64,299000.0],["2025-10-20",27.22,27.93,27.22,27.64,210600.0],["2025-10-21",27.61,28.02,26.84,27.44,230300.0],["2025-10-22",26.9,27.26,25.44,26.14,219000.0],["2025-10-23",26.14,27.48,25.81,27.42,178500.0],["2025-10-24",27.55,28.33,27.51,28.09,220400.0],["2025-10-27",28.5,28.9,27.84,28.39,296600.0],["2025-10-28",28.2,28.52,27.55,28.31,143900.0],["2025-10-29",28.71,29.2,27.43,27.87,315500.0],["2025-10-30",27.57,27.87,26.92,26.93,170800.0],["2025-10-31",27.0,27.67,26.78,27.21,203000.0],["2025-11-03",27.68,28.06,27.23,27.75,293200.0],["2025-11-04",26.83,27.14,26.04,26.17,230000.0],["2025-11-05",26.17,27.45,26.17,27.23,156900.0],["2025-11-06",27.29,27.39,26.28,26.74,213000.0],["2025-11-07",26.11,26.56,25.36,26.16,268200.0],["2025-11-10",27.57,28.2,25.15,26.01,440000.0],["2025-11-11",26.99,26.99,25.69,26.08,509700.0],["2025-11-12",26.8,27.75,26.79,27.29,318000.0],["2025-11-13",27.0,27.0,24.5,24.96,365100.0],["2025-11-14",23.96,25.14,23.91,24.57,288600.0],["2025-11-17",24.58,24.81,23.35,23.58,268900.0],["2025-11-18",20.24,22.06,20.09,20.16,1858300.0],["2025-11-19",19.07,19.34,18.41,18.83,4236800.0],["2025-11-20",19.35,19.61,18.31,18.63,1145300.0],["2025-11-21",18.68,19.45,18.23,19.0,911000.0],["2025-11-24",19.14,20.04,19.14,19.81,788300.0],["2025-11-25",19.65,20.32,19.36,20.24,550600.0],["2025-11-26",20.3,20.88,20.15,20.61,481700.0],["2025-11-28",20.84,21.62,20.7,21.59,384500.0],["2025-12-01",21.26,21.84,21.08,21.19,467400.0],["2025-12-02",21.5,21.66,21.02,21.28,533800.0],["2025-12-03",21.47,22.41,21.29,22.07,682100.0],["2025-12-04",21.96,22.78,21.73,22.73,591300.0],["2025-12-05",22.97,23.34,22.74,23.0,335300.0],["2025-12-08",22.39,23.11,21.56,22.17,987700.0],["2025-12-09",22.0,22.98,21.98,22.9,580600.0],["2025-12-10",22.88,23.41,22.6,23.31,474200.0],["2025-12-11",22.97,23.56,22.43,23.48,485500.0],["2025-12-12",23.2,23.23,21.72,21.83,555200.0],["2025-12-15",22.0,22.11,21.15,21.38,463200.0],["2025-12-16",21.22,21.58,20.94,21.24,416900.0],["2025-12-17",21.43,21.83,20.32,20.39,456600.0],["2025-12-18",21.05,21.31,20.53,20.64,482700.0],["2025-12-19",20.6,21.3,20.6,21.23,4210200.0],["2025-12-22",21.85,22.0,21.4,21.61,379100.0],["2025-12-23",21.44,22.15,21.32,21.97,381100.0],["2025-12-24",21.9,22.08,21.54,21.82,193800.0],["2025-12-26",21.87,21.87,21.51,21.67,259100.0],["2025-12-29",21.49,21.79,21.1,21.51,390600.0],["2025-12-30",21.62,21.8,21.37,21.77,347000.0],["2025-12-31",21.93,21.93,21.45,21.52,234300.0],["2026-01-02",22.2,22.68,22.14,22.42,208700.0],["2026-01-05",22.89,23.84,22.89,23.15,324900.0],["2026-01-06",23.26,24.01,23.24,23.71,300300.0],["2026-01-07",23.56,23.63,22.79,23.35,276800.0],["2026-01-08",23.06,23.06,22.48,22.77,216800.0],["2026-01-09",22.93,23.0,22.46,22.79,191000.0],["2026-01-12",22.6,23.35,22.45,23.27,219600.0],["2026-01-13",23.3,23.81,23.16,23.33,235100.0],["2026-01-14",23.17,23.17,22.31,22.64,237800.0],["2026-01-15",23.23,23.43,22.27,22.3,383500.0],["2026-01-16",22.57,23.39,22.34,22.93,336200.0],["2026-01-20",22.39,23.09,22.38,22.51,351700.0],["2026-01-21",23.11,23.89,22.89,23.6,273900.0],["2026-01-22",24.1,24.17,23.22,23.26,387300.0],["2026-01-23",23.06,23.5,22.41,23.23,297100.0],["2026-01-26",22.96,23.07,21.91,22.05,347100.0],["2026-01-27",22.42,22.8,22.28,22.47,261200.0],["2026-01-28",22.9,23.13,22.33,22.51,311700.0],["2026-01-29",22.43,22.55,21.25,22.17,254700.0],["2026-01-30",21.64,22.17,20.82,21.09,447600.0],["2026-02-02",20.74,21.6,20.61,21.08,385600.0],["2026-02-03",21.32,21.35,20.28,20.7,337900.0],["2026-02-04",20.5,21.12,20.21,20.67,380600.0],["2026-02-05",20.11,21.01,20.01,20.94,301200.0],["2026-02-06",21.35,22.59,21.28,22.54,320100.0],["2026-02-09",22.36,23.36,22.16,22.95,207400.0],["2026-02-10",23.95,24.05,22.79,23.1,311500.0],["2026-02-11",23.75,23.99,22.94,23.68,374700.0],["2026-02-12",24.0,24.0,21.96,22.55,531000.0],["2026-02-13",22.59,23.22,22.37,22.67,401800.0],["2026-02-17",22.65,22.99,20.43,20.45,812000.0],["2026-02-18",20.0,20.54,19.3,20.09,768600.0],["2026-02-19",19.68,20.03,19.38,19.67,505200.0],["2026-02-20",19.34,19.87,19.23,19.46,418500.0],["2026-02-23",19.18,19.37,18.56,18.76,372700.0],["2026-02-24",19.72,20.46,19.44,20.13,689900.0],["2026-02-25",20.82,21.34,20.56,21.32,730400.0],["2026-02-26",21.33,21.63,20.62,21.6,402200.0],["2026-02-27",20.96,21.06,20.42,20.86,491300.0],["2026-03-02",20.0,21.6,19.75,21.44,427300.0],["2026-03-03",20.38,21.56,20.02,20.97,448500.0],["2026-03-04",21.33,21.43,20.52,20.54,387900.0],["2026-03-05",20.31,20.82,19.14,19.48,298300.0],["2026-03-06",18.82,19.56,18.81,19.13,422200.0],["2026-03-09",18.65,19.72,18.29,19.69,456100.0],["2026-03-10",19.55,20.51,19.46,19.99,301900.0],["2026-03-11",19.99,20.43,19.69,19.87,333500.0],["2026-03-12",19.5,19.5,18.36,18.4,297700.0],["2026-03-13",18.83,19.03,17.92,18.24,290600.0],["2026-03-16",18.7,19.09,18.6,18.66,374100.0],["2026-03-17",18.99,19.22,18.26,18.5,273900.0],["2026-03-18",18.42,18.68,18.25,18.52,223700.0],["2026-03-19",17.96,19.34,17.85,18.97,333400.0],["2026-03-20",18.9,19.33,18.54,18.57,1222000.0],["2026-03-23",19.16,19.5,18.54,18.84,424400.0],["2026-03-24",18.48,19.73,18.48,19.09,293400.0],["2026-03-25",19.5,19.8,19.29,19.42,238100.0],["2026-03-26",19.26,19.48,18.78,18.82,224400.0],["2026-03-27",18.5,18.82,18.19,18.22,361500.0],["2026-03-30",18.32,18.51,17.02,17.21,374500.0],["2026-03-31",17.54,18.7,17.4,18.68,345500.0],["2026-04-01",19.11,19.59,19.02,19.49,471000.0],["2026-04-02",18.86,19.72,18.61,19.64,272600.0],["2026-04-06",19.71,19.91,19.45,19.63,185800.0],["2026-04-07",19.4,19.59,18.88,19.32,207000.0],["2026-04-08",20.84,21.0,20.02,20.67,597800.0],["2026-04-09",20.52,20.67,19.73,20.25,274600.0],["2026-04-10",20.58,21.36,20.5,20.59,304300.0],["2026-04-13",20.48,21.04,20.3,20.91,217500.0],["2026-04-14",21.26,21.56,21.08,21.47,305200.0],["2026-04-15",21.3,22.4,21.24,22.15,246900.0],["2026-04-16",22.1,22.42,22.0,22.35,308300.0],["2026-04-17",23.05,23.47,22.94,23.42,379700.0],["2026-04-20",23.29,24.08,23.29,23.91,271100.0],["2026-04-21",23.91,25.27,23.81,24.67,591400.0],["2026-04-22",25.05,25.37,24.24,24.71,402500.0],["2026-04-23",24.7,25.76,24.35,24.64,405000.0],["2026-04-24",25.56,29.19,25.56,28.87,1600800.0],["2026-04-27",28.87,28.87,27.14,27.14,1131200.0],["2026-04-28",25.98,26.0,24.15,24.84,714300.0],["2026-04-29",25.21,27.37,25.0,27.36,712300.0],["2026-04-30",28.19,30.61,27.18,30.54,1736000.0],["2026-05-01",30.02,32.83,29.53,32.28,1074300.0],["2026-05-04",32.04,33.16,30.56,32.53,1273400.0],["2026-05-05",34.69,34.72,33.17,33.72,1198100.0],["2026-05-06",34.67,34.87,33.0,34.66,1040800.0],["2026-05-07",34.56,34.7,32.09,33.72,945700.0],["2026-05-08",34.22,37.07,33.94,36.97,1051500.0],["2026-05-11",36.02,37.0,33.0,36.46,1979900.0],["2026-05-12",36.75,39.94,35.33,37.08,1637200.0],["2026-05-13",38.0,39.27,36.16,38.15,1040500.0],["2026-05-14",38.15,38.82,37.26,37.99,763500.0],["2026-05-15",36.13,37.35,35.35,36.51,645800.0],["2026-05-18",37.0,37.1,34.65,36.59,1088500.0],["2026-05-19",35.21,37.1,34.92,36.44,700500.0],["2026-05-20",37.16,38.23,36.8,38.03,523400.0],["2026-05-21",37.59,38.92,37.1,38.44,579700.0],["2026-05-22",39.0,40.53,38.98,39.43,729000.0],["2026-05-26",40.77,41.97,38.88,41.79,716500.0],["2026-05-27",42.46,42.67,39.53,40.55,695400.0],["2026-05-28",40.5,42.0,39.68,41.76,451800.0],["2026-05-29",42.15,42.15,39.68,39.98,949200.0],["2026-06-01",40.5,45.42,40.43,44.71,1558800.0],["2026-06-02",45.9,49.64,45.43,49.61,1805900.0],["2026-06-03",50.08,51.25,48.1,50.06,1545800.0],["2026-06-04",48.96,50.96,46.81,49.58,1494600.0],["2026-06-05",48.22,48.43,42.49,43.58,1487400.0],["2026-06-08",45.75,47.37,44.51,45.66,983900.0],["2026-06-09",46.63,47.0,39.84,43.06,1069600.0],["2026-06-10",42.09,44.0,41.02,41.08,782400.0],["2026-06-11",42.15,45.6,42.0,45.54,591200.0],["2026-06-12",45.6,47.25,44.73,46.03,668700.0],["2026-06-15",48.6,50.44,47.25,48.45,957200.0],["2026-06-16",47.58,49.42,45.74,45.8,563400.0],["2026-06-17",46.5,47.49,44.71,44.91,742400.0],["2026-06-18",47.11,49.84,47.0,49.72,1897500.0],["2026-06-22",51.23,51.6,47.78,48.41,582800.0],["2026-06-23",44.88,48.14,44.44,45.48,535500.0],["2026-06-24",46.5,47.0,43.72,45.04,888400.0],["2026-06-25",47.3,47.44,42.0,43.9,684800.0],["2026-06-26",42.1,43.2,41.5,42.32,1174300.0],["2026-06-29",42.67,43.51,39.82,43.03,534000.0],["2026-06-30",43.15,48.17,43.14,47.16,1003600.0],["2026-07-01",45.43,46.99,44.38,45.51,483900.0],["2026-07-02",45.53,45.99,39.85,40.42,614800.0],["2026-07-06",43.42,46.5689,43.11,44.64,891254.051053],["2026-07-07",42,43.54,40.28,42.76,822729.162442],["2026-07-08",42.19,44.66,42.16,44.56,544808.920886],["2026-07-09",47.32,47.39,46.715,46.815,287574.896789],["2026-07-10",46.04,46.929,43.4001,45.54,958068.129934],["2026-07-13",44.27,44.84,42.5401,42.71,528726.054872],["2026-07-14",43.5,44.49,42.47,43.53,571178.099001],["2026-07-15",44.2,44.2,40.4,41.96,585165.172721],["2026-07-16",40.11,40.35,37.57,38.52,785810.24239],["2026-07-17",36.43,39.24,35.613,37.97,715540.422206],["2026-07-20",39.31,39.31,37.1,37.33,394543.867279],["2026-07-21",39.35,40.84,38.58,40.72,433537.088602],["2026-07-22",39.94,41.5,39.93,40.06,300946.208601],["2026-07-23",39.25,40.3,38.175,38.76,494788.361184],["2026-07-24",38.64,38.64,35.85,36.35,470914.958634],["2026-07-27",37.08,37.12,33.8096,35.17,921294.492079],["2026-07-28",33.24,33.66,31.5001,31.7,1536454.949289],["2026-07-29",31.06,32.245,29.77,29.84,1443770.5364],["2026-07-30",31.3,33.46,31.3,32.89,549067.098555],["2026-07-31",34,34.25,32.05,32.65,935374.537959],["2026-08-03",31.47,34.119,31.094,33.27,578116.491653],["2026-08-04",35.6,36.54,34.87,36.22,584418.745428],["2026-08-05",35.17,36.42,34.21,34.24,560619.111154],["2026-08-06",34.025,35.9,33.05,35.59,799073.28335],["2026-08-07",36.94,39.47,36.93,38.67,1385394.169234],["2026-08-10",36.84,36.85,33.42,33.64,367348.293879],["2026-08-11",32.01,32.01,30.01,30.83,1129868.811391],["2026-08-12",32.25,32.27,30.18,30.44,951900.099376],["2026-08-13",30.13,31.46,29.5,30.37,1116082.211301],["2026-08-14",30.32,33.29,30.32,33.28,1625330.941878]]}