{"t":"CORT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-04-14",12.25,12.65,12.0,12.23,358300.0],["2004-04-15",12.24,12.26,12.0,12.0,214600.0],["2004-04-16",12.01,12.05,12.0,12.0,111800.0],["2004-04-19",12.05,12.05,11.25,11.4,292100.0],["2004-04-20",12.0,12.0,11.0,11.02,31300.0],["2004-04-21",11.5,11.5,10.75,10.8,177000.0],["2004-04-22",11.0,11.0,10.5,10.9,33500.0],["2004-04-23",10.91,11.01,10.9,10.9,54400.0],["2004-04-26",11.25,11.25,10.7,10.85,46000.0],["2004-04-27",11.5,11.6,10.85,10.85,27800.0],["2004-04-28",11.5,11.6,10.65,10.85,41200.0],["2004-04-29",11.45,11.45,10.95,11.3,29300.0],["2004-04-30",11.01,11.76,11.01,11.74,36900.0],["2004-05-03",11.74,11.74,11.0,11.0,57000.0],["2004-05-04",11.49,11.76,11.1,11.69,66900.0],["2004-05-05",11.98,12.0,11.25,11.48,47200.0],["2004-05-06",11.75,11.75,11.26,11.41,5500.0],["2004-05-07",11.25,11.4,11.03,11.4,26200.0],["2004-05-10",11.0,11.17,10.65,10.68,66300.0],["2004-05-11",10.65,10.95,10.5,10.95,57600.0],["2004-05-12",10.6,10.99,10.25,10.42,45400.0],["2004-05-13",10.51,10.51,10.3,10.32,13300.0],["2004-05-14",10.79,10.79,10.18,10.25,90500.0],["2004-05-17",10.43,10.69,9.21,9.85,28100.0],["2004-05-18",10.0,10.01,9.2,9.85,231100.0],["2004-05-19",9.94,10.66,9.45,10.14,86400.0],["2004-05-20",9.95,10.4,9.9,10.02,53200.0],["2004-05-21",10.0,10.2,9.87,10.03,49600.0],["2004-05-24",10.08,10.09,9.98,10.0,16700.0],["2004-05-25",10.57,10.57,9.92,10.0,197300.0],["2004-05-26",10.09,10.09,9.92,10.0,21800.0],["2004-05-27",9.95,9.95,9.51,9.94,81500.0],["2004-05-28",9.79,11.5,9.72,11.2,194500.0],["2004-06-01",11.15,11.15,10.05,10.74,13200.0],["2004-06-02",10.64,10.74,10.24,10.6,6000.0],["2004-06-03",10.45,10.65,10.45,10.65,3200.0],["2004-06-04",10.89,11.0,10.6,10.89,8100.0],["2004-06-07",10.8,10.8,10.74,10.75,8500.0],["2004-06-08",10.75,10.75,10.64,10.64,300.0],["2004-06-09",10.75,10.75,10.26,10.26,4700.0],["2004-06-10",10.62,10.75,10.44,10.5,18000.0],["2004-06-14",10.26,10.5,9.71,9.97,11200.0],["2004-06-15",10.13,10.19,9.75,10.06,16300.0],["2004-06-16",10.16,10.16,9.64,9.79,30500.0],["2004-06-17",9.67,10.02,9.67,9.69,1500.0],["2004-06-18",10.0,10.0,9.67,10.0,7400.0],["2004-06-21",10.0,10.0,9.53,9.65,20000.0],["2004-06-22",9.56,10.07,9.54,9.9,25800.0],["2004-06-23",9.83,10.0,9.8,10.0,22000.0],["2004-06-24",9.8,9.8,9.3,9.53,9600.0],["2004-06-25",9.6,9.77,8.26,8.64,214800.0],["2004-06-28",8.64,8.64,7.18,7.26,51500.0],["2004-06-29",7.4,8.0,7.15,7.75,129600.0],["2004-06-30",7.75,7.75,7.15,7.72,40400.0],["2004-07-01",7.25,7.73,7.17,7.31,7000.0],["2004-07-02",7.5,8.39,7.24,7.24,16800.0],["2004-07-06",7.24,7.24,6.82,7.0,37300.0],["2004-07-07",6.8,6.98,6.69,6.9,20600.0],["2004-07-08",6.65,6.7,5.92,6.0,15900.0],["2004-07-09",6.0,6.0,5.29,5.5,248600.0],["2004-07-12",5.75,5.78,5.0,5.2,266400.0],["2004-07-13",5.67,6.3,5.25,5.77,125700.0],["2004-07-14",5.54,6.15,5.5,5.88,27500.0],["2004-07-15",5.99,6.1,5.75,5.94,80800.0],["2004-07-16",6.0,6.0,5.13,5.95,13900.0],["2004-07-19",5.78,5.78,5.12,5.5,23300.0],["2004-07-20",5.41,5.65,4.99,5.0,11400.0],["2004-07-21",5.3,5.73,5.1,5.5,366800.0],["2004-07-22",5.5,5.5,5.3,5.3,5100.0],["2004-07-23",5.5,5.5,4.9,5.25,31300.0],["2004-07-26",5.49,5.5,5.1,5.25,6100.0],["2004-07-27",5.3,6.25,5.29,6.13,183000.0],["2004-07-28",5.87,6.06,5.8,6.01,7100.0],["2004-07-29",5.8,5.88,5.5,5.78,20900.0],["2004-07-30",6.01,6.3,5.77,6.3,22800.0],["2004-08-02",5.88,6.5,5.75,6.35,14100.0],["2004-08-03",6.22,6.3,5.96,6.3,6600.0],["2004-08-04",6.11,6.3,5.97,6.3,4500.0],["2004-08-05",6.35,6.35,5.74,6.1,4900.0],["2004-08-06",5.82,6.69,5.8,6.69,9100.0],["2004-08-09",6.54,6.54,5.67,5.88,20500.0],["2004-08-10",6.08,6.15,5.91,6.07,12100.0],["2004-08-11",5.95,6.45,5.95,6.45,11000.0],["2004-08-12",6.24,6.4,5.92,6.3,7400.0],["2004-08-13",6.4,6.5,6.0,6.24,5200.0],["2004-08-16",6.29,6.3,6.0,6.08,8900.0],["2004-08-17",6.18,6.18,6.08,6.18,2900.0],["2004-08-18",6.13,6.5,6.13,6.48,7200.0],["2004-08-19",6.42,6.48,6.42,6.48,200.0],["2004-08-20",6.49,6.49,6.39,6.4,5300.0],["2004-08-23",6.38,6.48,6.31,6.32,2300.0],["2004-08-24",6.48,6.48,6.13,6.4,6400.0],["2004-08-25",6.3,6.47,6.3,6.45,27700.0],["2004-08-26",6.47,6.75,6.43,6.75,7900.0],["2004-08-27",6.88,7.5,6.78,7.44,8100.0],["2004-08-30",7.64,8.98,7.5,8.6,93900.0],["2004-08-31",8.35,8.35,6.87,8.3,46900.0],["2004-09-01",8.3,8.5,7.04,7.72,57500.0],["2004-09-02",7.75,8.2,7.07,8.1,26700.0],["2004-09-03",8.0,8.0,7.3,7.76,10200.0],["2004-09-07",7.99,7.99,7.31,7.9,9300.0],["2004-09-08",7.76,7.9,7.5,7.85,4400.0],["2004-09-09",7.3,8.0,7.29,7.75,7200.0],["2004-09-10",7.9,7.9,7.58,7.9,14900.0],["2004-09-13",7.9,8.0,7.8,7.9,7800.0],["2004-09-14",7.79,8.0,7.4,8.0,8500.0],["2004-09-15",7.77,7.99,7.52,7.99,8000.0],["2004-09-16",7.87,8.0,7.62,7.9,6500.0],["2004-09-17",7.83,7.9,7.51,7.89,15500.0],["2004-09-20",7.86,7.9,7.62,7.89,7000.0],["2004-09-21",7.9,7.9,7.08,7.31,32300.0],["2004-09-22",7.83,7.83,6.55,7.39,23900.0],["2004-09-23",6.96,7.6,6.96,7.6,5300.0],["2004-09-24",6.91,7.02,6.81,6.94,4700.0],["2004-09-27",6.8,7.05,6.66,7.05,6900.0],["2004-09-28",6.53,7.85,6.53,7.85,6800.0],["2004-09-29",7.26,7.75,7.26,7.75,30700.0],["2004-09-30",7.21,7.84,6.56,7.84,95600.0],["2004-10-01",7.5,7.62,7.11,7.5,14800.0],["2004-10-04",7.4,7.89,7.37,7.45,18000.0],["2004-10-05",7.72,7.75,7.43,7.58,5600.0],["2004-10-06",7.51,7.73,7.5,7.73,4800.0],["2004-10-07",7.89,7.89,7.28,7.77,12800.0],["2004-10-08",7.5,7.53,6.75,7.16,12100.0],["2004-10-11",6.9,7.09,6.5,6.83,12100.0],["2004-10-12",7.1,7.1,6.5,7.1,10600.0],["2004-10-13",7.18,7.18,6.67,7.08,17900.0],["2004-10-14",7.0,7.11,6.84,7.0,6300.0],["2004-10-15",7.0,7.2,6.95,7.2,13500.0],["2004-10-18",6.87,7.07,6.86,6.96,1100.0],["2004-10-19",7.01,7.17,6.75,6.93,12500.0],["2004-10-20",6.82,7.13,6.79,7.01,20000.0],["2004-10-21",6.91,7.12,6.78,7.0,3700.0],["2004-10-22",6.75,7.09,6.75,7.0,8400.0],["2004-10-25",7.13,7.13,6.84,7.0,8400.0],["2004-10-26",6.8,7.0,6.8,7.0,2200.0],["2004-10-27",7.15,7.15,6.45,7.03,7500.0],["2004-10-28",6.74,7.0,6.74,7.0,9700.0],["2004-10-29",6.79,7.0,6.79,6.88,3700.0],["2004-11-01",6.42,6.53,5.53,5.95,127500.0],["2004-11-02",6.0,6.0,5.68,6.0,40000.0],["2004-11-03",6.19,6.19,5.66,5.99,26900.0],["2004-11-04",6.09,6.1,5.53,5.73,485200.0],["2004-11-05",5.6,5.8,5.2,5.3,110800.0],["2004-11-08",5.33,5.5,5.15,5.49,36300.0],["2004-11-09",5.55,5.6,5.14,5.25,46200.0],["2004-11-10",5.4,5.4,5.15,5.37,69300.0],["2004-11-11",5.4,5.53,5.35,5.53,42200.0],["2004-11-12",5.53,5.57,5.12,5.3,49000.0],["2004-11-15",5.3,5.39,4.89,4.91,95300.0],["2004-11-16",5.0,5.08,4.46,4.81,67700.0],["2004-11-17",4.64,5.02,4.64,5.0,22000.0],["2004-11-18",5.05,5.22,5.0,5.22,24900.0],["2004-11-19",5.22,5.43,5.11,5.27,19700.0],["2004-11-22",5.08,5.21,4.95,5.13,18700.0],["2004-11-23",5.11,5.17,4.7,4.82,42100.0],["2004-11-24",4.66,4.79,4.46,4.5,79700.0],["2004-11-26",4.5,4.74,4.49,4.7,13000.0],["2004-11-29",4.7,4.71,4.42,4.44,66200.0],["2004-11-30",4.4,4.5,4.4,4.43,15200.0],["2004-12-01",4.49,4.67,4.35,4.51,282900.0],["2004-12-02",4.6,5.03,4.51,4.9,120600.0],["2004-12-03",4.94,4.97,4.86,4.86,3800.0],["2004-12-06",4.82,5.2,4.5,4.95,681400.0],["2004-12-07",5.46,6.16,4.9,5.44,642200.0],["2004-12-08",5.44,5.7,4.94,4.98,216600.0],["2004-12-09",4.95,5.0,4.73,4.76,69300.0],["2004-12-10",4.98,4.98,4.5,4.65,85700.0],["2004-12-13",4.56,4.71,4.55,4.66,47300.0],["2004-12-14",4.66,4.74,4.58,4.7,69200.0],["2004-12-15",4.99,5.22,4.84,5.06,246900.0],["2004-12-16",5.2,5.2,4.91,5.08,101900.0],["2004-12-17",5.15,5.69,5.06,5.62,110300.0],["2004-12-20",5.62,5.92,5.62,5.73,76800.0],["2004-12-21",5.73,5.84,5.65,5.7,111100.0],["2004-12-22",5.74,6.1,5.65,6.04,58400.0],["2004-12-23",6.04,6.39,5.75,6.29,129500.0],["2004-12-27",6.35,6.67,6.29,6.64,86700.0],["2004-12-28",6.7,6.83,6.5,6.76,83100.0],["2004-12-29",6.67,6.83,6.67,6.75,85700.0],["2004-12-30",6.75,6.75,6.15,6.32,79500.0],["2004-12-31",6.14,6.43,6.1,6.25,66900.0],["2005-01-03",6.29,6.29,5.79,6.08,94400.0],["2005-01-04",6.04,6.09,5.81,5.96,51000.0],["2005-01-05",5.84,6.03,5.82,5.97,55300.0],["2005-01-06",6.14,6.15,5.95,5.99,29000.0],["2005-01-07",5.91,5.92,5.65,5.78,28300.0],["2005-01-10",5.97,5.97,5.66,5.92,26700.0],["2005-01-11",5.65,6.19,5.59,5.62,33000.0],["2005-01-12",5.62,6.07,5.56,5.71,17700.0],["2005-01-13",5.63,6.03,5.35,5.47,84200.0],["2005-01-14",5.51,5.66,5.31,5.53,38700.0],["2005-01-18",5.63,5.65,5.45,5.6,34800.0],["2005-01-19",5.68,5.73,5.4,5.44,84100.0],["2005-01-20",5.44,5.5,5.36,5.48,15900.0],["2005-01-21",5.56,5.56,5.39,5.45,30000.0],["2005-01-24",5.4,5.49,5.33,5.43,14900.0],["2005-01-25",5.42,5.42,5.0,5.18,68300.0],["2005-01-26",5.0,5.2,4.91,5.08,88700.0],["2005-01-27",5.25,5.25,4.87,5.1,30800.0],["2005-01-28",5.28,5.31,4.85,5.03,33500.0],["2005-01-31",5.03,5.04,4.89,5.04,37000.0],["2005-02-01",5.0,5.0,4.89,4.91,17200.0],["2005-02-02",4.9,5.0,4.75,4.76,42800.0],["2005-02-03",4.75,6.0,4.75,5.05,320100.0],["2005-02-04",4.92,5.16,4.82,4.95,90100.0],["2005-02-07",4.9,4.95,4.8,4.93,58500.0],["2005-02-08",4.9,5.05,4.86,5.04,39000.0],["2005-02-09",5.09,5.09,4.83,4.85,34200.0],["2005-02-10",4.9,5.04,4.81,4.82,71000.0],["2005-02-11",5.12,5.12,4.84,4.88,28400.0],["2005-02-14",4.99,5.08,4.83,4.9,31000.0],["2005-02-15",4.87,4.92,4.7,4.75,53500.0],["2005-02-16",4.89,4.89,4.64,4.73,26600.0],["2005-02-17",4.74,4.89,4.5,4.56,58400.0],["2005-02-18",4.67,4.67,4.44,4.49,36500.0],["2005-02-22",4.49,5.26,4.35,4.64,112900.0],["2005-02-23",4.86,4.86,4.5,4.6,197800.0],["2005-02-24",4.5,4.6,4.45,4.59,125400.0],["2005-02-25",4.6,4.6,4.5,4.55,36000.0],["2005-02-28",4.5,4.7,4.37,4.52,50100.0],["2005-03-01",4.78,4.83,4.51,4.57,13000.0],["2005-03-02",4.72,4.72,4.52,4.6,56600.0],["2005-03-03",4.67,5.0,4.6,5.0,44600.0],["2005-03-04",4.99,5.0,4.89,4.9,23900.0],["2005-03-07",5.0,5.0,4.83,4.99,30500.0],["2005-03-08",4.99,5.01,4.75,4.95,24700.0],["2005-03-09",4.87,5.02,4.75,5.02,20200.0],["2005-03-10",5.02,5.51,4.56,5.51,49200.0],["2005-03-11",5.45,5.45,4.8,5.0,46900.0],["2005-03-14",5.13,5.13,4.51,4.7,28000.0],["2005-03-15",4.61,4.84,4.61,4.84,22700.0],["2005-03-16",4.72,4.87,4.55,4.76,60100.0],["2005-03-17",4.85,4.85,4.67,4.79,4400.0],["2005-03-18",4.8,4.81,4.5,4.81,33500.0],["2005-03-21",4.85,4.85,4.66,4.85,9600.0],["2005-03-22",4.75,4.85,4.41,4.78,21900.0],["2005-03-23",4.64,4.87,4.44,4.52,53600.0],["2005-03-24",4.51,4.52,4.39,4.51,48000.0],["2005-03-28",4.49,4.72,4.49,4.61,16400.0],["2005-03-29",4.63,4.65,4.27,4.27,38400.0],["2005-03-30",4.33,4.73,4.25,4.48,45400.0],["2005-03-31",4.49,4.73,4.32,4.54,21800.0],["2005-04-01",4.7,4.7,4.27,4.3,49100.0],["2005-04-04",4.25,4.25,3.75,3.8,58800.0],["2005-04-05",3.86,3.9,3.77,3.81,29800.0],["2005-04-06",3.61,3.91,3.58,3.9,43000.0],["2005-04-07",3.9,4.05,3.75,4.05,37700.0],["2005-04-08",3.86,3.91,3.79,3.79,33000.0],["2005-04-11",3.74,3.74,3.56,3.58,5300.0],["2005-04-12",3.56,3.68,3.46,3.65,24300.0],["2005-04-13",3.6,3.73,3.52,3.53,15500.0],["2005-04-14",3.56,3.56,3.45,3.56,20500.0],["2005-04-15",3.61,3.83,3.41,3.48,31400.0],["2005-04-18",3.54,4.37,3.54,4.37,57000.0],["2005-04-19",4.29,4.29,3.5,4.13,90300.0],["2005-04-20",4.2,4.51,3.91,4.14,76600.0],["2005-04-21",4.24,4.24,3.83,4.0,48000.0],["2005-04-22",3.95,4.0,3.7,3.97,52300.0],["2005-04-25",3.9,3.97,3.6,3.97,74200.0],["2005-04-26",4.0,4.45,4.0,4.2,80400.0],["2005-04-27",4.16,4.2,3.99,4.2,28400.0],["2005-04-28",4.11,4.11,3.94,3.94,51500.0],["2005-04-29",3.96,4.74,3.88,4.74,73400.0],["2005-05-02",4.7,4.7,3.93,4.19,103400.0],["2005-05-03",4.05,4.09,3.89,4.04,108500.0],["2005-05-04",4.09,4.11,3.95,4.1,35100.0],["2005-05-05",4.1,4.1,3.91,4.0,34600.0],["2005-05-06",4.0,4.0,3.83,3.95,77000.0],["2005-05-09",3.96,3.99,3.83,3.91,80300.0],["2005-05-10",3.81,3.96,3.8,3.95,26800.0],["2005-05-11",3.97,4.15,3.9,4.15,38700.0],["2005-05-12",4.08,4.45,3.92,4.45,47100.0],["2005-05-13",4.16,4.25,3.92,3.93,79900.0],["2005-05-16",3.99,4.29,3.99,4.25,83300.0],["2005-05-17",4.05,4.36,4.05,4.36,43000.0],["2005-05-18",4.3,4.5,4.28,4.5,25700.0],["2005-05-19",4.47,4.5,4.25,4.49,44100.0],["2005-05-20",4.47,4.51,4.26,4.51,31600.0],["2005-05-23",4.25,4.5,4.18,4.5,47700.0],["2005-05-24",4.5,4.5,4.32,4.35,17100.0],["2005-05-25",4.27,4.43,4.13,4.3,58700.0],["2005-05-26",4.29,4.39,4.27,4.37,11300.0],["2005-05-27",4.26,4.32,4.26,4.31,4100.0],["2005-05-31",4.24,4.24,3.9,3.94,154100.0],["2005-06-01",4.04,4.19,4.01,4.19,17700.0],["2005-06-02",4.33,4.33,4.05,4.07,45600.0],["2005-06-03",4.05,4.07,4.01,4.02,11500.0],["2005-06-06",4.03,4.18,4.0,4.1,14100.0],["2005-06-07",4.11,4.22,4.11,4.11,20800.0],["2005-06-08",4.21,4.21,4.11,4.12,26300.0],["2005-06-09",4.02,4.09,4.02,4.09,7300.0],["2005-06-10",4.1,4.28,4.1,4.28,7600.0],["2005-06-13",4.3,4.3,4.01,4.1,29500.0],["2005-06-14",4.2,4.8,4.1,4.41,144300.0],["2005-06-15",4.51,4.51,4.2,4.2,21700.0],["2005-06-16",4.3,4.45,4.25,4.33,18600.0],["2005-06-17",4.44,4.72,4.35,4.57,57200.0],["2005-06-20",4.68,4.72,4.5,4.52,16700.0],["2005-06-21",4.55,4.65,4.54,4.58,17700.0],["2005-06-22",4.65,4.93,4.65,4.93,144800.0],["2005-06-23",5.0,5.4,4.95,5.29,76500.0],["2005-06-24",5.37,5.99,5.37,5.99,169700.0],["2005-06-27",6.0,6.58,5.91,6.41,91700.0],["2005-06-28",6.39,6.39,5.66,5.67,68100.0],["2005-06-29",5.62,5.92,5.62,5.73,13200.0],["2005-06-30",5.73,6.09,5.73,5.76,26600.0],["2005-07-01",5.74,5.8,5.3,5.63,43700.0],["2005-07-05",5.5,5.67,5.5,5.66,41400.0],["2005-07-06",5.75,5.82,5.6,5.75,20900.0],["2005-07-07",5.7,5.75,5.68,5.7,13200.0],["2005-07-08",5.74,6.05,5.74,5.86,38200.0],["2005-07-11",5.76,6.03,5.76,5.91,25100.0],["2005-07-12",5.94,5.94,5.81,5.81,3900.0],["2005-07-13",5.89,6.05,5.75,5.75,22700.0],["2005-07-14",5.75,5.89,5.66,5.71,23600.0],["2005-07-15",5.74,5.8,5.74,5.76,11400.0],["2005-07-18",5.75,5.81,5.75,5.8,2500.0],["2005-07-19",5.81,6.3,5.81,5.86,36100.0],["2005-07-20",5.96,6.0,5.84,5.86,10300.0],["2005-07-21",6.0,6.48,5.68,5.9,79800.0],["2005-07-22",5.89,5.9,5.78,5.87,8200.0],["2005-07-25",5.93,5.95,5.87,5.91,15700.0],["2005-07-26",6.0,6.09,5.87,5.92,5300.0],["2005-07-27",5.97,6.09,5.92,6.02,10700.0],["2005-07-28",6.07,6.15,6.06,6.06,9300.0],["2005-07-29",6.09,6.24,6.09,6.15,7300.0],["2005-08-01",6.06,6.15,5.97,6.05,5600.0],["2005-08-02",6.08,6.14,5.98,5.98,14500.0],["2005-08-03",5.97,6.01,5.86,5.89,29300.0],["2005-08-04",5.98,5.98,5.83,5.96,5700.0],["2005-08-05",5.9,5.9,5.25,5.3,57400.0],["2005-08-08",5.86,5.86,5.02,5.16,35200.0],["2005-08-09",5.06,5.2,5.06,5.2,3500.0],["2005-08-10",5.2,6.1,5.2,5.75,25600.0],["2005-08-11",5.75,5.75,5.02,5.29,49500.0],["2005-08-12",5.35,5.5,5.05,5.21,27800.0],["2005-08-15",6.6,7.0,5.62,5.94,613400.0],["2005-08-16",5.62,5.62,5.23,5.5,125500.0],["2005-08-17",5.3,5.72,5.3,5.55,103100.0],["2005-08-18",5.72,5.72,5.49,5.49,64000.0],["2005-08-19",5.83,5.83,5.5,5.51,35600.0],["2005-08-22",5.5,5.69,5.31,5.45,46700.0],["2005-08-23",5.45,5.59,5.45,5.57,86300.0],["2005-08-24",5.58,5.6,5.49,5.57,38200.0],["2005-08-25",5.5,5.98,5.5,5.8,81500.0],["2005-08-26",5.87,5.89,5.4,5.5,97700.0],["2005-08-29",5.54,5.69,5.54,5.69,12800.0],["2005-08-30",5.7,5.7,5.5,5.53,27300.0],["2005-08-31",5.5,5.7,5.5,5.55,24900.0],["2005-09-01",5.55,5.9,5.55,5.67,29800.0],["2005-09-02",5.66,5.67,5.57,5.58,4700.0],["2005-09-06",5.83,5.83,5.58,5.69,14600.0],["2005-09-07",5.65,5.82,5.61,5.63,10200.0],["2005-09-08",5.7,5.9,5.7,5.8,30300.0],["2005-09-09",5.68,6.1,5.68,6.05,69000.0],["2005-09-12",5.86,6.05,5.86,6.05,34800.0],["2005-09-13",6.06,6.19,5.97,5.97,57200.0],["2005-09-14",5.97,6.0,5.7,5.9,30600.0],["2005-09-15",5.92,6.15,5.92,6.1,38800.0],["2005-09-16",6.15,6.15,6.1,6.1,54800.0],["2005-09-19",6.1,6.1,6.01,6.02,4500.0],["2005-09-20",6.02,6.02,5.88,5.88,7500.0],["2005-09-21",5.91,5.91,5.7,5.73,17000.0],["2005-09-22",5.65,5.98,5.65,5.94,1200.0],["2005-09-23",5.76,5.87,5.4,5.7,871700.0],["2005-09-26",5.79,5.87,5.78,5.87,8200.0],["2005-09-27",5.49,5.5,5.08,5.28,134700.0],["2005-09-28",5.17,5.2,5.06,5.08,21400.0],["2005-09-29",5.1,5.1,4.84,5.02,20600.0],["2005-09-30",5.09,5.14,5.0,5.0,11100.0],["2005-10-03",5.0,5.26,5.0,5.23,4800.0],["2005-10-04",5.25,5.3,5.25,5.28,14300.0],["2005-10-05",5.29,5.3,5.02,5.06,19900.0],["2005-10-06",5.06,5.1,5.05,5.1,2400.0],["2005-10-07",5.03,5.14,5.02,5.02,3100.0],["2005-10-10",5.02,5.27,5.02,5.24,13700.0],["2005-10-11",5.29,5.3,5.13,5.26,11200.0],["2005-10-12",5.27,5.27,5.02,5.02,9400.0],["2005-10-13",4.97,4.97,4.85,4.85,8000.0],["2005-10-14",4.9,5.05,4.9,4.98,4900.0],["2005-10-17",5.12,5.12,4.41,4.45,47000.0],["2005-10-18",4.5,4.66,4.36,4.41,51100.0],["2005-10-19",4.54,4.58,4.51,4.58,1300.0],["2005-10-20",4.58,4.89,4.56,4.57,11200.0],["2005-10-21",4.86,5.13,4.71,5.07,41100.0],["2005-10-24",5.0,5.06,4.98,5.05,50000.0],["2005-10-25",4.89,4.94,4.8,4.88,4300.0],["2005-10-26",4.85,5.03,4.81,4.93,3500.0],["2005-10-27",4.98,5.0,4.98,5.0,3500.0],["2005-10-28",4.91,4.99,4.9,4.99,2300.0],["2005-10-31",4.99,5.0,4.82,4.87,23500.0],["2005-11-01",4.86,4.96,4.86,4.93,5900.0],["2005-11-02",4.98,4.98,4.81,4.81,4900.0],["2005-11-03",4.84,4.87,4.69,4.79,10700.0],["2005-11-04",4.78,4.93,4.78,4.87,6100.0],["2005-11-07",4.84,4.84,4.58,4.6,21800.0],["2005-11-08",4.57,4.68,4.57,4.61,3400.0],["2005-11-09",4.56,4.8,4.56,4.74,6000.0],["2005-11-10",4.8,4.81,4.75,4.81,25200.0],["2005-11-11",4.81,4.82,4.8,4.82,14000.0],["2005-11-14",4.81,4.86,4.81,4.85,7600.0],["2005-11-15",4.85,4.86,4.68,4.84,20200.0],["2005-11-16",4.74,4.88,4.64,4.76,20300.0],["2005-11-17",4.75,4.75,4.51,4.71,12400.0],["2005-11-18",4.63,4.75,4.58,4.75,4000.0],["2005-11-21",4.75,4.8,4.66,4.8,26200.0],["2005-11-22",4.74,4.83,4.74,4.76,12000.0],["2005-11-23",4.72,4.72,4.46,4.49,49100.0],["2005-11-25",4.5,4.5,4.47,4.47,8200.0],["2005-11-28",4.53,4.63,4.42,4.6,24500.0],["2005-11-29",4.73,4.73,4.62,4.62,700.0],["2005-11-30",4.61,4.61,4.53,4.55,38500.0],["2005-12-01",4.55,4.73,4.55,4.6,6700.0],["2005-12-02",4.76,4.76,4.34,4.36,38900.0],["2005-12-05",4.24,4.25,4.01,4.17,43900.0],["2005-12-06",4.09,4.11,4.01,4.06,19500.0],["2005-12-07",4.01,4.1,3.86,3.93,24500.0],["2005-12-08",4.17,4.24,4.01,4.12,12500.0],["2005-12-09",4.12,4.12,4.12,4.12,0.0],["2005-12-12",4.05,4.17,4.05,4.1,7600.0],["2005-12-13",4.08,4.19,4.07,4.13,3500.0],["2005-12-14",4.12,4.2,4.1,4.19,13600.0],["2005-12-15",4.1,4.17,4.1,4.15,4600.0],["2005-12-16",4.19,4.2,4.11,4.14,5900.0],["2005-12-19",4.18,4.18,4.1,4.1,8000.0],["2005-12-20",4.15,4.15,3.95,3.95,33400.0],["2005-12-21",4.06,4.1,4.04,4.09,8600.0],["2005-12-22",4.0,4.0,3.91,3.95,16100.0],["2005-12-23",3.9,4.0,3.86,4.0,28900.0],["2005-12-27",4.0,4.22,3.9,3.9,45400.0],["2005-12-28",3.9,4.64,3.88,3.93,137200.0],["2005-12-29",3.97,3.97,3.8,3.85,37400.0],["2005-12-30",3.85,3.85,3.63,3.65,127800.0],["2006-01-03",3.65,3.7,3.59,3.64,10900.0],["2006-01-04",3.75,3.85,3.45,3.54,36900.0],["2006-01-05",3.61,3.73,3.5,3.7,19000.0],["2006-01-06",3.73,3.9,3.72,3.9,9000.0],["2006-01-09",4.09,4.09,3.69,3.71,26900.0],["2006-01-10",3.68,3.74,3.61,3.63,8700.0],["2006-01-11",3.65,3.84,3.65,3.75,15700.0],["2006-01-12",3.85,4.01,3.81,4.01,11800.0],["2006-01-13",3.92,4.11,3.81,4.11,17000.0],["2006-01-17",4.1,4.15,4.04,4.05,5200.0],["2006-01-18",4.06,4.25,4.06,4.19,15600.0],["2006-01-19",4.28,4.3,3.74,4.25,100800.0],["2006-01-20",4.3,4.37,4.24,4.36,19200.0],["2006-01-23",4.43,4.67,4.43,4.63,20900.0],["2006-01-24",4.58,4.74,4.47,4.7,20600.0],["2006-01-25",4.78,5.05,4.68,4.82,49500.0],["2006-01-26",4.9,4.9,4.68,4.82,6400.0],["2006-01-27",4.72,5.0,4.68,4.96,12300.0],["2006-01-30",5.0,5.0,4.8,4.89,37200.0],["2006-01-31",4.9,4.98,4.82,4.91,67500.0],["2006-02-01",4.9,5.0,4.9,4.97,41800.0],["2006-02-02",5.1,5.39,5.03,5.3,91100.0],["2006-02-03",5.3,5.33,5.23,5.24,6200.0],["2006-02-06",5.51,5.51,5.3,5.44,42600.0],["2006-02-07",5.45,5.5,5.37,5.49,17600.0],["2006-02-08",5.49,5.49,5.48,5.48,7100.0],["2006-02-09",5.48,5.48,5.34,5.45,8600.0],["2006-02-10",5.45,5.45,5.39,5.45,8600.0],["2006-02-13",5.59,5.59,5.16,5.23,84900.0],["2006-02-14",5.16,5.19,5.15,5.16,2600.0],["2006-02-15",5.15,5.15,4.72,4.88,110200.0],["2006-02-16",4.9,4.98,4.81,4.86,12400.0],["2006-02-17",4.77,5.18,4.77,5.11,21400.0],["2006-02-21",4.96,5.11,4.8,5.04,30800.0],["2006-02-22",4.98,5.04,4.9,4.92,3900.0],["2006-02-23",5.24,5.24,5.02,5.14,18600.0],["2006-02-24",5.2,5.2,5.0,5.03,14400.0],["2006-02-27",5.19,5.19,4.98,4.98,3500.0],["2006-02-28",4.98,5.04,4.85,4.85,44800.0],["2006-03-01",4.83,5.11,4.8,4.95,43100.0],["2006-03-02",5.0,5.0,4.95,4.95,11000.0],["2006-03-03",5.0,5.37,4.95,4.99,75400.0],["2006-03-06",5.03,5.25,4.99,5.07,48000.0],["2006-03-07",4.99,5.04,4.76,4.8,31400.0],["2006-03-08",4.88,4.9,4.8,4.87,8000.0],["2006-03-09",4.88,5.05,4.82,5.02,17700.0],["2006-03-10",5.0,5.0,4.86,4.88,30000.0],["2006-03-13",5.0,5.0,4.85,4.9,4900.0],["2006-03-14",4.92,4.99,4.91,4.91,16700.0],["2006-03-15",4.93,5.1,4.9,5.0,89100.0],["2006-03-16",5.5,5.51,5.22,5.29,80900.0],["2006-03-17",5.37,5.39,5.06,5.1,14900.0],["2006-03-20",5.43,5.45,5.26,5.4,31000.0],["2006-03-21",5.32,5.32,5.25,5.25,10800.0],["2006-03-22",5.35,5.35,5.0,5.03,30200.0],["2006-03-23",5.06,5.1,5.0,5.07,13900.0],["2006-03-24",5.15,5.15,5.12,5.15,10000.0],["2006-03-27",5.43,5.43,5.04,5.22,16600.0],["2006-03-28",5.23,5.24,5.0,5.01,36700.0],["2006-03-29",5.01,5.05,5.0,5.0,19000.0],["2006-03-30",4.95,5.0,4.92,4.96,21200.0],["2006-03-31",4.91,5.45,4.89,5.23,40800.0],["2006-04-03",5.25,5.25,5.01,5.04,36500.0],["2006-04-04",4.9,5.01,4.9,5.01,18700.0],["2006-04-05",4.89,4.94,4.83,4.9,12600.0],["2006-04-06",4.91,4.93,4.87,4.93,5200.0],["2006-04-07",4.98,5.0,4.93,4.93,13600.0],["2006-04-10",5.0,5.0,4.75,4.82,23300.0],["2006-04-11",4.96,5.0,4.85,4.93,17500.0],["2006-04-12",5.0,5.0,4.87,4.94,13000.0],["2006-04-13",4.96,4.99,4.8,4.88,5800.0],["2006-04-17",4.88,4.9,4.62,4.65,27600.0],["2006-04-18",4.75,4.88,4.62,4.63,6100.0],["2006-04-19",4.73,4.9,4.69,4.9,18200.0],["2006-04-20",4.76,4.85,4.75,4.85,3600.0],["2006-04-21",4.83,4.92,4.83,4.92,4700.0],["2006-04-24",4.84,5.07,4.84,5.0,36900.0],["2006-04-25",4.88,5.05,4.88,4.98,20400.0],["2006-04-26",4.87,5.0,4.85,4.91,29600.0],["2006-04-27",4.98,4.98,4.98,4.98,2400.0],["2006-04-28",4.98,5.07,4.98,5.06,57600.0],["2006-05-01",5.0,5.03,4.98,5.01,5500.0],["2006-05-02",5.0,5.25,5.0,5.24,15000.0],["2006-05-03",5.24,5.39,5.24,5.37,11500.0],["2006-05-04",5.39,5.5,5.33,5.45,14800.0],["2006-05-05",5.52,5.52,5.43,5.43,1800.0],["2006-05-08",5.46,5.61,5.45,5.56,7900.0],["2006-05-09",5.68,6.0,5.68,5.93,62800.0],["2006-05-10",6.09,6.09,5.86,6.0,51000.0],["2006-05-11",6.08,6.13,5.95,6.13,43600.0],["2006-05-12",5.9,6.15,5.1,6.15,103500.0],["2006-05-15",5.96,6.0,5.48,5.6,23800.0],["2006-05-16",5.5,5.83,5.5,5.64,23800.0],["2006-05-17",5.61,5.77,5.58,5.72,30800.0],["2006-05-18",5.86,5.86,5.5,5.5,34000.0],["2006-05-19",5.49,5.49,5.22,5.22,29300.0],["2006-05-22",5.22,5.28,5.01,5.11,57200.0],["2006-05-23",5.29,5.3,4.86,4.95,61000.0],["2006-05-24",4.94,4.97,4.91,4.92,53900.0],["2006-05-25",5.0,5.05,4.9,4.99,61500.0],["2006-05-26",4.92,5.2,4.87,4.92,200000.0],["2006-05-30",4.96,4.99,4.8,4.82,45100.0],["2006-05-31",4.9,4.93,4.75,4.77,77200.0],["2006-06-01",4.77,4.82,4.52,4.7,159800.0],["2006-06-02",4.7,4.98,4.7,4.7,22700.0],["2006-06-05",4.79,5.05,4.79,4.94,17000.0],["2006-06-06",4.85,4.92,4.74,4.87,26300.0],["2006-06-07",4.83,4.88,4.78,4.8,11000.0],["2006-06-08",4.82,4.86,4.8,4.8,98300.0],["2006-06-09",4.95,4.95,4.7,4.81,40200.0],["2006-06-12",4.87,4.87,4.72,4.78,8800.0],["2006-06-13",4.83,4.97,4.69,4.78,38600.0],["2006-06-14",4.94,4.95,4.7,4.74,14600.0],["2006-06-15",4.82,4.82,4.7,4.75,8000.0],["2006-06-16",4.72,4.75,4.6,4.61,33100.0],["2006-06-19",4.64,4.7,4.51,4.53,20200.0],["2006-06-20",4.57,4.65,4.22,4.55,134100.0],["2006-06-21",4.69,4.81,4.52,4.78,68600.0],["2006-06-22",4.88,4.93,4.53,4.65,147000.0],["2006-06-23",4.69,4.82,4.5,4.5,42700.0],["2006-06-26",4.5,4.53,4.37,4.37,70900.0],["2006-06-27",4.35,4.37,4.1,4.16,20400.0],["2006-06-28",4.18,4.25,4.04,4.15,22800.0],["2006-06-29",4.2,4.2,4.06,4.11,52300.0],["2006-06-30",4.16,4.39,4.05,4.05,121900.0],["2006-07-03",4.25,4.54,4.13,4.14,19100.0],["2006-07-05",4.23,4.24,4.05,4.08,42000.0],["2006-07-06",4.16,4.25,3.72,4.1,76500.0],["2006-07-07",4.02,4.08,3.75,3.88,71400.0],["2006-07-10",3.85,4.14,3.85,4.14,14200.0],["2006-07-11",4.3,4.3,4.0,4.13,43700.0],["2006-07-12",4.05,4.39,3.99,4.34,235900.0],["2006-07-13",4.34,4.38,4.04,4.12,12200.0],["2006-07-14",4.22,4.26,4.12,4.12,6500.0],["2006-07-17",4.2,4.37,4.19,4.33,4300.0],["2006-07-18",4.21,4.25,4.03,4.09,11400.0],["2006-07-19",4.33,4.33,4.0,4.05,5600.0],["2006-07-20",4.04,4.21,4.03,4.12,6000.0],["2006-07-21",4.15,4.15,4.03,4.1,5700.0],["2006-07-24",4.08,4.12,3.96,4.1,17700.0],["2006-07-25",4.01,4.05,4.01,4.05,6500.0],["2006-07-26",4.03,4.09,3.96,3.96,62000.0],["2006-07-27",4.05,4.08,3.85,3.85,83800.0],["2006-07-28",3.85,3.9,3.7,3.74,70900.0],["2006-07-31",3.75,4.01,3.73,3.74,62300.0],["2006-08-01",3.78,4.0,3.63,3.65,49800.0],["2006-08-02",3.68,3.7,3.6,3.61,40300.0],["2006-08-03",3.68,3.76,3.64,3.66,17900.0],["2006-08-04",3.74,3.75,3.65,3.65,21900.0],["2006-08-07",3.67,3.89,3.49,3.65,77400.0],["2006-08-08",3.65,3.89,3.6,3.79,43500.0],["2006-08-09",3.75,3.95,3.66,3.87,24300.0],["2006-08-10",3.87,4.24,3.7,3.97,49800.0],["2006-08-11",4.14,4.14,3.66,3.69,127900.0],["2006-08-14",3.68,3.7,3.55,3.55,27900.0],["2006-08-15",3.7,3.7,3.51,3.51,36200.0],["2006-08-16",3.56,3.56,3.37,3.37,44900.0],["2006-08-17",3.4,3.57,3.02,3.04,79900.0],["2006-08-18",3.43,3.69,3.09,3.55,42900.0],["2006-08-21",3.57,3.7,3.45,3.67,43600.0],["2006-08-22",3.65,3.7,3.39,3.39,41700.0],["2006-08-23",3.4,3.67,3.2,3.43,54600.0],["2006-08-24",3.4,3.52,3.32,3.5,11100.0],["2006-08-25",0.94,1.92,0.88,1.54,12774200.0],["2006-08-28",1.58,1.59,1.33,1.39,1369300.0],["2006-08-29",1.36,1.39,1.21,1.28,1298400.0],["2006-08-30",1.33,1.33,1.21,1.23,474400.0],["2006-08-31",1.25,1.27,1.17,1.21,405000.0],["2006-09-01",1.27,1.27,1.14,1.16,421200.0],["2006-09-05",1.15,1.23,1.15,1.2,355200.0],["2006-09-06",1.2,1.23,1.17,1.17,262400.0],["2006-09-07",1.2,1.2,1.14,1.17,188000.0],["2006-09-08",1.17,1.25,1.15,1.23,382900.0],["2006-09-11",1.26,1.28,1.19,1.22,124100.0],["2006-09-12",1.25,1.25,1.19,1.2,93400.0],["2006-09-13",1.21,1.23,1.19,1.19,74400.0],["2006-09-14",1.21,1.22,1.21,1.22,73600.0],["2006-09-15",1.22,1.26,1.2,1.25,167400.0],["2006-09-18",1.21,1.27,1.2,1.22,206600.0],["2006-09-19",1.26,1.26,1.17,1.18,117800.0],["2006-09-20",1.21,1.23,1.13,1.16,136800.0],["2006-09-21",1.18,1.18,1.07,1.09,154500.0],["2006-09-22",1.09,1.12,1.02,1.04,203400.0],["2006-09-25",1.07,1.1,1.02,1.1,106300.0],["2006-09-26",1.09,1.2,1.09,1.12,182000.0],["2006-09-27",1.14,1.21,1.1,1.19,136900.0],["2006-09-28",1.21,1.36,1.14,1.31,369000.0],["2006-09-29",0.85,1.07,0.75,0.93,1589400.0],["2006-10-02",0.94,0.94,0.81,0.87,285200.0],["2006-10-03",0.9,0.91,0.81,0.83,160500.0],["2006-10-04",0.81,0.86,0.8,0.83,152200.0],["2006-10-05",0.8,0.83,0.8,0.83,46500.0],["2006-10-06",0.8,0.82,0.77,0.81,339700.0],["2006-10-09",0.78,0.81,0.77,0.8,60900.0],["2006-10-10",0.8,0.8,0.76,0.77,60300.0],["2006-10-11",0.77,0.77,0.72,0.74,50600.0],["2006-10-12",0.7,0.72,0.68,0.71,154400.0],["2006-10-13",0.71,0.72,0.7,0.7,56100.0],["2006-10-16",0.7,0.75,0.7,0.71,55100.0],["2006-10-17",0.72,0.74,0.71,0.72,40900.0],["2006-10-18",0.75,0.77,0.73,0.77,59700.0],["2006-10-19",0.78,0.82,0.78,0.8,163600.0],["2006-10-20",0.8,1.14,0.8,0.87,489100.0],["2006-10-23",0.9,0.95,0.88,0.89,118800.0],["2006-10-24",0.9,0.9,0.82,0.82,71200.0],["2006-10-25",0.82,0.86,0.81,0.84,69400.0],["2006-10-26",0.83,0.88,0.82,0.83,34100.0],["2006-10-27",0.83,0.87,0.8,0.81,66300.0],["2006-10-30",0.8,0.81,0.77,0.79,21200.0],["2006-10-31",0.77,0.87,0.75,0.8,42600.0],["2006-11-01",0.82,0.83,0.78,0.83,28800.0],["2006-11-02",0.86,0.92,0.76,0.87,114300.0],["2006-11-03",0.87,0.88,0.85,0.87,13200.0],["2006-11-06",0.84,0.85,0.82,0.85,35800.0],["2006-11-07",0.95,0.95,0.83,0.85,33700.0],["2006-11-08",0.85,0.88,0.8,0.83,52200.0],["2006-11-09",0.81,0.85,0.81,0.84,33200.0],["2006-11-10",0.84,0.84,0.79,0.8,46900.0],["2006-11-13",0.8,0.8,0.77,0.79,26700.0],["2006-11-14",0.81,0.85,0.79,0.83,69000.0],["2006-11-15",0.85,0.85,0.81,0.84,60200.0],["2006-11-16",0.84,0.87,0.84,0.85,74500.0],["2006-11-17",0.84,0.94,0.84,0.9,142700.0],["2006-11-20",0.86,0.9,0.86,0.9,41800.0],["2006-11-21",0.85,0.92,0.85,0.91,40800.0],["2006-11-22",0.9,0.92,0.86,0.86,31900.0],["2006-11-24",0.83,0.89,0.83,0.83,5100.0],["2006-11-27",0.85,0.87,0.85,0.86,36900.0],["2006-11-28",0.82,0.88,0.82,0.86,38900.0],["2006-11-29",0.84,0.86,0.84,0.86,20700.0],["2006-11-30",0.86,0.88,0.86,0.88,10300.0],["2006-12-01",0.87,0.89,0.87,0.87,26600.0],["2006-12-04",0.89,0.9,0.86,0.86,83600.0],["2006-12-05",0.87,0.9,0.85,0.87,58300.0],["2006-12-06",0.87,0.87,0.8,0.83,83000.0],["2006-12-07",0.81,0.82,0.78,0.81,25800.0],["2006-12-08",0.78,0.82,0.78,0.78,16400.0],["2006-12-11",0.79,0.81,0.78,0.79,63300.0],["2006-12-12",0.79,0.82,0.78,0.8,69000.0],["2006-12-13",0.79,0.8,0.78,0.78,39100.0],["2006-12-14",0.78,0.79,0.72,0.74,55400.0],["2006-12-15",0.71,0.89,0.71,0.88,208500.0],["2006-12-18",0.9,1.06,0.89,1.0,253100.0],["2006-12-19",1.05,1.07,1.0,1.0,90300.0],["2006-12-20",1.05,1.05,0.85,0.86,108300.0],["2006-12-21",0.89,0.95,0.86,0.94,86500.0],["2006-12-22",0.95,1.0,0.93,0.99,91900.0],["2006-12-26",1.0,1.7,1.0,1.35,780800.0],["2006-12-27",1.34,1.35,1.12,1.18,470200.0],["2006-12-28",1.14,1.21,1.06,1.13,167200.0],["2006-12-29",1.14,1.26,1.05,1.23,162100.0],["2007-01-03",1.26,1.35,1.1,1.2,345900.0],["2007-01-04",1.16,1.26,1.16,1.18,83300.0],["2007-01-05",1.17,1.3,1.15,1.23,60100.0],["2007-01-08",1.25,1.33,1.25,1.31,82100.0],["2007-01-09",1.35,1.35,1.2,1.25,67600.0],["2007-01-10",1.26,1.26,1.19,1.19,45200.0],["2007-01-11",1.2,1.25,1.12,1.25,85400.0],["2007-01-12",1.21,1.22,1.16,1.16,44100.0],["2007-01-16",1.12,1.19,1.1,1.17,95700.0],["2007-01-17",1.15,1.25,1.15,1.24,73600.0],["2007-01-18",1.25,1.25,1.15,1.21,22600.0],["2007-01-19",1.16,1.19,1.15,1.16,19500.0],["2007-01-22",1.17,1.17,1.14,1.14,47700.0],["2007-01-23",1.25,1.25,1.17,1.24,49500.0],["2007-01-24",1.22,1.23,1.2,1.22,35300.0],["2007-01-25",1.22,1.22,1.15,1.18,89100.0],["2007-01-26",1.16,1.17,1.11,1.14,30300.0],["2007-01-29",1.15,1.19,1.15,1.18,13900.0],["2007-01-30",1.24,1.24,1.12,1.17,32000.0],["2007-01-31",1.18,1.24,1.17,1.22,15900.0],["2007-02-01",1.23,1.23,1.12,1.2,15000.0],["2007-02-02",1.22,1.22,1.17,1.17,10400.0],["2007-02-05",1.18,1.22,1.12,1.12,44300.0],["2007-02-06",1.12,1.15,1.02,1.04,72800.0],["2007-02-07",1.04,1.07,1.03,1.03,61000.0],["2007-02-08",1.04,1.08,1.03,1.05,25000.0],["2007-02-09",1.06,1.07,0.95,1.03,127800.0],["2007-02-12",1.02,1.02,0.96,0.99,32100.0],["2007-02-13",0.97,0.98,0.94,0.97,36300.0],["2007-02-14",0.96,1.0,0.95,0.98,29300.0],["2007-02-15",1.01,1.01,0.99,0.99,18400.0],["2007-02-16",0.99,1.0,0.98,0.98,20200.0],["2007-02-20",0.99,1.04,0.99,1.04,13200.0],["2007-02-21",1.25,1.39,1.08,1.25,422900.0],["2007-02-22",1.26,1.26,1.2,1.23,45400.0],["2007-02-23",1.24,1.26,1.2,1.22,49600.0],["2007-02-26",1.24,1.24,1.19,1.21,23600.0],["2007-02-27",1.19,1.19,1.07,1.08,94300.0],["2007-02-28",1.08,1.18,1.08,1.1,30800.0],["2007-03-01",1.15,1.2,1.06,1.15,43600.0],["2007-03-02",1.15,1.15,1.02,1.09,49400.0],["2007-03-05",1.07,1.09,1.03,1.06,41000.0],["2007-03-06",1.13,1.13,1.08,1.08,10700.0],["2007-03-07",1.1,1.17,1.08,1.17,41500.0],["2007-03-08",1.17,1.18,1.12,1.12,5300.0],["2007-03-09",1.12,1.14,1.06,1.07,18000.0],["2007-03-12",1.08,1.14,1.08,1.14,16400.0],["2007-03-13",1.15,1.15,1.06,1.1,19600.0],["2007-03-14",1.14,1.15,1.1,1.12,8700.0],["2007-03-15",1.13,1.13,1.1,1.1,6200.0],["2007-03-16",1.1,1.1,1.07,1.07,14900.0],["2007-03-19",1.07,1.07,1.02,1.04,12500.0],["2007-03-20",0.76,0.99,0.68,0.9,138800.0],["2007-03-21",0.81,0.86,0.75,0.82,89800.0],["2007-03-22",0.89,0.89,0.79,0.81,23600.0],["2007-03-23",0.81,0.85,0.81,0.83,6000.0],["2007-03-26",0.8,0.82,0.79,0.82,38200.0],["2007-03-27",0.8,0.81,0.75,0.76,54300.0],["2007-03-28",0.76,0.77,0.7,0.71,93500.0],["2007-03-29",0.71,0.75,0.7,0.71,36700.0],["2007-03-30",0.71,0.94,0.71,0.9,118500.0],["2007-04-02",1.09,1.14,0.97,1.1,108400.0],["2007-04-03",1.21,1.21,1.1,1.16,78500.0],["2007-04-04",1.17,1.23,1.13,1.21,61200.0],["2007-04-05",1.3,1.5,1.27,1.4,318100.0],["2007-04-09",2.03,2.03,1.56,1.96,960000.0],["2007-04-10",1.9,1.9,1.6,1.6,447300.0],["2007-04-11",1.58,1.59,1.47,1.48,261800.0],["2007-04-12",1.46,1.57,1.45,1.46,126000.0],["2007-04-13",1.45,1.49,1.41,1.41,97600.0],["2007-04-16",1.41,1.52,1.41,1.5,149200.0],["2007-04-17",1.5,1.6,1.45,1.53,99200.0],["2007-04-18",1.54,1.54,1.45,1.45,115900.0],["2007-04-19",1.45,1.46,1.4,1.42,21500.0],["2007-04-20",1.43,1.5,1.4,1.49,55700.0],["2007-04-23",1.43,1.55,1.43,1.5,38300.0],["2007-04-24",1.49,1.54,1.47,1.47,30500.0],["2007-04-25",1.47,1.54,1.43,1.52,50800.0],["2007-04-26",1.51,1.55,1.49,1.54,28100.0],["2007-04-27",1.52,1.57,1.51,1.53,11100.0],["2007-04-30",1.54,1.65,1.5,1.55,41600.0],["2007-05-01",1.55,1.59,1.5,1.52,25700.0],["2007-05-02",1.5,1.53,1.49,1.52,13500.0],["2007-05-03",1.55,1.64,1.5,1.59,24800.0],["2007-05-04",1.65,1.66,1.51,1.59,49900.0],["2007-05-07",1.65,1.65,1.54,1.54,33100.0],["2007-05-08",1.55,1.6,1.53,1.6,34600.0],["2007-05-09",1.58,1.61,1.55,1.56,15600.0],["2007-05-10",1.55,1.58,1.4,1.41,35100.0],["2007-05-11",1.4,1.46,1.36,1.38,61900.0],["2007-05-14",1.37,1.4,1.31,1.4,28100.0],["2007-05-15",1.38,1.44,1.36,1.36,26900.0],["2007-05-16",1.36,1.36,1.33,1.33,12900.0],["2007-05-17",1.34,1.37,1.3,1.37,30400.0],["2007-05-18",1.37,1.51,1.37,1.51,18100.0],["2007-05-21",1.51,1.51,1.46,1.5,26300.0],["2007-05-22",1.49,1.5,1.48,1.48,5600.0],["2007-05-23",1.46,1.49,1.46,1.49,8700.0],["2007-05-24",1.46,1.5,1.45,1.5,12300.0],["2007-05-25",1.5,1.5,1.48,1.5,7200.0],["2007-05-29",1.5,1.52,1.46,1.47,18300.0],["2007-05-30",1.45,1.47,1.45,1.47,12500.0],["2007-05-31",1.46,1.59,1.35,1.39,47800.0],["2007-06-01",1.41,1.52,1.39,1.52,10900.0],["2007-06-04",1.52,1.55,1.47,1.51,29700.0],["2007-06-05",1.5,1.5,1.45,1.49,5600.0],["2007-06-06",1.46,1.5,1.44,1.5,3900.0],["2007-06-07",1.52,1.52,1.47,1.47,1600.0],["2007-06-08",1.47,1.57,1.39,1.56,33800.0],["2007-06-11",1.61,1.61,1.58,1.58,16500.0],["2007-06-12",1.61,1.61,1.52,1.53,3900.0],["2007-06-13",1.5,1.53,1.49,1.5,10200.0],["2007-06-14",1.51,1.51,1.45,1.51,13500.0],["2007-06-15",1.49,1.56,1.48,1.52,22200.0],["2007-06-18",1.49,1.49,1.42,1.47,4700.0],["2007-06-19",1.45,1.5,1.42,1.48,11400.0],["2007-06-20",1.44,1.46,1.38,1.42,17400.0],["2007-06-21",1.52,1.98,1.46,1.75,538400.0],["2007-06-22",1.75,2.49,1.75,2.12,891300.0],["2007-06-25",2.16,2.69,2.16,2.6,822700.0],["2007-06-26",2.64,2.93,2.51,2.84,512700.0],["2007-06-27",2.89,2.99,2.52,2.68,426900.0],["2007-06-28",2.64,2.87,2.6,2.81,240300.0],["2007-06-29",2.75,2.81,2.61,2.74,92600.0],["2007-07-02",2.74,2.75,2.3,2.3,330000.0],["2007-07-03",2.24,2.25,2.16,2.23,82500.0],["2007-07-05",2.23,2.45,2.23,2.37,58600.0],["2007-07-06",2.35,2.35,2.25,2.3,43500.0],["2007-07-09",2.28,2.75,2.28,2.49,178500.0],["2007-07-10",2.7,2.72,2.5,2.61,133700.0],["2007-07-11",2.65,2.69,2.61,2.61,44600.0],["2007-07-12",2.59,2.64,2.46,2.46,46200.0],["2007-07-13",2.48,2.67,2.46,2.6,64700.0],["2007-07-16",2.69,2.7,2.47,2.53,58200.0],["2007-07-17",2.55,2.58,2.46,2.46,34600.0],["2007-07-18",2.52,2.59,2.47,2.58,23800.0],["2007-07-19",2.53,2.55,2.51,2.55,18100.0],["2007-07-20",2.57,2.65,2.5,2.55,44100.0],["2007-07-23",2.55,2.56,2.46,2.52,68100.0],["2007-07-24",2.5,2.5,2.32,2.34,39800.0],["2007-07-25",2.39,2.4,2.3,2.3,20700.0],["2007-07-26",2.3,2.3,2.15,2.15,54300.0],["2007-07-27",2.17,2.25,2.11,2.25,42300.0],["2007-07-30",2.26,2.29,2.22,2.23,16500.0],["2007-07-31",2.21,2.43,2.21,2.25,48800.0],["2007-08-01",2.24,2.24,2.13,2.17,34800.0],["2007-08-02",2.17,2.2,2.1,2.14,39000.0],["2007-08-03",2.1,2.2,2.01,2.01,56800.0],["2007-08-06",2.0,2.0,1.9,1.93,61600.0],["2007-08-07",1.93,2.1,1.93,2.06,48700.0],["2007-08-08",2.06,2.25,1.96,2.24,69800.0],["2007-08-09",2.19,2.25,2.19,2.25,20500.0],["2007-08-10",2.25,2.4,2.15,2.37,32000.0],["2007-08-13",2.5,2.65,2.41,2.55,140300.0],["2007-08-14",2.55,2.55,2.2,2.27,84000.0],["2007-08-15",2.24,2.34,2.02,2.06,75400.0],["2007-08-16",2.01,2.31,2.0,2.05,53800.0],["2007-08-17",2.1,2.48,2.1,2.22,61200.0],["2007-08-20",2.2,2.31,2.19,2.23,33800.0],["2007-08-21",2.25,2.5,2.25,2.44,113100.0],["2007-08-22",2.54,2.69,2.53,2.65,86100.0],["2007-08-23",2.7,2.7,2.55,2.58,69500.0],["2007-08-24",2.6,2.66,2.58,2.62,40200.0],["2007-08-27",2.69,3.0,2.66,2.96,265800.0],["2007-08-28",2.94,2.94,2.77,2.87,132300.0],["2007-08-29",2.92,3.25,2.87,3.21,267800.0],["2007-08-30",3.23,3.82,3.22,3.23,313400.0],["2007-08-31",3.46,3.46,3.21,3.21,192400.0],["2007-09-04",3.21,3.34,3.05,3.05,149000.0],["2007-09-05",3.05,3.34,3.05,3.21,111400.0],["2007-09-06",3.27,3.32,3.05,3.2,81500.0],["2007-09-07",3.22,3.29,3.16,3.24,92100.0],["2007-09-10",3.27,3.5,3.25,3.4,100900.0],["2007-09-11",3.49,6.85,3.46,4.68,3288300.0],["2007-09-12",4.5,4.58,3.76,3.85,851800.0],["2007-09-13",3.95,4.63,3.81,4.44,1762300.0],["2007-09-14",4.45,4.45,3.92,4.06,530000.0],["2007-09-17",4.06,4.09,3.61,3.99,305200.0],["2007-09-18",3.93,4.08,3.92,4.08,195500.0],["2007-09-19",4.12,4.2,3.95,4.1,154500.0],["2007-09-20",4.05,4.59,4.05,4.37,296800.0],["2007-09-21",4.54,4.8,4.4,4.8,297700.0],["2007-09-24",4.9,4.9,4.6,4.7,191300.0],["2007-09-25",4.77,4.77,4.49,4.54,136500.0],["2007-09-26",4.6,4.6,4.35,4.49,153200.0],["2007-09-27",4.51,4.7,4.36,4.5,96200.0],["2007-09-28",4.5,5.16,4.5,4.9,583000.0],["2007-10-01",5.04,5.25,4.95,5.1,244100.0],["2007-10-02",5.19,5.19,4.75,4.86,197400.0],["2007-10-03",4.85,5.03,4.7,4.85,97000.0],["2007-10-04",4.77,4.99,4.67,4.76,63800.0],["2007-10-05",4.78,4.84,4.51,4.54,150000.0],["2007-10-08",4.5,4.85,4.5,4.84,105300.0],["2007-10-09",4.89,5.0,4.71,4.9,97400.0],["2007-10-10",4.86,4.86,4.6,4.73,92700.0],["2007-10-11",4.75,4.82,4.35,4.35,185100.0],["2007-10-12",4.35,4.38,4.16,4.18,148700.0],["2007-10-15",4.18,4.2,3.81,3.82,165400.0],["2007-10-16",3.85,4.12,3.85,4.01,60600.0],["2007-10-17",4.01,4.04,3.81,3.84,67900.0],["2007-10-18",3.86,4.01,3.76,3.96,58900.0],["2007-10-19",3.86,3.97,3.82,3.83,55400.0],["2007-10-22",3.8,3.8,3.51,3.6,114500.0],["2007-10-23",3.59,3.65,3.55,3.57,79500.0],["2007-10-24",3.57,3.87,3.56,3.83,62600.0],["2007-10-25",3.82,3.94,3.62,3.69,36700.0],["2007-10-26",3.73,3.73,3.57,3.63,33200.0],["2007-10-29",3.61,3.63,3.55,3.57,52500.0],["2007-10-30",3.57,3.63,3.55,3.59,56200.0],["2007-10-31",3.58,3.63,3.55,3.63,27000.0],["2007-11-01",3.57,3.65,3.51,3.58,21900.0],["2007-11-02",3.59,3.88,3.59,3.63,437800.0],["2007-11-05",3.58,3.61,3.5,3.55,24500.0],["2007-11-06",3.55,3.58,3.52,3.55,27800.0],["2007-11-07",3.59,3.59,3.19,3.24,115300.0],["2007-11-08",3.24,3.24,2.66,2.75,243700.0],["2007-11-09",2.75,2.9,2.65,2.69,111800.0],["2007-11-12",2.66,2.9,2.6,2.67,88100.0],["2007-11-13",2.76,2.9,2.44,2.7,127700.0],["2007-11-14",2.69,3.15,2.51,2.88,90500.0],["2007-11-15",2.79,3.2,2.75,2.92,61200.0],["2007-11-16",3.01,3.37,2.81,3.15,97900.0],["2007-11-19",3.24,3.24,2.99,3.01,41800.0],["2007-11-20",3.1,3.1,2.95,3.0,47400.0],["2007-11-21",3.0,3.2,2.55,2.75,147800.0],["2007-11-23",2.82,3.06,2.82,3.03,42400.0],["2007-11-26",3.01,3.18,2.7,2.95,40800.0],["2007-11-27",2.98,3.07,2.77,3.01,52900.0],["2007-11-28",3.01,3.06,2.86,2.99,22800.0],["2007-11-29",3.01,3.05,2.88,3.0,13500.0],["2007-11-30",2.96,3.04,2.94,2.95,20400.0],["2007-12-03",2.89,2.99,2.76,2.85,28700.0],["2007-12-04",2.84,3.06,2.8,2.98,46900.0],["2007-12-05",3.04,3.24,2.83,2.94,35700.0],["2007-12-06",3.07,3.07,2.96,2.96,18800.0],["2007-12-07",2.85,3.1,2.82,2.91,33900.0],["2007-12-10",2.88,2.91,2.65,2.88,66100.0],["2007-12-11",2.91,2.91,2.77,2.78,28300.0],["2007-12-12",2.81,2.91,2.74,2.74,13800.0],["2007-12-13",2.73,3.05,2.67,2.84,60000.0],["2007-12-14",2.77,2.96,2.77,2.86,20300.0],["2007-12-17",2.78,2.82,2.75,2.78,22500.0],["2007-12-18",2.83,3.0,2.77,2.82,39100.0],["2007-12-19",2.85,2.87,2.68,2.7,76200.0],["2007-12-20",2.82,2.82,2.71,2.75,42800.0],["2007-12-21",2.78,2.99,2.74,2.85,71300.0],["2007-12-24",2.85,3.12,2.82,3.05,37500.0],["2007-12-26",3.03,3.1,2.93,3.1,62100.0],["2007-12-27",3.15,3.45,2.97,3.0,58600.0],["2007-12-28",2.99,3.18,2.86,3.0,108100.0],["2007-12-31",3.01,3.16,2.98,3.09,46300.0],["2008-01-02",3.06,3.06,2.91,2.98,62400.0],["2008-01-03",2.97,2.99,2.86,2.89,12000.0],["2008-01-04",2.88,2.88,2.71,2.77,31100.0],["2008-01-07",2.81,2.86,2.7,2.77,23000.0],["2008-01-08",2.75,2.75,2.61,2.65,16300.0],["2008-01-09",2.63,2.86,2.61,2.86,41700.0],["2008-01-10",2.86,2.9,2.77,2.89,27600.0],["2008-01-11",2.87,2.9,2.71,2.75,32400.0],["2008-01-14",2.8,2.89,2.75,2.86,22100.0],["2008-01-15",2.79,2.82,2.67,2.68,18200.0],["2008-01-16",2.71,2.76,2.51,2.62,39100.0],["2008-01-17",2.71,2.95,2.58,2.85,22100.0],["2008-01-18",2.92,2.92,2.6,2.63,28600.0],["2008-01-22",2.56,2.68,2.5,2.68,39500.0],["2008-01-23",2.61,2.85,2.5,2.54,36900.0],["2008-01-24",2.47,2.85,2.45,2.62,80000.0],["2008-01-25",2.71,2.83,2.59,2.72,42900.0],["2008-01-28",2.71,2.85,2.55,2.55,42700.0],["2008-01-29",2.67,2.8,2.56,2.6,43800.0],["2008-01-30",2.59,2.98,2.59,2.86,177100.0],["2008-01-31",2.9,2.95,2.6,2.63,94500.0],["2008-02-01",2.65,2.73,2.6,2.7,11400.0],["2008-02-04",2.72,2.72,2.6,2.63,14100.0],["2008-02-05",2.6,2.8,2.59,2.62,24000.0],["2008-02-06",2.64,2.85,2.55,2.72,54900.0],["2008-02-07",2.65,2.89,2.53,2.63,53700.0],["2008-02-08",2.6,2.95,2.6,2.89,30200.0],["2008-02-11",2.88,2.88,2.71,2.82,16200.0],["2008-02-12",2.76,2.83,2.73,2.74,16600.0],["2008-02-13",2.7,2.78,2.69,2.73,16500.0],["2008-02-14",2.69,2.96,2.69,2.83,16200.0],["2008-02-15",2.83,2.84,2.69,2.7,19600.0],["2008-02-19",2.78,2.91,2.67,2.77,25000.0],["2008-02-20",2.74,2.87,2.62,2.77,49300.0],["2008-02-21",2.77,2.86,2.69,2.69,18100.0],["2008-02-22",2.69,2.8,2.57,2.8,31900.0],["2008-02-25",2.77,2.77,2.58,2.61,35100.0],["2008-02-26",2.62,2.67,2.51,2.53,47400.0],["2008-02-27",2.5,2.75,2.48,2.73,27600.0],["2008-02-28",2.65,2.75,2.53,2.59,37100.0],["2008-02-29",2.55,2.71,2.55,2.57,5500.0],["2008-03-03",2.67,2.8,2.45,2.68,44100.0],["2008-03-04",2.69,2.75,2.4,2.53,33700.0],["2008-03-05",2.6,2.6,2.42,2.46,14300.0],["2008-03-06",2.49,2.57,2.25,2.52,46000.0],["2008-03-07",2.49,2.52,2.49,2.5,15200.0],["2008-03-10",2.4,2.62,2.4,2.44,19700.0],["2008-03-11",2.46,2.56,2.4,2.51,23000.0],["2008-03-12",2.48,2.53,2.31,2.52,17200.0],["2008-03-13",2.5,2.69,2.48,2.66,15800.0],["2008-03-14",2.43,2.79,2.43,2.77,53300.0],["2008-03-17",2.61,2.71,2.51,2.7,32800.0],["2008-03-18",2.64,2.77,2.62,2.67,24900.0],["2008-03-19",2.72,2.78,2.65,2.74,3400.0],["2008-03-20",2.9,3.21,2.72,3.02,70700.0],["2008-03-24",3.11,3.13,2.96,2.97,30100.0],["2008-03-25",2.94,2.98,2.81,2.84,22500.0],["2008-03-26",2.98,2.99,2.86,2.99,11800.0],["2008-03-27",2.94,3.27,2.94,3.17,60600.0],["2008-03-28",3.2,3.5,3.03,3.13,76300.0],["2008-03-31",3.25,3.35,3.13,3.22,217100.0],["2008-04-01",3.35,3.35,3.16,3.24,52300.0],["2008-04-02",3.32,3.79,3.31,3.79,187700.0],["2008-04-03",3.8,4.29,3.63,3.76,306100.0],["2008-04-04",3.8,3.8,3.45,3.6,134300.0],["2008-04-07",3.66,3.8,3.6,3.64,219900.0],["2008-04-08",3.64,3.72,3.45,3.45,59200.0],["2008-04-09",3.42,3.56,3.33,3.34,60900.0],["2008-04-10",3.36,4.24,3.3,3.56,158800.0],["2008-04-11",3.51,3.6,3.36,3.4,72100.0],["2008-04-14",3.46,3.65,3.46,3.52,67400.0],["2008-04-15",3.54,3.54,3.25,3.36,50900.0],["2008-04-16",3.39,3.39,3.05,3.22,134200.0],["2008-04-17",3.25,3.25,3.08,3.08,22500.0],["2008-04-18",3.14,3.2,3.08,3.11,7500.0],["2008-04-21",3.12,3.3,2.99,3.05,96200.0],["2008-04-22",3.06,3.1,2.81,2.84,34100.0],["2008-04-23",2.84,3.03,2.84,2.93,15500.0],["2008-04-24",2.93,3.04,2.93,3.0,17200.0],["2008-04-25",2.95,3.05,2.8,2.97,53600.0],["2008-04-28",2.94,3.04,2.9,3.0,11600.0],["2008-04-29",3.03,3.03,2.88,2.94,17900.0],["2008-04-30",2.97,2.97,2.51,2.79,72700.0],["2008-05-01",2.79,2.94,2.75,2.85,43600.0],["2008-05-02",2.9,3.04,2.9,2.97,19900.0],["2008-05-05",3.05,3.05,2.62,2.73,82600.0],["2008-05-06",2.76,2.76,2.48,2.74,98600.0],["2008-05-07",2.77,2.77,2.25,2.35,99000.0],["2008-05-08",2.39,2.39,1.94,2.18,165800.0],["2008-05-09",2.03,2.29,2.01,2.01,77000.0],["2008-05-12",2.01,2.3,2.01,2.26,38600.0],["2008-05-13",2.18,2.37,2.13,2.35,33200.0],["2008-05-14",2.37,2.38,2.26,2.27,17500.0],["2008-05-15",2.31,2.38,2.21,2.22,58300.0],["2008-05-16",2.32,2.49,2.19,2.38,37900.0],["2008-05-19",2.41,2.41,2.21,2.34,34200.0],["2008-05-20",2.26,2.34,2.2,2.34,27700.0],["2008-05-21",2.34,2.45,2.2,2.34,41200.0],["2008-05-22",2.22,2.24,2.18,2.24,27600.0],["2008-05-23",2.21,2.21,2.12,2.13,22200.0],["2008-05-27",2.1,2.16,2.1,2.1,12300.0],["2008-05-28",2.1,2.19,2.07,2.18,23200.0],["2008-05-29",2.22,2.29,2.17,2.17,18000.0],["2008-05-30",2.19,2.41,2.18,2.34,26100.0],["2008-06-02",2.37,2.48,2.17,2.19,38800.0],["2008-06-03",2.2,2.2,2.09,2.1,25800.0],["2008-06-04",2.1,2.27,2.1,2.23,19400.0],["2008-06-05",2.31,2.37,2.15,2.35,11800.0],["2008-06-06",2.33,2.33,2.11,2.15,29200.0],["2008-06-09",2.15,2.2,2.11,2.11,25900.0],["2008-06-10",2.14,2.3,2.11,2.23,38300.0],["2008-06-11",2.22,2.35,2.2,2.3,36000.0],["2008-06-12",2.31,2.35,2.24,2.24,25300.0],["2008-06-13",2.33,2.35,2.28,2.33,12800.0],["2008-06-16",2.3,2.3,2.2,2.2,20800.0],["2008-06-17",2.2,2.25,2.16,2.21,17100.0],["2008-06-18",2.16,2.17,2.12,2.12,19100.0],["2008-06-19",2.13,2.19,2.12,2.14,9200.0],["2008-06-20",2.23,2.26,2.13,2.22,37900.0],["2008-06-23",2.16,2.23,2.06,2.08,13300.0],["2008-06-24",2.12,2.17,2.01,2.15,51200.0],["2008-06-25",2.18,2.18,2.02,2.02,19700.0],["2008-06-26",2.03,2.03,1.97,1.99,75800.0],["2008-06-27",2.03,2.03,1.85,1.96,14900.0],["2008-06-30",2.1,2.12,1.87,1.96,46200.0],["2008-07-01",1.88,2.01,1.67,1.94,62800.0],["2008-07-02",1.96,2.04,1.67,2.02,22800.0],["2008-07-03",1.98,2.09,1.85,2.09,15800.0],["2008-07-07",2.02,2.1,2.0,2.04,18200.0],["2008-07-08",2.07,2.2,1.99,2.02,11100.0],["2008-07-09",2.07,2.1,1.98,2.03,17300.0],["2008-07-10",2.1,2.1,2.0,2.03,4800.0],["2008-07-11",2.01,2.01,1.94,1.94,3500.0],["2008-07-14",1.97,2.12,1.86,1.98,6400.0],["2008-07-15",2.01,2.07,1.87,2.01,4600.0],["2008-07-16",1.98,2.14,1.9,2.05,11100.0],["2008-07-17",2.09,2.27,2.09,2.1,40600.0],["2008-07-18",2.05,2.2,2.05,2.17,20600.0],["2008-07-21",2.15,2.29,2.15,2.22,15500.0],["2008-07-22",2.28,2.28,2.1,2.24,8400.0],["2008-07-23",2.05,2.18,1.92,2.1,135000.0],["2008-07-24",2.11,2.2,2.02,2.05,130700.0],["2008-07-25",2.02,2.18,1.95,2.02,36600.0],["2008-07-28",2.01,2.03,1.96,1.98,14400.0],["2008-07-29",2.1,2.12,1.96,1.97,50000.0],["2008-07-30",2.02,2.05,1.92,1.92,28200.0],["2008-07-31",1.93,2.04,1.85,1.86,34800.0],["2008-08-01",1.89,2.01,1.85,1.98,13100.0],["2008-08-04",2.02,2.12,2.01,2.1,16100.0],["2008-08-05",2.11,2.28,2.11,2.26,36800.0],["2008-08-06",2.3,2.4,2.18,2.34,32300.0],["2008-08-07",2.34,2.43,2.1,2.26,42400.0],["2008-08-08",2.27,2.35,2.23,2.24,24500.0],["2008-08-11",2.29,2.3,2.1,2.2,22000.0],["2008-08-12",2.2,2.25,2.15,2.24,17900.0],["2008-08-13",2.24,2.24,2.03,2.11,38100.0],["2008-08-14",2.0,2.11,2.0,2.1,21200.0],["2008-08-15",2.05,2.2,2.05,2.16,21800.0],["2008-08-18",2.06,2.08,1.93,1.95,35900.0],["2008-08-19",1.96,1.96,1.87,1.96,12300.0],["2008-08-20",1.99,2.01,1.91,1.94,12200.0],["2008-08-21",1.93,2.03,1.93,2.03,3000.0],["2008-08-22",2.01,2.06,2.0,2.05,18100.0],["2008-08-25",2.01,2.03,1.96,1.98,3400.0],["2008-08-26",1.95,2.1,1.88,2.04,18500.0],["2008-08-27",2.1,2.15,2.0,2.08,9300.0],["2008-08-28",2.01,2.12,1.97,2.09,13700.0],["2008-08-29",2.1,2.1,1.86,1.86,17200.0],["2008-09-02",1.91,2.0,1.9,1.94,9400.0],["2008-09-03",1.98,2.05,1.93,1.99,17600.0],["2008-09-04",1.98,2.02,1.93,2.02,15200.0],["2008-09-05",1.94,2.03,1.92,1.99,10500.0],["2008-09-08",2.02,2.04,1.96,2.0,3000.0],["2008-09-09",1.97,1.98,1.82,1.85,48500.0],["2008-09-10",1.83,1.99,1.83,1.98,13800.0],["2008-09-11",1.94,2.05,1.92,2.05,8600.0],["2008-09-12",1.99,1.99,1.77,1.8,207700.0],["2008-09-15",1.71,1.98,1.67,1.75,14600.0],["2008-09-16",1.67,1.8,1.6,1.66,23500.0],["2008-09-17",1.76,1.76,1.59,1.6,20600.0],["2008-09-18",1.61,1.61,1.4,1.47,17300.0],["2008-09-19",1.48,1.75,1.48,1.58,18300.0],["2008-09-22",1.87,1.87,1.56,1.56,22200.0],["2008-09-23",1.56,1.58,1.47,1.5,17700.0],["2008-09-24",1.47,1.47,1.27,1.39,39800.0],["2008-09-25",1.31,1.35,1.29,1.34,17100.0],["2008-09-26",1.35,1.39,1.23,1.32,21700.0],["2008-09-29",1.28,1.3,1.27,1.28,17300.0],["2008-09-30",1.21,1.3,1.19,1.29,41200.0],["2008-10-01",1.29,1.39,1.29,1.3,10000.0],["2008-10-02",1.3,1.38,1.16,1.38,21800.0],["2008-10-03",1.38,1.39,1.3,1.3,29500.0],["2008-10-06",1.22,1.39,1.15,1.21,19800.0],["2008-10-07",1.25,1.25,1.16,1.17,4100.0],["2008-10-08",1.17,1.23,1.15,1.17,6700.0],["2008-10-09",1.15,1.15,1.03,1.15,7100.0],["2008-10-10",1.01,1.1,0.9,1.0,33400.0],["2008-10-13",1.15,1.16,1.1,1.15,6400.0],["2008-10-14",1.29,1.9,1.29,1.37,35100.0],["2008-10-15",1.53,1.8,1.37,1.37,11500.0],["2008-10-16",1.4,1.4,1.11,1.32,12400.0],["2008-10-17",1.32,1.32,1.14,1.14,3400.0],["2008-10-20",1.36,1.72,1.32,1.65,25000.0],["2008-10-21",1.74,1.8,1.37,1.48,35400.0],["2008-10-22",1.4,1.4,1.36,1.36,2500.0],["2008-10-23",1.4,1.46,1.4,1.4,4500.0],["2008-10-24",1.3,1.31,1.23,1.23,5200.0],["2008-10-27",1.25,1.68,1.25,1.25,15600.0],["2008-10-28",1.4,1.4,1.25,1.3,2800.0],["2008-10-29",1.35,1.5,1.35,1.41,10400.0],["2008-10-30",1.41,1.41,1.41,1.41,200.0],["2008-10-31",1.32,1.38,1.25,1.32,2700.0],["2008-11-03",1.3,1.5,1.26,1.5,6100.0],["2008-11-04",1.4,1.6,1.4,1.52,11000.0],["2008-11-05",1.51,1.59,1.51,1.53,3700.0],["2008-11-06",1.54,1.56,1.5,1.5,2300.0],["2008-11-07",1.52,1.53,1.52,1.53,600.0],["2008-11-10",1.53,1.53,1.53,1.53,0.0],["2008-11-11",1.45,1.48,1.31,1.45,3900.0],["2008-11-12",1.43,1.43,1.3,1.32,11800.0],["2008-11-13",1.37,1.37,1.37,1.37,100.0],["2008-11-14",1.32,1.36,1.3,1.31,9700.0],["2008-11-17",1.32,1.43,1.32,1.4,500.0],["2008-11-18",1.32,1.4,1.32,1.39,4600.0],["2008-11-19",1.3,1.4,1.28,1.28,15600.0],["2008-11-20",1.25,1.35,1.17,1.17,2100.0],["2008-11-21",1.32,1.39,1.0,1.0,11400.0],["2008-11-24",1.14,1.18,0.99,1.01,24500.0],["2008-11-25",1.15,1.26,0.91,0.91,18700.0],["2008-11-26",1.14,1.15,1.03,1.1,9000.0],["2008-11-28",1.14,1.19,0.95,1.02,11400.0],["2008-12-01",1.0,1.15,1.0,1.15,3000.0],["2008-12-02",1.15,1.15,1.15,1.15,2800.0],["2008-12-03",1.0,1.18,1.0,1.15,7100.0],["2008-12-04",1.0,1.15,0.91,1.14,5300.0],["2008-12-05",1.0,1.14,0.91,1.13,9600.0],["2008-12-08",1.13,1.14,0.8,1.08,11400.0],["2008-12-09",1.08,1.31,1.0,1.14,17600.0],["2008-12-10",1.07,1.09,1.0,1.07,7000.0],["2008-12-11",1.06,1.1,1.06,1.1,3600.0],["2008-12-12",1.02,1.14,1.0,1.14,4300.0],["2008-12-15",1.0,1.2,1.0,1.2,2400.0],["2008-12-16",1.22,1.22,1.2,1.2,2900.0],["2008-12-17",1.22,1.22,1.01,1.12,11900.0],["2008-12-18",1.11,1.12,1.0,1.05,20400.0],["2008-12-19",1.05,1.07,1.04,1.05,5300.0],["2008-12-22",1.07,1.1,1.04,1.07,12100.0],["2008-12-23",1.07,1.08,0.9,1.08,24600.0],["2008-12-24",1.07,1.07,1.07,1.07,100.0],["2008-12-26",1.1,1.19,1.04,1.12,21200.0],["2008-12-29",1.06,1.06,1.0,1.02,17900.0],["2008-12-30",1.0,1.08,1.0,1.08,1500.0],["2008-12-31",1.05,1.08,1.01,1.02,7400.0],["2009-01-02",1.08,1.46,1.05,1.35,32700.0],["2009-01-05",1.37,1.37,1.13,1.17,14500.0],["2009-01-06",1.3,1.3,1.15,1.16,4200.0],["2009-01-07",1.16,1.23,1.15,1.2,7000.0],["2009-01-08",1.3,1.34,1.17,1.3,12200.0],["2009-01-09",1.29,1.3,1.21,1.25,3400.0],["2009-01-12",1.21,1.23,1.12,1.12,6500.0],["2009-01-13",1.2,1.2,1.1,1.18,7700.0],["2009-01-14",1.18,1.18,1.1,1.13,4300.0],["2009-01-15",1.12,1.12,1.12,1.12,200.0],["2009-01-16",1.23,1.23,0.96,0.96,217800.0],["2009-01-20",0.96,1.04,0.91,0.91,5100.0],["2009-01-21",0.95,1.0,0.89,0.89,21000.0],["2009-01-22",0.9,1.19,0.89,0.89,15900.0],["2009-01-23",0.89,1.16,0.85,0.86,6900.0],["2009-01-26",0.92,1.05,0.9,1.0,6300.0],["2009-01-27",0.9,1.1,0.89,0.89,14800.0],["2009-01-28",1.1,1.1,0.86,0.89,26800.0],["2009-01-29",0.99,1.0,0.85,0.85,48200.0],["2009-01-30",0.86,1.0,0.8,0.8,14200.0],["2009-02-02",0.95,0.95,0.75,0.75,25000.0],["2009-02-03",0.81,0.98,0.78,0.84,27600.0],["2009-02-04",0.89,0.93,0.89,0.89,9700.0],["2009-02-05",0.92,1.05,0.92,1.03,11300.0],["2009-02-06",1.0,1.01,0.85,1.0,77800.0],["2009-02-09",1.0,1.04,0.95,1.0,161000.0],["2009-02-10",0.99,1.0,0.98,1.0,12100.0],["2009-02-11",1.01,1.02,1.0,1.01,7100.0],["2009-02-12",1.02,1.1,1.02,1.09,13200.0],["2009-02-13",1.04,1.04,1.0,1.0,2300.0],["2009-02-17",0.99,1.0,0.93,0.95,148500.0],["2009-02-18",1.06,1.06,0.95,0.99,20400.0],["2009-02-19",0.98,1.0,0.98,0.99,30400.0],["2009-02-20",1.0,1.03,0.95,1.0,45500.0],["2009-02-23",1.0,1.11,1.0,1.11,11900.0],["2009-02-24",1.15,1.15,1.06,1.15,7000.0],["2009-02-25",1.14,1.17,1.1,1.15,19000.0],["2009-02-26",1.12,1.14,1.12,1.14,300.0],["2009-02-27",1.13,1.17,1.13,1.14,14700.0],["2009-03-02",1.06,1.06,0.9,0.9,6400.0],["2009-03-03",1.0,1.05,0.99,1.05,5100.0],["2009-03-04",1.09,1.18,1.09,1.18,27100.0],["2009-03-05",1.19,1.19,1.0,1.0,6300.0],["2009-03-06",1.0,1.0,1.0,1.0,0.0],["2009-03-09",1.02,1.02,1.01,1.01,300.0],["2009-03-10",1.0,1.18,1.0,1.1,23300.0],["2009-03-11",1.01,1.01,1.01,1.01,1100.0],["2009-03-12",1.1,1.17,1.09,1.14,10300.0],["2009-03-13",1.11,1.11,1.0,1.02,16400.0],["2009-03-16",1.03,1.08,1.02,1.02,3900.0],["2009-03-17",1.05,1.17,1.05,1.15,13500.0],["2009-03-18",1.16,1.18,1.05,1.15,7300.0],["2009-03-19",1.05,1.09,1.0,1.09,1800.0],["2009-03-20",1.06,1.06,1.06,1.06,100.0],["2009-03-23",1.05,1.06,1.05,1.06,4500.0],["2009-03-24",1.06,1.1,1.06,1.1,1000.0],["2009-03-25",1.1,1.1,1.07,1.1,13500.0],["2009-03-26",1.15,1.19,1.13,1.19,21800.0],["2009-03-27",1.2,1.23,1.15,1.18,98700.0],["2009-03-30",1.18,1.18,1.03,1.06,33100.0],["2009-03-31",1.01,1.19,1.01,1.19,8300.0],["2009-04-01",1.05,1.09,1.05,1.09,4000.0],["2009-04-02",1.29,1.29,1.08,1.12,10400.0],["2009-04-03",1.16,1.16,0.96,0.96,41000.0],["2009-04-06",1.0,1.08,1.0,1.08,11800.0],["2009-04-07",1.01,1.01,1.01,1.01,100.0],["2009-04-08",1.04,1.04,1.03,1.03,3300.0],["2009-04-09",1.03,1.07,1.03,1.07,12700.0],["2009-04-13",1.05,1.16,1.05,1.13,8600.0],["2009-04-14",1.09,1.1,0.99,1.0,218300.0],["2009-04-15",1.01,1.02,0.98,1.0,26800.0],["2009-04-16",1.0,1.08,1.0,1.0,170700.0],["2009-04-17",1.02,1.03,1.0,1.0,71100.0],["2009-04-20",1.0,1.01,0.96,1.0,15500.0],["2009-04-21",0.98,0.98,0.88,0.96,12800.0],["2009-04-22",1.0,1.0,0.96,0.98,9000.0],["2009-04-23",0.95,0.96,0.92,0.92,3900.0],["2009-04-24",0.93,0.98,0.91,0.95,14700.0],["2009-04-27",0.91,0.96,0.86,0.96,30200.0],["2009-04-28",0.96,0.96,0.88,0.88,19400.0],["2009-04-29",0.91,0.94,0.91,0.91,4700.0],["2009-04-30",0.94,0.96,0.89,0.89,30600.0],["2009-05-01",0.9,0.9,0.79,0.8,302500.0],["2009-05-04",0.88,0.88,0.8,0.83,47000.0],["2009-05-05",0.85,0.89,0.78,0.78,74600.0],["2009-05-06",0.76,0.8,0.73,0.77,62400.0],["2009-05-07",0.83,0.84,0.77,0.77,327500.0],["2009-05-08",0.78,0.82,0.78,0.81,24300.0],["2009-05-11",0.92,1.05,0.86,0.97,61500.0],["2009-05-12",0.99,0.99,0.9,0.92,24500.0],["2009-05-13",0.92,0.94,0.83,0.88,20200.0],["2009-05-14",0.83,0.9,0.83,0.86,8600.0],["2009-05-15",0.88,0.89,0.88,0.89,2600.0],["2009-05-18",0.84,0.89,0.8,0.88,13500.0],["2009-05-19",0.85,0.89,0.85,0.88,12000.0],["2009-05-20",0.88,0.89,0.88,0.88,10500.0],["2009-05-21",0.88,0.96,0.88,0.89,32400.0],["2009-05-22",0.87,0.92,0.87,0.89,31500.0],["2009-05-26",0.9,0.92,0.83,0.83,19100.0],["2009-05-27",0.86,0.88,0.81,0.87,24000.0],["2009-05-28",0.88,0.88,0.82,0.85,5000.0],["2009-05-29",0.82,0.89,0.8,0.88,44900.0],["2009-06-01",0.87,1.05,0.79,0.99,67200.0],["2009-06-02",1.05,1.2,0.75,0.96,51600.0],["2009-06-03",0.97,0.99,0.9,0.98,32300.0],["2009-06-04",0.95,0.98,0.93,0.93,5100.0],["2009-06-05",0.9,0.95,0.88,0.89,7300.0],["2009-06-08",0.84,0.97,0.84,0.88,35100.0],["2009-06-09",0.97,0.97,0.97,0.97,2400.0],["2009-06-10",0.9,0.98,0.89,0.94,18600.0],["2009-06-11",0.97,0.98,0.94,0.96,10800.0],["2009-06-12",0.97,1.01,0.95,0.96,22500.0],["2009-06-15",0.95,0.97,0.94,0.96,33700.0],["2009-06-16",0.94,1.0,0.9,0.98,24000.0],["2009-06-17",1.01,1.01,0.95,0.95,5400.0],["2009-06-18",0.98,0.98,0.91,0.91,1600.0],["2009-06-19",0.91,0.91,0.87,0.91,9200.0],["2009-06-22",0.86,0.88,0.86,0.88,1200.0],["2009-06-23",0.85,0.87,0.81,0.84,16300.0],["2009-06-24",0.86,0.86,0.81,0.81,1500.0],["2009-06-25",0.81,0.87,0.81,0.87,6700.0],["2009-06-26",0.81,0.83,0.79,0.8,14000.0],["2009-06-29",0.81,0.86,0.8,0.84,17100.0],["2009-06-30",0.85,0.86,0.81,0.81,6000.0],["2009-07-01",0.83,0.86,0.8,0.86,3900.0],["2009-07-02",0.84,0.84,0.81,0.82,12600.0],["2009-07-06",0.8,0.82,0.79,0.8,20700.0],["2009-07-07",0.79,0.84,0.78,0.84,700.0],["2009-07-08",0.86,0.86,0.75,0.76,12200.0],["2009-07-09",0.78,0.79,0.78,0.79,900.0],["2009-07-10",0.8,0.83,0.8,0.83,8100.0],["2009-07-13",0.8,0.8,0.8,0.8,900.0],["2009-07-14",0.83,0.85,0.79,0.8,12300.0],["2009-07-15",0.79,0.79,0.78,0.78,11600.0],["2009-07-16",0.78,0.8,0.78,0.8,10800.0],["2009-07-17",0.78,0.78,0.78,0.78,300.0],["2009-07-20",0.78,0.83,0.78,0.82,21600.0],["2009-07-21",0.87,0.91,0.83,0.9,43100.0],["2009-07-22",0.91,1.1,0.9,1.1,103600.0],["2009-07-23",1.06,1.06,1.01,1.01,23600.0],["2009-07-24",1.06,1.09,1.03,1.06,9300.0],["2009-07-27",1.08,1.3,0.92,1.15,77500.0],["2009-07-28",1.32,1.32,1.18,1.23,41400.0],["2009-07-29",1.29,1.3,1.24,1.28,23700.0],["2009-07-30",1.28,1.3,1.25,1.25,14800.0],["2009-07-31",1.21,1.21,1.05,1.13,27900.0],["2009-08-03",1.1,1.15,0.99,1.01,35000.0],["2009-08-04",1.05,1.07,1.02,1.07,9500.0],["2009-08-05",1.05,1.11,0.98,1.11,10400.0],["2009-08-06",1.08,1.14,1.06,1.14,12700.0],["2009-08-07",1.07,1.11,1.05,1.11,6700.0],["2009-08-10",1.14,1.15,1.08,1.11,9100.0],["2009-08-11",1.11,1.13,1.03,1.11,21300.0],["2009-08-12",1.11,1.11,1.03,1.06,16300.0],["2009-08-13",1.1,1.1,1.01,1.1,14100.0],["2009-08-14",1.1,1.11,1.1,1.11,1300.0],["2009-08-17",1.06,1.07,1.05,1.06,1500.0],["2009-08-18",1.07,1.08,1.06,1.06,7100.0],["2009-08-19",1.1,1.18,1.1,1.18,17900.0],["2009-08-20",1.18,1.19,1.16,1.17,5200.0],["2009-08-21",1.15,1.15,1.11,1.11,5400.0],["2009-08-24",1.11,1.12,1.02,1.02,13700.0],["2009-08-25",1.06,1.09,1.0,1.07,9600.0],["2009-08-26",1.04,1.07,1.0,1.07,3700.0],["2009-08-27",1.06,1.11,1.06,1.1,5100.0],["2009-08-28",1.11,1.15,1.11,1.14,9100.0],["2009-08-31",1.09,1.15,1.08,1.1,12400.0],["2009-09-01",1.14,1.14,1.06,1.06,35100.0],["2009-09-02",1.1,1.13,1.1,1.13,1900.0],["2009-09-03",1.06,1.09,1.0,1.08,5100.0],["2009-09-04",1.1,1.14,1.01,1.05,17800.0],["2009-09-08",1.14,1.14,1.07,1.14,12100.0],["2009-09-09",1.14,1.14,1.08,1.12,14700.0],["2009-09-10",1.1,1.35,1.02,1.34,65700.0],["2009-09-11",1.38,1.5,1.18,1.18,75300.0],["2009-09-14",1.33,1.4,1.21,1.4,44200.0],["2009-09-15",1.38,1.65,1.38,1.65,168000.0],["2009-09-16",1.63,1.63,1.5,1.56,33700.0],["2009-09-17",1.56,1.59,1.5,1.59,16600.0],["2009-09-18",1.58,1.59,1.38,1.4,78700.0],["2009-09-21",1.4,1.5,1.4,1.48,17300.0],["2009-09-22",1.47,1.48,1.4,1.48,14800.0],["2009-09-23",1.48,1.5,1.45,1.49,18100.0],["2009-09-24",1.48,1.49,1.38,1.4,10800.0],["2009-09-25",1.39,1.45,1.39,1.45,4500.0],["2009-09-28",1.42,1.54,1.42,1.54,11800.0],["2009-09-29",1.49,1.54,1.45,1.45,14100.0],["2009-09-30",1.5,1.55,1.5,1.5,6500.0],["2009-10-01",1.54,1.54,1.45,1.46,13100.0],["2009-10-02",1.46,1.46,1.36,1.44,7900.0],["2009-10-05",1.41,1.45,1.36,1.36,9800.0],["2009-10-06",1.41,1.55,1.41,1.55,8000.0],["2009-10-07",1.52,1.52,1.45,1.45,4800.0],["2009-10-08",1.49,1.49,1.4,1.41,11500.0],["2009-10-09",1.42,1.42,1.4,1.4,6100.0],["2009-10-12",1.38,1.39,1.38,1.38,7000.0],["2009-10-13",1.4,2.0,1.4,1.72,504000.0],["2009-10-14",1.68,1.7,1.55,1.67,104700.0],["2009-10-15",1.61,1.65,1.57,1.58,30700.0],["2009-10-16",1.59,1.69,1.58,1.65,40800.0],["2009-10-19",1.81,1.81,1.66,1.79,41700.0],["2009-10-20",1.81,1.9,1.81,1.85,27100.0],["2009-10-21",1.88,2.22,1.88,2.12,179900.0],["2009-10-22",2.18,2.69,2.16,2.59,309400.0],["2009-10-23",2.7,3.1,2.57,2.68,562300.0],["2009-10-26",2.85,2.85,2.4,2.54,192700.0],["2009-10-27",2.53,2.53,2.05,2.26,169200.0],["2009-10-28",2.31,2.35,2.13,2.14,41700.0],["2009-10-29",2.12,2.2,2.04,2.04,63800.0],["2009-10-30",2.04,2.24,2.02,2.02,65300.0],["2009-11-02",2.04,2.29,2.04,2.14,52200.0],["2009-11-03",2.2,2.3,2.04,2.3,48600.0],["2009-11-04",2.33,2.49,2.33,2.35,61700.0],["2009-11-05",2.3,2.39,2.23,2.34,54500.0],["2009-11-06",2.28,2.4,2.2,2.3,28000.0],["2009-11-09",2.32,2.39,2.18,2.23,27000.0],["2009-11-10",2.2,2.35,2.15,2.29,25400.0],["2009-11-11",2.25,2.25,2.02,2.12,47000.0],["2009-11-12",2.07,2.17,2.04,2.1,20500.0],["2009-11-13",2.1,2.25,2.05,2.25,19400.0],["2009-11-16",2.25,2.25,2.05,2.16,16500.0],["2009-11-17",2.19,2.19,2.1,2.17,21600.0],["2009-11-18",2.13,2.25,2.13,2.2,29600.0],["2009-11-19",2.14,2.25,2.1,2.25,7600.0],["2009-11-20",2.11,2.12,2.06,2.06,26400.0],["2009-11-23",2.09,2.11,2.08,2.11,5600.0],["2009-11-24",2.1,2.1,2.06,2.07,3000.0],["2009-11-25",2.1,2.2,2.06,2.09,12600.0],["2009-11-27",2.02,2.08,2.02,2.08,18300.0],["2009-11-30",2.04,2.24,2.03,2.24,45800.0],["2009-12-01",2.23,2.28,2.14,2.2,24900.0],["2009-12-02",2.25,2.34,2.23,2.34,31400.0],["2009-12-03",2.41,2.41,2.27,2.3,29200.0],["2009-12-04",2.3,2.4,2.25,2.3,25200.0],["2009-12-07",2.35,2.38,2.25,2.38,26000.0],["2009-12-08",2.39,2.48,2.31,2.45,50400.0],["2009-12-09",2.47,2.55,2.36,2.37,42800.0],["2009-12-10",2.42,2.5,2.31,2.36,13600.0],["2009-12-11",2.42,2.42,2.3,2.36,26300.0],["2009-12-14",2.44,2.49,2.32,2.49,28800.0],["2009-12-15",2.45,2.59,2.44,2.5,46200.0],["2009-12-16",2.52,2.61,2.45,2.45,18100.0],["2009-12-17",2.45,2.46,2.25,2.32,16600.0],["2009-12-18",2.37,2.62,2.27,2.58,25000.0],["2009-12-21",2.62,2.7,2.43,2.59,21500.0],["2009-12-22",2.69,2.69,2.43,2.51,23400.0],["2009-12-23",2.6,2.73,2.58,2.64,36600.0],["2009-12-24",2.75,2.8,2.69,2.78,38100.0],["2009-12-28",2.78,2.85,2.77,2.85,64900.0],["2009-12-29",2.85,2.9,2.8,2.9,12700.0],["2009-12-30",2.95,2.95,2.74,2.81,32200.0],["2009-12-31",2.85,2.85,2.77,2.78,16200.0],["2010-01-04",2.85,2.85,2.78,2.78,30800.0],["2010-01-05",2.77,2.9,2.61,2.86,55800.0],["2010-01-06",2.99,3.13,2.81,2.81,144300.0],["2010-01-07",2.85,2.92,2.83,2.87,86500.0],["2010-01-08",2.98,2.98,2.84,2.88,21200.0],["2010-01-11",2.99,3.22,2.88,3.13,120000.0],["2010-01-12",3.19,3.2,2.98,3.01,77300.0],["2010-01-13",3.03,3.19,3.01,3.04,22900.0],["2010-01-14",3.0,3.15,2.97,3.0,27000.0],["2010-01-15",3.0,3.05,2.9,3.02,26400.0],["2010-01-19",3.09,3.09,2.94,2.95,28400.0],["2010-01-20",2.94,2.95,2.61,2.8,65200.0],["2010-01-21",2.85,2.85,2.68,2.7,38400.0],["2010-01-22",2.63,2.77,2.63,2.68,34800.0],["2010-01-25",2.65,2.8,2.65,2.79,15700.0],["2010-01-26",2.79,2.96,2.68,2.91,32400.0],["2010-01-27",2.8,2.82,2.69,2.7,33200.0],["2010-01-28",2.7,2.75,2.6,2.73,49200.0],["2010-01-29",2.55,2.63,2.55,2.56,20100.0],["2010-02-01",2.55,2.59,2.5,2.51,27500.0],["2010-02-02",2.51,2.59,2.51,2.57,9800.0],["2010-02-03",2.78,2.78,2.54,2.58,2800.0],["2010-02-04",2.65,2.69,2.51,2.64,12700.0],["2010-02-05",2.64,2.64,2.5,2.56,25200.0],["2010-02-08",2.56,2.59,2.56,2.58,8000.0],["2010-02-09",2.62,2.64,2.57,2.64,15100.0],["2010-02-10",2.61,2.73,2.58,2.58,9600.0],["2010-02-11",2.6,2.69,2.51,2.55,28000.0],["2010-02-12",2.6,2.66,2.57,2.58,10000.0],["2010-02-16",2.68,2.75,2.62,2.69,16000.0],["2010-02-17",2.74,2.75,2.5,2.59,24600.0],["2010-02-18",2.61,2.69,2.54,2.55,18400.0],["2010-02-19",2.68,2.68,2.55,2.65,7000.0],["2010-02-22",2.64,2.67,2.64,2.67,10300.0],["2010-02-23",2.81,2.81,2.67,2.75,21300.0],["2010-02-24",2.75,2.87,2.75,2.87,12900.0],["2010-02-25",2.8,2.86,2.74,2.81,8100.0],["2010-02-26",2.85,2.9,2.8,2.8,59700.0],["2010-03-01",2.84,2.85,2.77,2.82,13800.0],["2010-03-02",2.85,2.89,2.79,2.85,13200.0],["2010-03-03",2.8,2.9,2.7,2.78,14500.0],["2010-03-04",2.61,2.84,2.61,2.82,18900.0],["2010-03-05",2.8,2.82,2.71,2.74,6900.0],["2010-03-08",2.75,2.8,2.75,2.8,14100.0],["2010-03-09",2.79,2.8,2.73,2.77,16100.0],["2010-03-10",2.82,2.84,2.77,2.78,9400.0],["2010-03-11",2.8,2.8,2.77,2.79,28500.0],["2010-03-12",2.77,2.77,2.74,2.75,4300.0],["2010-03-15",2.79,2.89,2.74,2.76,89100.0],["2010-03-16",2.74,2.77,2.73,2.75,83300.0],["2010-03-17",2.75,2.76,2.72,2.76,16100.0],["2010-03-18",2.79,2.99,2.75,2.98,71100.0],["2010-03-19",2.66,3.0,2.6,2.66,124800.0],["2010-03-22",2.61,2.79,2.55,2.74,39100.0],["2010-03-23",2.81,2.95,2.81,2.95,33600.0],["2010-03-24",2.93,2.93,2.7,2.72,56600.0],["2010-03-25",2.71,2.72,2.52,2.7,70500.0],["2010-03-26",2.7,2.81,2.7,2.81,15400.0],["2010-03-29",2.85,2.85,2.7,2.75,18800.0],["2010-03-30",2.74,2.75,2.64,2.7,19000.0],["2010-03-31",2.7,2.85,2.7,2.85,8400.0],["2010-04-01",2.84,2.85,2.64,2.7,37900.0],["2010-04-05",2.75,2.75,2.61,2.66,12600.0],["2010-04-06",2.63,2.85,2.63,2.78,17700.0],["2010-04-07",2.75,2.75,2.56,2.56,17500.0],["2010-04-08",2.64,2.72,2.62,2.7,11700.0],["2010-04-09",2.66,2.77,2.63,2.69,23000.0],["2010-04-12",2.66,2.78,2.65,2.75,25800.0],["2010-04-13",2.77,2.79,2.66,2.76,14200.0],["2010-04-14",2.78,2.85,2.69,2.82,28900.0],["2010-04-15",2.77,3.01,2.77,2.94,44600.0],["2010-04-16",2.97,2.97,2.91,2.94,32500.0],["2010-04-19",2.91,3.05,2.91,3.05,38700.0],["2010-04-20",3.05,3.06,2.92,2.99,16700.0],["2010-04-21",3.03,3.04,2.91,3.0,15200.0],["2010-04-22",2.92,3.06,2.92,3.06,21700.0],["2010-04-23",3.08,3.15,2.91,3.0,48500.0],["2010-04-26",3.15,3.25,2.96,3.06,52800.0],["2010-04-27",3.0,3.25,2.83,3.22,46800.0],["2010-04-28",3.22,3.28,3.07,3.19,43200.0],["2010-04-29",3.17,3.5,3.16,3.47,89200.0],["2010-04-30",3.3,3.43,3.02,3.38,75600.0],["2010-05-03",3.32,3.73,3.32,3.6,142800.0],["2010-05-04",3.67,3.72,3.58,3.69,88900.0],["2010-05-05",3.69,3.93,3.51,3.8,184500.0],["2010-05-06",3.8,3.81,3.5,3.65,199300.0],["2010-05-07",3.62,3.8,3.62,3.66,47000.0],["2010-05-10",3.8,3.8,3.66,3.72,82000.0],["2010-05-11",3.72,3.8,3.5,3.8,43600.0],["2010-05-12",3.74,3.8,3.61,3.72,42200.0],["2010-05-13",3.7,3.75,3.58,3.72,26700.0],["2010-05-14",3.66,3.66,3.51,3.63,31600.0],["2010-05-17",3.59,3.76,3.52,3.72,52700.0],["2010-05-18",3.7,3.76,3.66,3.72,54500.0],["2010-05-19",3.74,3.74,3.39,3.53,25000.0],["2010-05-20",3.53,3.56,3.07,3.25,50900.0],["2010-05-21",3.28,3.28,2.89,3.0,237000.0],["2010-05-24",2.94,3.2,2.76,3.12,67500.0],["2010-05-25",3.02,3.03,2.88,3.01,29600.0],["2010-05-26",3.0,3.16,2.9,2.92,65300.0],["2010-05-27",2.94,3.15,2.94,3.09,19100.0],["2010-05-28",3.03,3.23,3.0,3.23,13600.0],["2010-06-01",3.21,3.26,3.17,3.24,7300.0],["2010-06-02",3.17,3.41,3.16,3.41,9000.0],["2010-06-03",3.32,3.4,3.1,3.38,19600.0],["2010-06-04",3.32,3.41,3.24,3.32,17800.0],["2010-06-07",3.31,3.54,3.06,3.5,48600.0],["2010-06-08",3.47,3.49,3.28,3.42,18300.0],["2010-06-09",3.25,3.42,3.25,3.3,18500.0],["2010-06-10",3.37,3.48,3.25,3.4,33500.0],["2010-06-11",3.44,3.5,3.34,3.47,34500.0],["2010-06-14",3.4,3.49,3.2,3.44,20200.0],["2010-06-15",3.5,3.5,3.34,3.5,12600.0],["2010-06-16",3.49,3.49,3.31,3.42,12600.0],["2010-06-17",3.44,3.44,3.29,3.29,29300.0],["2010-06-18",3.42,3.53,3.38,3.5,31100.0],["2010-06-21",3.5,3.5,3.36,3.44,43300.0],["2010-06-22",3.37,3.51,3.37,3.43,49500.0],["2010-06-23",3.43,3.5,3.36,3.47,52700.0],["2010-06-24",3.48,3.65,3.47,3.53,123300.0],["2010-06-25",3.62,3.62,3.05,3.25,3037200.0],["2010-06-28",3.28,3.28,3.19,3.24,68400.0],["2010-06-29",3.23,3.26,3.05,3.22,86900.0],["2010-06-30",3.22,3.22,3.06,3.12,35700.0],["2010-07-01",3.09,3.32,3.09,3.24,93100.0],["2010-07-02",3.27,3.33,3.16,3.16,29000.0],["2010-07-06",3.23,3.28,2.94,2.95,55000.0],["2010-07-07",2.97,3.26,2.97,3.23,80100.0],["2010-07-08",3.26,3.35,3.25,3.33,70000.0],["2010-07-09",3.26,3.32,3.24,3.27,40400.0],["2010-07-12",3.34,3.34,3.13,3.14,52900.0],["2010-07-13",3.22,3.4,3.22,3.37,36200.0],["2010-07-14",3.35,3.43,3.25,3.27,25700.0],["2010-07-15",3.26,3.3,3.11,3.24,38800.0],["2010-07-16",3.22,3.29,3.16,3.2,86200.0],["2010-07-19",3.21,3.29,3.08,3.14,41700.0],["2010-07-20",3.12,3.19,2.97,3.01,138700.0],["2010-07-21",3.02,3.13,2.97,2.97,55400.0],["2010-07-22",3.0,3.1,2.99,3.04,55800.0],["2010-07-23",3.03,3.18,2.98,3.16,39100.0],["2010-07-26",3.18,3.28,3.16,3.26,43800.0],["2010-07-27",3.3,3.44,3.11,3.43,60100.0],["2010-07-28",3.41,3.44,3.35,3.41,58100.0],["2010-07-29",3.43,3.5,3.28,3.4,89100.0],["2010-07-30",3.39,3.5,3.23,3.25,175600.0],["2010-08-02",3.29,3.39,3.25,3.34,49700.0],["2010-08-03",3.32,3.43,3.25,3.28,38300.0],["2010-08-04",3.3,3.48,3.23,3.43,100200.0],["2010-08-05",3.4,3.46,3.29,3.3,56900.0],["2010-08-06",3.28,3.34,3.16,3.23,35500.0],["2010-08-09",3.26,3.35,3.25,3.3,32100.0],["2010-08-10",3.3,3.36,3.22,3.22,34300.0],["2010-08-11",3.17,3.32,3.1,3.12,91600.0],["2010-08-12",3.12,3.28,2.92,3.0,45100.0],["2010-08-13",3.0,3.25,2.99,3.0,45800.0],["2010-08-16",2.99,3.37,2.99,3.09,56900.0],["2010-08-17",3.09,3.12,3.05,3.1,53800.0],["2010-08-18",3.09,3.11,2.8,2.99,55000.0],["2010-08-19",2.97,2.97,2.9,2.95,52100.0],["2010-08-20",2.95,2.98,2.85,2.89,71100.0],["2010-08-23",2.91,2.99,2.9,2.93,49000.0],["2010-08-24",2.89,2.96,2.85,2.88,64100.0],["2010-08-25",2.88,2.99,2.76,2.97,37400.0],["2010-08-26",2.97,3.0,2.92,2.94,21400.0],["2010-08-27",2.97,3.17,2.93,3.12,62500.0],["2010-08-30",3.1,3.11,2.95,2.95,57900.0],["2010-08-31",2.83,2.94,2.78,2.79,34400.0],["2010-09-01",2.81,3.08,2.8,3.06,56500.0],["2010-09-02",3.04,3.06,2.97,3.06,19500.0],["2010-09-03",3.08,3.08,3.0,3.04,32400.0],["2010-09-07",2.99,2.99,2.9,2.9,61700.0],["2010-09-08",2.92,2.98,2.86,2.96,39300.0],["2010-09-09",3.06,3.21,2.96,3.19,57100.0],["2010-09-10",3.19,3.28,3.12,3.27,78100.0],["2010-09-13",3.29,3.41,3.22,3.4,104700.0],["2010-09-14",3.41,3.48,3.38,3.41,73100.0],["2010-09-15",3.41,3.5,3.41,3.5,42600.0],["2010-09-16",3.49,3.49,2.97,3.27,113900.0],["2010-09-17",3.31,3.49,3.3,3.37,109800.0],["2010-09-20",3.36,3.58,3.27,3.58,84200.0],["2010-09-21",3.55,3.65,3.48,3.55,57300.0],["2010-09-22",3.52,3.55,3.31,3.36,39200.0],["2010-09-23",3.34,3.5,3.32,3.42,38100.0],["2010-09-24",3.45,3.51,3.4,3.51,76400.0],["2010-09-27",3.5,3.64,3.47,3.63,49600.0],["2010-09-28",3.65,4.1,3.6,4.1,138000.0],["2010-09-29",4.07,4.33,3.8,3.85,233500.0],["2010-09-30",3.85,3.96,3.63,3.89,104000.0],["2010-10-01",3.92,3.96,3.85,3.95,100800.0],["2010-10-04",3.93,3.97,3.77,3.82,33900.0],["2010-10-05",3.84,3.93,3.8,3.93,50900.0],["2010-10-06",3.93,3.95,3.78,3.82,119200.0],["2010-10-07",3.85,3.85,3.73,3.8,37700.0],["2010-10-08",3.79,3.85,3.72,3.84,76300.0],["2010-10-11",3.83,3.89,3.8,3.84,38600.0],["2010-10-12",3.83,3.84,3.76,3.83,39100.0],["2010-10-13",3.83,3.84,3.69,3.82,75300.0],["2010-10-14",3.82,3.82,3.41,3.65,76100.0],["2010-10-15",3.7,3.76,3.55,3.73,97200.0],["2010-10-18",3.74,3.81,3.58,3.8,60000.0],["2010-10-19",3.75,3.79,3.59,3.64,43100.0],["2010-10-20",3.65,3.66,3.51,3.55,74500.0],["2010-10-21",3.57,3.57,3.34,3.46,63500.0],["2010-10-22",3.46,3.6,3.4,3.55,31900.0],["2010-10-25",3.58,3.62,3.52,3.55,17000.0],["2010-10-26",3.54,3.55,3.5,3.51,13900.0],["2010-10-27",3.48,3.5,3.4,3.48,62200.0],["2010-10-28",3.52,3.52,3.37,3.44,31800.0],["2010-10-29",3.41,3.65,3.41,3.57,97800.0],["2010-11-01",3.59,3.59,3.46,3.5,49500.0],["2010-11-02",3.53,3.56,3.4,3.5,104400.0],["2010-11-03",3.51,3.54,3.41,3.53,36500.0],["2010-11-04",3.58,3.75,3.51,3.74,95600.0],["2010-11-05",3.72,3.72,3.59,3.72,66900.0],["2010-11-08",3.69,3.77,3.62,3.66,34000.0],["2010-11-09",3.66,3.7,3.58,3.61,56300.0],["2010-11-10",3.61,3.66,3.45,3.58,62200.0],["2010-11-11",3.54,3.65,3.42,3.48,58600.0],["2010-11-12",3.44,3.59,3.41,3.51,63900.0],["2010-11-15",3.5,3.52,3.35,3.43,46000.0],["2010-11-16",3.4,3.45,3.35,3.35,43400.0],["2010-11-17",3.37,3.5,3.37,3.5,112500.0],["2010-11-18",3.53,3.53,3.44,3.49,65000.0],["2010-11-19",3.5,3.53,3.46,3.52,100300.0],["2010-11-22",3.52,3.52,3.45,3.51,60900.0],["2010-11-23",3.4,3.5,3.35,3.39,70200.0],["2010-11-24",3.43,3.74,3.39,3.73,98400.0],["2010-11-26",3.72,3.9,3.71,3.83,711900.0],["2010-11-29",3.86,4.1,3.86,4.03,720100.0],["2010-11-30",4.02,4.1,3.9,3.9,344600.0],["2010-12-01",4.05,4.17,3.98,4.12,282100.0],["2010-12-02",4.29,4.29,4.13,4.2,264400.0],["2010-12-03",4.18,4.2,4.0,4.09,266500.0],["2010-12-06",4.1,4.14,4.0,4.06,259000.0],["2010-12-07",4.1,4.1,3.99,4.03,204700.0],["2010-12-08",4.08,4.4,4.01,4.31,278800.0],["2010-12-09",4.36,4.45,4.11,4.14,801600.0],["2010-12-10",4.17,4.3,4.13,4.24,332100.0],["2010-12-13",4.24,4.36,4.04,4.07,496000.0],["2010-12-14",4.07,4.25,3.99,4.17,1437300.0],["2010-12-15",4.12,4.23,4.0,4.2,887900.0],["2010-12-16",4.19,4.3,4.19,4.28,136400.0],["2010-12-17",4.3,4.48,4.21,4.46,498300.0],["2010-12-20",4.45,4.7,4.34,4.4,423000.0],["2010-12-21",4.4,4.5,4.13,4.19,610600.0],["2010-12-22",4.65,4.68,3.73,3.9,4694400.0],["2010-12-23",3.92,3.96,3.67,3.75,702400.0],["2010-12-27",3.77,4.08,3.76,3.87,911500.0],["2010-12-28",3.86,3.96,3.85,3.91,284700.0],["2010-12-29",3.92,4.02,3.92,4.02,268200.0],["2010-12-30",4.0,4.0,3.8,3.92,299800.0],["2010-12-31",3.87,3.92,3.85,3.86,220900.0],["2011-01-03",3.88,3.97,3.76,3.96,392400.0],["2011-01-04",3.99,3.99,3.83,3.85,289100.0],["2011-01-05",3.83,3.97,3.83,3.96,233700.0],["2011-01-06",3.96,3.96,3.87,3.88,202900.0],["2011-01-07",3.89,3.9,3.81,3.86,232500.0],["2011-01-10",3.85,3.89,3.69,3.89,150600.0],["2011-01-11",3.92,4.32,3.9,4.29,1281300.0],["2011-01-12",4.3,4.42,4.15,4.38,380900.0],["2011-01-13",4.4,4.51,4.22,4.36,361800.0],["2011-01-14",4.36,4.37,4.25,4.33,200700.0],["2011-01-18",4.33,4.44,4.24,4.44,251700.0],["2011-01-19",4.44,4.44,4.13,4.14,189100.0],["2011-01-20",4.1,4.1,3.93,3.95,159800.0],["2011-01-21",4.09,4.5,4.09,4.12,2249700.0],["2011-01-24",4.09,4.24,4.06,4.15,515300.0],["2011-01-25",4.14,4.18,4.04,4.14,317200.0],["2011-01-26",4.19,4.32,4.18,4.28,356400.0],["2011-01-27",4.29,4.38,4.15,4.16,410900.0],["2011-01-28",4.19,4.25,3.97,4.09,667000.0],["2011-01-31",4.13,4.15,4.03,4.05,519700.0],["2011-02-01",4.07,4.16,4.02,4.08,333800.0],["2011-02-02",4.05,4.08,4.0,4.0,517100.0],["2011-02-03",4.0,4.09,4.0,4.08,196200.0],["2011-02-04",4.06,4.2,4.0,4.17,245000.0],["2011-02-07",4.15,4.16,3.98,4.07,502000.0],["2011-02-08",4.05,4.05,3.98,4.01,221200.0],["2011-02-09",3.99,4.0,3.93,4.0,145800.0],["2011-02-10",3.98,4.05,3.91,4.02,113200.0],["2011-02-11",4.02,4.14,3.97,4.13,181600.0],["2011-02-14",4.11,4.13,4.02,4.1,151900.0],["2011-02-15",4.08,4.17,4.04,4.05,115000.0],["2011-02-16",4.08,4.08,4.01,4.07,117500.0],["2011-02-17",4.08,4.16,4.04,4.14,118400.0],["2011-02-18",4.15,4.15,4.02,4.05,213300.0],["2011-02-22",4.01,4.04,3.93,3.94,322600.0],["2011-02-23",3.93,4.0,3.66,3.74,563200.0],["2011-02-24",3.74,3.77,3.57,3.77,539800.0],["2011-02-25",3.78,3.91,3.75,3.79,205200.0],["2011-02-28",3.8,3.83,3.68,3.74,115600.0],["2011-03-01",3.75,3.79,3.7,3.72,378000.0],["2011-03-02",3.71,3.84,3.54,3.83,419300.0],["2011-03-03",3.88,4.02,3.84,4.01,389400.0],["2011-03-04",4.03,4.07,3.88,3.97,518800.0],["2011-03-07",3.99,3.99,3.84,3.92,124500.0],["2011-03-08",3.91,4.0,3.86,3.95,71100.0],["2011-03-09",3.96,3.96,3.87,3.89,87200.0],["2011-03-10",3.83,3.87,3.7,3.7,208700.0],["2011-03-11",3.66,3.77,3.65,3.76,231200.0],["2011-03-14",3.7,3.8,3.68,3.72,143800.0],["2011-03-15",3.52,3.68,3.43,3.66,134100.0],["2011-03-16",3.69,3.78,3.67,3.72,191900.0],["2011-03-17",3.76,3.9,3.6,3.78,289100.0],["2011-03-18",3.81,3.99,3.8,3.99,261500.0],["2011-03-21",4.04,4.07,3.98,4.07,151100.0],["2011-03-22",4.09,4.11,3.93,4.05,124600.0],["2011-03-23",4.03,4.15,3.93,4.13,217000.0],["2011-03-24",4.18,4.25,4.13,4.23,177100.0],["2011-03-25",4.24,4.27,4.2,4.22,144000.0],["2011-03-28",4.25,4.25,4.16,4.22,135400.0],["2011-03-29",4.22,4.33,4.16,4.3,196300.0],["2011-03-30",4.3,4.31,4.18,4.21,154900.0],["2011-03-31",4.18,4.25,4.17,4.25,161400.0],["2011-04-01",4.3,4.3,4.2,4.23,300000.0],["2011-04-04",4.25,4.3,4.19,4.25,109600.0],["2011-04-05",4.2,4.25,4.16,4.25,174400.0],["2011-04-06",4.26,4.35,4.25,4.26,257900.0],["2011-04-07",4.27,4.3,4.24,4.25,52900.0],["2011-04-08",4.25,4.28,4.21,4.25,137700.0],["2011-04-11",4.26,4.29,4.21,4.24,161900.0],["2011-04-12",4.22,4.25,4.18,4.22,152400.0],["2011-04-13",4.27,4.27,4.22,4.24,91900.0],["2011-04-14",4.2,4.3,4.18,4.28,92300.0],["2011-04-15",4.27,4.34,4.23,4.32,133200.0],["2011-04-18",4.32,4.49,4.15,4.45,354400.0],["2011-04-19",4.49,4.5,4.27,4.31,349000.0],["2011-04-20",4.31,4.45,4.29,4.41,153200.0],["2011-04-21",4.55,4.55,4.35,4.42,115900.0],["2011-04-25",4.4,4.41,4.35,4.38,146700.0],["2011-04-26",4.38,4.45,4.33,4.37,147200.0],["2011-04-27",4.36,4.39,4.3,4.37,389000.0],["2011-04-28",4.34,4.43,4.3,4.41,195000.0],["2011-04-29",4.4,4.48,4.34,4.4,532000.0],["2011-05-02",4.43,4.44,4.29,4.36,257000.0],["2011-05-03",4.33,4.35,4.26,4.29,250900.0],["2011-05-04",4.32,4.32,3.96,4.08,384400.0],["2011-05-05",4.03,4.11,3.96,4.07,173200.0],["2011-05-06",4.13,4.18,4.06,4.18,110000.0],["2011-05-09",4.14,4.22,4.14,4.22,147200.0],["2011-05-10",4.23,4.31,4.19,4.3,215000.0],["2011-05-11",4.27,4.35,4.26,4.29,123700.0],["2011-05-12",4.42,4.42,4.25,4.4,211800.0],["2011-05-13",4.4,4.41,4.3,4.31,198900.0],["2011-05-16",4.27,4.37,4.12,4.23,172000.0],["2011-05-17",4.19,4.32,4.17,4.3,127200.0],["2011-05-18",4.31,4.4,4.25,4.38,125200.0],["2011-05-19",4.41,4.45,4.34,4.42,198400.0],["2011-05-20",4.38,4.49,4.38,4.38,101600.0],["2011-05-23",4.3,4.39,4.28,4.35,152000.0],["2011-05-24",4.35,4.37,4.3,4.31,95000.0],["2011-05-25",4.31,4.53,4.31,4.46,383700.0],["2011-05-26",4.45,4.63,4.44,4.63,408300.0],["2011-05-27",4.63,4.79,4.58,4.79,456000.0],["2011-05-31",4.84,4.96,4.81,4.94,391600.0],["2011-06-01",4.94,4.96,4.84,4.86,409000.0],["2011-06-02",4.88,4.95,4.8,4.94,379900.0],["2011-06-03",4.83,5.07,4.8,4.99,537200.0],["2011-06-06",4.74,4.75,4.39,4.42,589500.0],["2011-06-07",4.45,4.61,4.2,4.4,317800.0],["2011-06-08",4.36,4.39,4.25,4.32,196400.0],["2011-06-09",4.33,4.49,4.31,4.4,110400.0],["2011-06-10",4.36,4.38,4.26,4.31,117400.0],["2011-06-13",4.33,4.41,4.21,4.31,196200.0],["2011-06-14",4.38,4.5,4.35,4.44,126800.0],["2011-06-15",4.42,4.45,4.29,4.41,146900.0],["2011-06-16",4.41,4.5,4.37,4.5,239900.0],["2011-06-17",4.52,4.52,4.31,4.44,176100.0],["2011-06-20",4.42,4.46,4.41,4.42,134600.0],["2011-06-21",4.45,4.48,4.38,4.47,243500.0],["2011-06-22",4.43,4.54,4.32,4.44,129700.0],["2011-06-23",4.38,4.5,4.31,4.48,228700.0],["2011-06-24",4.5,4.63,4.42,4.62,1932300.0],["2011-06-27",4.6,4.62,4.43,4.52,227100.0],["2011-06-28",4.55,4.61,4.43,4.45,360000.0],["2011-06-29",4.49,4.49,4.21,4.25,681100.0],["2011-06-30",4.25,4.25,3.67,3.99,1650800.0],["2011-07-01",4.0,4.0,3.87,3.91,322700.0],["2011-07-05",3.92,4.0,3.82,3.99,213300.0],["2011-07-06",3.97,4.0,3.92,3.99,137700.0],["2011-07-07",4.0,4.02,3.93,3.98,344600.0],["2011-07-08",3.93,3.99,3.85,3.89,226000.0],["2011-07-11",3.86,3.9,3.85,3.87,156000.0],["2011-07-12",3.87,3.97,3.86,3.86,117800.0],["2011-07-13",3.86,3.95,3.86,3.89,135200.0],["2011-07-14",3.89,3.91,3.81,3.82,96400.0],["2011-07-15",3.82,3.88,3.76,3.81,224900.0],["2011-07-18",3.81,3.83,3.65,3.67,362100.0],["2011-07-19",3.71,3.85,3.7,3.82,167800.0],["2011-07-20",3.82,3.85,3.76,3.81,96800.0],["2011-07-21",3.84,3.88,3.79,3.88,117900.0],["2011-07-22",3.9,3.94,3.86,3.89,73000.0],["2011-07-25",3.84,3.84,3.68,3.81,215100.0],["2011-07-26",3.78,3.85,3.71,3.8,97600.0],["2011-07-27",3.77,3.84,3.57,3.58,267500.0],["2011-07-28",3.57,3.7,3.51,3.6,300000.0],["2011-07-29",3.55,3.63,3.53,3.58,178000.0],["2011-08-01",3.61,3.63,3.35,3.48,270200.0],["2011-08-02",3.45,3.52,3.31,3.32,160600.0],["2011-08-03",3.33,3.38,3.14,3.26,185500.0],["2011-08-04",3.22,3.22,2.95,2.97,504500.0],["2011-08-05",3.03,3.35,2.54,3.01,291100.0],["2011-08-08",2.83,3.01,2.68,2.78,345800.0],["2011-08-09",2.85,2.89,2.58,2.89,310900.0],["2011-08-10",2.82,2.89,2.66,2.67,237700.0],["2011-08-11",2.67,3.0,2.65,2.92,269400.0],["2011-08-12",2.95,2.95,2.75,2.75,136900.0],["2011-08-15",2.78,2.97,2.76,2.96,139300.0],["2011-08-16",2.9,2.9,2.75,2.75,209600.0],["2011-08-17",2.8,2.91,2.8,2.86,137400.0],["2011-08-18",2.76,2.83,2.67,2.75,252600.0],["2011-08-19",2.7,2.84,2.65,2.84,153400.0],["2011-08-22",2.9,2.9,2.77,2.78,191200.0],["2011-08-23",2.81,2.91,2.73,2.87,198600.0],["2011-08-24",2.86,2.97,2.8,2.97,100800.0],["2011-08-25",3.0,3.0,2.71,2.71,138100.0],["2011-08-26",2.7,2.82,2.7,2.76,96400.0],["2011-08-29",2.81,2.91,2.78,2.89,108200.0],["2011-08-30",2.87,2.96,2.81,2.85,105600.0],["2011-08-31",2.86,2.96,2.77,2.83,162500.0],["2011-09-01",2.83,2.84,2.67,2.7,151500.0],["2011-09-02",2.63,2.79,2.6,2.6,195900.0],["2011-09-06",2.53,2.8,2.53,2.77,182900.0],["2011-09-07",2.84,3.05,2.84,3.02,227400.0],["2011-09-08",2.99,3.05,2.86,2.86,145800.0],["2011-09-09",2.85,2.98,2.84,2.9,194300.0],["2011-09-12",2.84,2.93,2.79,2.92,156800.0],["2011-09-13",2.94,3.06,2.81,3.02,109100.0],["2011-09-14",3.05,3.07,2.88,3.04,154000.0],["2011-09-15",3.07,3.07,2.96,3.02,101200.0],["2011-09-16",3.05,3.21,3.01,3.18,288800.0],["2011-09-19",3.12,3.15,3.05,3.06,84200.0],["2011-09-20",3.08,3.13,2.92,2.92,152800.0],["2011-09-21",2.93,3.05,2.71,2.73,116000.0],["2011-09-22",2.62,2.74,2.51,2.57,269400.0],["2011-09-23",2.59,2.89,2.59,2.79,85600.0],["2011-09-26",2.82,2.93,2.76,2.9,89600.0],["2011-09-27",3.0,3.02,2.87,2.98,259800.0],["2011-09-28",2.99,3.11,2.94,3.02,301400.0],["2011-09-29",3.13,3.2,3.0,3.2,320500.0],["2011-09-30",3.14,3.2,3.04,3.1,177700.0],["2011-10-03",3.03,3.07,2.81,2.81,206500.0],["2011-10-04",2.78,3.06,2.7,2.99,198600.0],["2011-10-05",2.99,3.1,2.95,3.03,134400.0],["2011-10-06",3.03,3.1,2.93,3.1,157500.0],["2011-10-07",3.1,3.1,2.91,2.93,184700.0],["2011-10-10",3.0,3.11,2.94,3.1,147900.0],["2011-10-11",3.05,3.2,3.05,3.19,111100.0],["2011-10-12",3.2,3.25,3.11,3.2,247100.0],["2011-10-13",3.18,3.21,3.17,3.2,282600.0],["2011-10-14",3.23,3.23,3.14,3.2,87300.0],["2011-10-17",3.16,3.22,3.11,3.15,136100.0],["2011-10-18",3.14,3.25,3.05,3.21,130200.0],["2011-10-19",3.21,3.21,3.06,3.07,78800.0],["2011-10-20",3.07,3.1,2.92,3.02,88900.0],["2011-10-21",3.1,3.14,3.02,3.11,86300.0],["2011-10-24",3.12,3.17,3.09,3.17,114400.0],["2011-10-25",3.14,3.14,3.05,3.09,256100.0],["2011-10-26",3.13,3.15,3.02,3.14,172700.0],["2011-10-27",3.19,3.56,3.16,3.49,407700.0],["2011-10-28",3.45,3.45,3.23,3.24,206700.0],["2011-10-31",3.17,3.26,3.11,3.17,204000.0],["2011-11-01",3.06,3.22,3.01,3.15,234500.0],["2011-11-02",3.2,3.24,3.13,3.18,89900.0],["2011-11-03",3.24,3.29,3.15,3.28,166500.0],["2011-11-04",3.23,3.26,3.15,3.16,113000.0],["2011-11-07",3.16,3.16,3.03,3.11,92000.0],["2011-11-08",3.15,3.29,3.15,3.25,146800.0],["2011-11-09",3.16,3.49,3.11,3.23,191100.0],["2011-11-10",3.28,3.38,3.2,3.32,99500.0],["2011-11-11",3.35,3.46,3.3,3.43,98300.0],["2011-11-14",3.4,3.46,3.29,3.34,94300.0],["2011-11-15",3.31,3.48,3.22,3.45,102400.0],["2011-11-16",3.4,3.53,3.35,3.35,108200.0],["2011-11-17",3.37,3.48,3.35,3.45,124400.0],["2011-11-18",3.46,3.46,3.34,3.39,108000.0],["2011-11-21",3.31,3.32,3.16,3.21,141000.0],["2011-11-22",3.21,3.32,3.17,3.27,228100.0],["2011-11-23",3.25,3.34,3.07,3.07,160800.0],["2011-11-25",3.07,3.09,2.93,2.94,76600.0],["2011-11-28",3.03,3.16,2.97,3.13,248100.0],["2011-11-29",3.11,3.11,3.02,3.07,57500.0],["2011-11-30",3.21,3.21,3.1,3.16,332900.0],["2011-12-01",3.16,3.23,3.05,3.11,159200.0],["2011-12-02",3.16,3.22,3.16,3.2,108800.0],["2011-12-05",3.25,3.25,3.16,3.23,102200.0],["2011-12-06",3.23,3.33,3.22,3.33,97300.0],["2011-12-07",3.3,3.32,3.19,3.25,116100.0],["2011-12-08",3.22,3.24,3.1,3.1,101000.0],["2011-12-09",3.12,3.32,3.11,3.28,95000.0],["2011-12-12",3.24,3.36,3.21,3.33,114300.0],["2011-12-13",3.36,3.49,3.34,3.39,194400.0],["2011-12-14",3.34,3.49,3.32,3.49,188900.0],["2011-12-15",3.55,3.58,3.37,3.45,130800.0],["2011-12-16",3.48,3.48,3.34,3.4,461200.0],["2011-12-19",3.47,3.5,3.37,3.37,125600.0],["2011-12-20",3.45,3.56,3.4,3.54,220000.0],["2011-12-21",3.57,3.57,3.47,3.54,75700.0],["2011-12-22",3.54,3.57,3.45,3.48,141500.0],["2011-12-23",3.5,3.5,3.4,3.49,120900.0],["2011-12-27",3.47,3.5,3.3,3.39,409000.0],["2011-12-28",3.39,3.46,3.35,3.38,74800.0],["2011-12-29",3.39,3.48,3.37,3.44,65700.0],["2011-12-30",3.45,3.47,3.38,3.42,111700.0],["2012-01-03",3.51,3.58,3.45,3.5,130100.0],["2012-01-04",3.49,3.52,3.43,3.44,46600.0],["2012-01-05",3.38,3.47,3.37,3.44,429400.0],["2012-01-06",3.45,3.48,3.43,3.44,171600.0],["2012-01-09",3.44,3.52,3.17,3.2,267100.0],["2012-01-10",3.24,3.24,2.82,2.98,588300.0],["2012-01-11",2.93,3.01,2.72,3.0,673700.0],["2012-01-12",3.0,3.04,2.92,3.04,217000.0],["2012-01-13",3.0,3.17,3.0,3.14,233300.0],["2012-01-17",3.15,3.17,3.05,3.12,351700.0],["2012-01-18",3.24,3.41,3.14,3.4,313800.0],["2012-01-19",3.39,3.42,3.29,3.34,150900.0],["2012-01-20",3.33,3.36,3.29,3.32,138300.0],["2012-01-23",3.32,3.4,3.25,3.4,126600.0],["2012-01-24",3.38,3.5,3.25,3.48,272600.0],["2012-01-25",3.48,3.55,3.41,3.49,610800.0],["2012-01-26",3.49,3.55,3.47,3.53,294900.0],["2012-01-27",3.51,3.55,3.29,3.43,574200.0],["2012-01-30",3.41,3.43,3.21,3.4,310200.0],["2012-01-31",3.41,3.47,3.28,3.43,584900.0],["2012-02-01",3.46,3.67,3.16,3.25,1020900.0],["2012-02-02",3.28,3.42,3.23,3.32,283800.0],["2012-02-03",3.41,3.45,3.25,3.29,394800.0],["2012-02-06",3.28,3.39,3.26,3.33,379800.0],["2012-02-07",3.36,3.47,3.28,3.45,515000.0],["2012-02-08",3.46,3.47,3.25,3.27,627000.0],["2012-02-09",3.26,3.31,3.06,3.08,550400.0],["2012-02-10",3.05,3.05,2.5,2.76,1538800.0],["2012-02-13",2.8,2.84,2.7,2.83,682400.0],["2012-02-14",2.82,2.84,2.74,2.76,431700.0],["2012-02-15",2.75,2.81,2.66,2.67,310800.0],["2012-02-16",2.7,3.26,2.7,2.88,1452100.0],["2012-02-17",2.9,3.1,2.83,3.03,1459800.0],["2012-02-21",4.5,4.9,4.31,4.45,11892900.0],["2012-02-22",4.41,4.52,4.0,4.08,2387200.0],["2012-02-23",4.06,4.23,4.0,4.17,815700.0],["2012-02-24",4.16,4.41,4.02,4.35,903200.0],["2012-02-27",4.3,4.35,4.13,4.15,825300.0],["2012-02-28",4.19,4.19,3.9,4.0,865500.0],["2012-02-29",4.0,4.05,3.88,3.93,637000.0],["2012-03-01",3.96,4.07,3.8,4.03,1397000.0],["2012-03-02",4.03,4.1,3.95,4.03,626000.0],["2012-03-05",3.98,4.07,3.93,4.02,645200.0],["2012-03-06",3.98,4.01,3.87,3.95,761100.0],["2012-03-07",3.99,4.04,3.95,3.95,513500.0],["2012-03-08",4.0,4.0,3.95,4.0,259900.0],["2012-03-09",4.03,4.05,3.97,4.0,470800.0],["2012-03-12",4.0,4.01,3.95,4.0,416400.0],["2012-03-13",4.02,4.17,4.0,4.1,656700.0],["2012-03-14",4.08,4.13,4.05,4.11,225100.0],["2012-03-15",4.11,4.12,4.05,4.11,200400.0],["2012-03-16",4.1,4.11,3.98,4.03,671600.0],["2012-03-19",4.03,4.05,3.96,3.99,473500.0],["2012-03-20",3.97,4.01,3.94,3.94,234600.0],["2012-03-21",3.95,4.03,3.9,3.91,170300.0],["2012-03-22",3.88,4.06,3.83,4.04,298000.0],["2012-03-23",4.03,4.05,3.92,4.05,286400.0],["2012-03-26",3.77,4.0,3.73,3.96,413600.0],["2012-03-27",3.96,4.01,3.85,3.98,376900.0],["2012-03-28",4.02,4.02,3.92,3.99,268400.0],["2012-03-29",3.97,4.0,3.86,3.94,124800.0],["2012-03-30",3.96,4.0,3.91,3.93,275800.0],["2012-04-02",3.93,4.05,3.88,4.05,334700.0],["2012-04-03",4.04,4.1,3.98,3.98,187600.0],["2012-04-04",3.96,3.97,3.9,3.94,257600.0],["2012-04-05",3.93,3.98,3.92,3.96,87900.0],["2012-04-09",3.94,4.1,3.91,3.96,384100.0],["2012-04-10",3.97,3.98,3.66,3.72,265000.0],["2012-04-11",3.75,3.82,3.71,3.73,187300.0],["2012-04-12",3.73,3.79,3.71,3.73,129000.0],["2012-04-13",3.7,3.79,3.63,3.69,178100.0],["2012-04-16",3.73,3.77,3.63,3.63,65100.0],["2012-04-17",3.66,3.87,3.63,3.77,193500.0],["2012-04-18",3.74,3.78,3.64,3.65,142900.0],["2012-04-19",3.66,3.71,3.62,3.68,194900.0],["2012-04-20",3.73,3.85,3.66,3.77,160700.0],["2012-04-23",3.7,3.74,3.54,3.66,198500.0],["2012-04-24",3.67,3.72,3.62,3.72,69600.0],["2012-04-25",3.77,3.8,3.68,3.7,95300.0],["2012-04-26",3.69,3.69,3.57,3.6,130800.0],["2012-04-27",3.59,3.83,3.59,3.74,140100.0],["2012-04-30",3.74,3.8,3.71,3.74,122000.0],["2012-05-01",3.73,3.75,3.65,3.65,148000.0],["2012-05-02",3.64,3.74,3.57,3.6,215200.0],["2012-05-03",3.58,3.73,3.58,3.68,247200.0],["2012-05-04",3.65,3.7,3.54,3.6,194300.0],["2012-05-07",3.59,3.65,3.49,3.6,222000.0],["2012-05-08",3.57,3.72,3.56,3.67,170500.0],["2012-05-09",3.64,3.82,3.63,3.8,139000.0],["2012-05-10",3.83,4.0,3.74,3.97,215000.0],["2012-05-11",3.95,4.16,3.92,4.15,431400.0],["2012-05-14",4.11,4.12,3.87,3.95,288800.0],["2012-05-15",3.95,4.02,3.89,3.99,145000.0],["2012-05-16",4.02,4.11,3.95,3.95,224100.0],["2012-05-17",3.96,4.0,3.9,3.93,224600.0],["2012-05-18",3.94,3.99,3.85,3.88,502900.0],["2012-05-21",3.89,4.05,3.87,4.05,201200.0],["2012-05-22",4.04,4.21,3.91,4.18,1240200.0],["2012-05-23",4.14,4.16,3.98,4.1,504000.0],["2012-05-24",4.12,4.14,3.99,4.05,242400.0],["2012-05-25",4.04,4.16,3.98,4.04,307800.0],["2012-05-29",4.1,4.16,3.96,4.0,563500.0],["2012-05-30",3.96,4.06,3.95,4.02,540500.0],["2012-05-31",4.02,4.11,3.96,4.09,1846600.0],["2012-06-01",4.0,4.1,4.0,4.08,193500.0],["2012-06-04",4.1,4.23,4.07,4.21,308200.0],["2012-06-05",4.19,4.23,4.09,4.1,511700.0],["2012-06-06",4.12,4.18,3.97,4.02,430400.0],["2012-06-07",4.06,4.09,4.01,4.06,125400.0],["2012-06-08",4.17,4.39,4.13,4.26,560000.0],["2012-06-11",4.34,4.34,4.04,4.05,367000.0],["2012-06-12",4.07,4.21,4.06,4.2,287200.0],["2012-06-13",4.24,4.25,4.02,4.05,229900.0],["2012-06-14",4.05,4.19,3.96,4.18,140300.0],["2012-06-15",4.17,4.22,4.08,4.22,291800.0],["2012-06-18",4.17,4.18,4.13,4.16,99700.0],["2012-06-19",4.17,4.31,4.16,4.25,290800.0],["2012-06-20",4.21,4.3,4.19,4.26,88300.0],["2012-06-21",4.27,4.27,4.08,4.1,218600.0],["2012-06-22",4.14,4.44,4.12,4.42,657900.0],["2012-06-25",4.33,4.5,4.33,4.4,194300.0],["2012-06-26",4.41,4.54,4.38,4.48,340400.0],["2012-06-27",4.51,4.53,4.4,4.45,160300.0],["2012-06-28",4.42,4.45,4.27,4.29,111300.0],["2012-06-29",4.45,4.55,4.42,4.49,238200.0],["2012-07-02",4.24,4.3,4.15,4.28,1403700.0],["2012-07-03",4.26,4.3,4.24,4.3,229800.0],["2012-07-05",4.3,4.35,4.24,4.31,500600.0],["2012-07-06",4.28,4.44,4.18,4.4,297000.0],["2012-07-09",4.41,4.51,4.33,4.44,291000.0],["2012-07-10",4.45,4.5,4.39,4.41,252100.0],["2012-07-11",4.43,4.51,4.42,4.49,255100.0],["2012-07-12",4.45,4.45,4.37,4.44,144600.0],["2012-07-13",4.39,4.39,4.06,4.24,442900.0],["2012-07-16",4.21,4.21,4.15,4.18,110900.0],["2012-07-17",4.16,4.18,4.05,4.08,180300.0],["2012-07-18",4.08,4.13,4.01,4.03,473500.0],["2012-07-19",4.04,4.15,3.84,4.13,194900.0],["2012-07-20",4.07,4.14,3.99,4.05,189700.0],["2012-07-23",3.98,4.01,3.93,3.93,101700.0],["2012-07-24",3.95,3.96,3.85,3.86,66900.0],["2012-07-25",3.89,3.92,3.83,3.89,267100.0],["2012-07-26",3.93,3.98,3.9,3.95,275500.0],["2012-07-27",3.98,4.07,3.96,4.04,103900.0],["2012-07-30",4.05,4.06,3.88,3.88,106800.0],["2012-07-31",3.88,3.88,3.61,3.62,744100.0],["2012-08-01",3.65,3.66,3.53,3.56,316200.0],["2012-08-02",3.56,3.6,3.5,3.52,139700.0],["2012-08-03",3.58,3.75,3.52,3.54,195400.0],["2012-08-06",3.5,3.53,3.36,3.38,192300.0],["2012-08-07",3.06,3.38,3.0,3.32,402900.0],["2012-08-08",3.29,3.37,3.2,3.22,233600.0],["2012-08-09",3.22,3.23,3.07,3.18,277900.0],["2012-08-10",3.13,3.18,3.03,3.07,273100.0],["2012-08-13",3.08,3.14,3.01,3.13,175900.0],["2012-08-14",3.16,3.18,3.1,3.13,170100.0],["2012-08-15",3.13,3.23,3.13,3.22,130000.0],["2012-08-16",3.22,3.24,3.14,3.16,146500.0],["2012-08-17",3.16,3.16,3.04,3.05,245600.0],["2012-08-20",3.05,3.15,3.04,3.12,101500.0],["2012-08-21",3.12,3.14,2.99,2.99,100600.0],["2012-08-22",2.98,3.0,2.9,2.92,176400.0],["2012-08-23",2.93,3.0,2.88,2.98,136900.0],["2012-08-24",2.97,3.09,2.95,2.97,118900.0],["2012-08-27",2.98,2.99,2.89,2.96,51100.0],["2012-08-28",2.95,2.98,2.86,2.94,177900.0],["2012-08-29",2.95,2.98,2.85,2.89,138700.0],["2012-08-30",2.88,2.92,2.79,2.79,147400.0],["2012-08-31",2.83,2.9,2.79,2.89,165100.0],["2012-09-04",2.89,2.89,2.79,2.81,178000.0],["2012-09-05",2.79,2.9,2.72,2.89,346700.0],["2012-09-06",2.92,3.02,2.88,2.99,172000.0],["2012-09-07",3.03,3.03,2.93,2.98,148700.0],["2012-09-10",2.98,3.01,2.87,2.96,125000.0],["2012-09-11",2.92,2.96,2.77,2.86,195500.0],["2012-09-12",2.87,2.91,2.78,2.81,133500.0],["2012-09-13",2.68,2.9,2.63,2.83,282300.0],["2012-09-14",2.86,2.92,2.66,2.67,399700.0],["2012-09-17",2.65,2.67,2.53,2.62,4406200.0],["2012-09-18",2.63,2.69,2.54,2.66,403500.0],["2012-09-19",2.66,2.71,2.55,2.67,336700.0],["2012-09-20",2.65,2.65,2.55,2.58,384200.0],["2012-09-21",2.63,2.85,2.48,2.85,655800.0],["2012-09-24",2.83,2.89,2.75,2.79,221300.0],["2012-09-25",2.82,2.89,2.7,2.71,222600.0],["2012-09-26",2.73,2.81,2.69,2.75,116100.0],["2012-09-27",2.77,2.78,2.69,2.71,146700.0],["2012-09-28",2.7,2.83,2.67,2.79,188200.0],["2012-10-01",2.82,2.84,2.73,2.75,145400.0],["2012-10-02",2.77,2.78,2.7,2.72,119900.0],["2012-10-03",2.71,2.75,2.67,2.67,76700.0],["2012-10-04",2.69,2.73,2.64,2.72,89700.0],["2012-10-05",2.72,2.77,2.65,2.68,88000.0],["2012-10-08",2.67,2.75,2.67,2.71,28800.0],["2012-10-09",2.72,2.72,2.67,2.7,43600.0],["2012-10-10",2.7,2.72,2.66,2.7,96300.0],["2012-10-11",2.71,2.75,2.67,2.68,74000.0],["2012-10-12",2.66,2.7,2.66,2.68,104900.0],["2012-10-15",2.68,2.75,2.65,2.74,94100.0],["2012-10-16",2.76,2.76,2.67,2.7,80900.0],["2012-10-17",2.7,2.76,2.67,2.75,55600.0],["2012-10-18",2.76,2.76,2.66,2.68,198600.0],["2012-10-19",2.65,2.69,2.6,2.61,156200.0],["2012-10-22",2.6,2.63,2.53,2.54,115300.0],["2012-10-23",2.55,2.59,2.43,2.56,132600.0],["2012-10-24",2.56,2.57,2.52,2.53,56000.0],["2012-10-25",2.56,2.58,2.54,2.58,67100.0],["2012-10-26",2.59,2.59,2.48,2.49,81800.0],["2012-10-31",2.5,2.54,2.45,2.5,114400.0],["2012-11-01",2.48,2.48,2.23,2.24,515600.0],["2012-11-02",2.23,2.25,1.95,1.95,608900.0],["2012-11-05",1.83,2.04,1.83,1.96,431400.0],["2012-11-06",1.96,2.01,1.86,1.9,327100.0],["2012-11-07",1.89,1.89,1.57,1.6,972000.0],["2012-11-08",1.54,1.59,1.28,1.32,1153600.0],["2012-11-09",1.33,1.42,1.3,1.31,470600.0],["2012-11-12",1.32,1.43,1.3,1.35,802800.0],["2012-11-13",1.35,1.41,1.33,1.36,397200.0],["2012-11-14",1.36,1.37,1.33,1.33,196500.0],["2012-11-15",1.32,1.36,1.28,1.29,577700.0],["2012-11-16",1.28,1.34,1.28,1.31,410600.0],["2012-11-19",1.35,1.52,1.28,1.3,640400.0],["2012-11-20",1.3,1.41,1.27,1.39,2382100.0],["2012-11-21",1.4,1.42,1.33,1.36,958500.0],["2012-11-23",1.35,1.42,1.35,1.4,465800.0],["2012-11-26",1.4,1.48,1.38,1.4,507300.0],["2012-11-27",1.41,1.48,1.38,1.39,493300.0],["2012-11-28",1.39,1.6,1.38,1.48,714000.0],["2012-11-29",1.53,1.6,1.47,1.5,630200.0],["2012-11-30",1.51,1.52,1.39,1.44,700200.0],["2012-12-03",1.46,1.47,1.38,1.41,540000.0],["2012-12-04",1.41,1.75,1.39,1.51,1441400.0],["2012-12-05",1.52,1.7,1.48,1.65,1146100.0],["2012-12-06",1.64,1.8,1.58,1.79,1073900.0],["2012-12-07",1.81,1.85,1.52,1.58,1370300.0],["2012-12-10",1.53,1.62,1.51,1.57,602900.0],["2012-12-11",1.6,1.64,1.55,1.59,527300.0],["2012-12-12",1.62,1.62,1.57,1.57,357000.0],["2012-12-13",1.58,1.62,1.49,1.51,384900.0],["2012-12-14",1.49,1.53,1.44,1.48,489400.0],["2012-12-17",1.46,1.54,1.46,1.54,282600.0],["2012-12-18",1.54,1.59,1.52,1.56,290700.0],["2012-12-19",1.57,1.58,1.51,1.58,343100.0],["2012-12-20",1.58,1.59,1.53,1.58,442900.0],["2012-12-21",1.59,1.59,1.48,1.54,851200.0],["2012-12-24",1.55,1.56,1.47,1.52,132100.0],["2012-12-26",1.53,1.55,1.47,1.48,320000.0],["2012-12-27",1.48,1.54,1.45,1.48,266600.0],["2012-12-28",1.48,1.5,1.45,1.45,283700.0],["2012-12-31",1.46,1.47,1.28,1.43,993500.0],["2013-01-02",1.52,1.52,1.43,1.48,591100.0],["2013-01-03",1.61,1.66,1.5,1.63,781500.0],["2013-01-04",1.78,1.89,1.7,1.87,1618800.0],["2013-01-07",1.89,1.9,1.75,1.82,783100.0],["2013-01-08",1.82,1.85,1.73,1.76,231700.0],["2013-01-09",1.73,1.98,1.73,1.94,650300.0],["2013-01-10",1.96,2.03,1.88,1.9,591300.0],["2013-01-11",1.92,2.0,1.88,1.97,271800.0],["2013-01-14",2.0,2.03,1.94,2.0,460800.0],["2013-01-15",1.98,2.03,1.93,1.94,488900.0],["2013-01-16",1.97,1.99,1.92,1.94,308700.0],["2013-01-17",1.94,1.96,1.8,1.85,493800.0],["2013-01-18",1.85,1.85,1.8,1.82,347300.0],["2013-01-22",1.83,2.01,1.82,2.0,1092300.0],["2013-01-23",1.99,2.14,1.99,2.11,967900.0],["2013-01-24",2.12,2.2,2.0,2.04,914700.0],["2013-01-25",2.06,2.08,1.92,2.08,806900.0],["2013-01-28",2.09,2.12,2.03,2.08,866100.0],["2013-01-29",2.09,2.1,2.01,2.09,819100.0],["2013-01-30",2.08,2.09,2.03,2.08,406400.0],["2013-01-31",2.06,2.18,2.03,2.17,502500.0],["2013-02-01",2.17,2.23,2.09,2.12,516600.0],["2013-02-04",2.14,2.14,2.03,2.08,370400.0],["2013-02-05",2.06,2.14,2.06,2.11,271700.0],["2013-02-06",2.11,2.17,2.1,2.16,139100.0],["2013-02-07",2.15,2.15,2.03,2.08,178300.0],["2013-02-08",2.08,2.08,2.01,2.07,195700.0],["2013-02-11",2.05,2.05,2.02,2.05,228800.0],["2013-02-12",2.03,2.06,2.02,2.03,135100.0],["2013-02-13",2.04,2.04,1.8,1.83,1012200.0],["2013-02-14",1.82,1.88,1.8,1.81,354300.0],["2013-02-15",1.83,1.84,1.81,1.82,345500.0],["2013-02-19",1.83,1.84,1.78,1.82,475000.0],["2013-02-20",1.83,1.85,1.8,1.82,569300.0],["2013-02-21",1.8,1.84,1.78,1.8,453000.0],["2013-02-22",1.8,1.83,1.79,1.81,318400.0],["2013-02-25",1.8,1.82,1.75,1.77,168100.0],["2013-02-26",1.78,1.79,1.67,1.69,417000.0],["2013-02-27",1.7,1.77,1.68,1.72,254900.0],["2013-02-28",1.72,1.76,1.59,1.64,421800.0],["2013-03-01",1.6,1.78,1.56,1.71,351800.0],["2013-03-04",1.73,1.84,1.73,1.81,467700.0],["2013-03-05",1.8,1.84,1.78,1.8,255700.0],["2013-03-06",1.83,1.84,1.78,1.83,159900.0],["2013-03-07",1.82,1.87,1.82,1.87,260900.0],["2013-03-08",1.87,2.05,1.85,2.02,529100.0],["2013-03-11",2.0,2.04,1.97,1.99,267100.0],["2013-03-12",1.98,2.03,1.98,2.02,122200.0],["2013-03-13",2.02,2.04,1.99,2.02,177900.0],["2013-03-14",2.04,2.04,1.97,2.01,358500.0],["2013-03-15",2.0,2.08,1.99,2.06,381200.0],["2013-03-18",2.04,2.04,1.95,1.99,214700.0],["2013-03-19",1.99,2.0,1.94,1.97,243000.0],["2013-03-20",1.99,2.0,1.93,1.96,176900.0],["2013-03-21",1.94,2.06,1.94,2.04,216400.0],["2013-03-22",2.04,2.07,2.01,2.05,91900.0],["2013-03-25",2.04,2.07,2.03,2.06,135400.0],["2013-03-26",2.08,2.08,2.02,2.05,82800.0],["2013-03-27",2.04,2.04,1.99,1.99,48200.0],["2013-03-28",2.01,2.01,1.97,2.0,145400.0],["2013-04-01",1.99,2.01,1.9,1.91,143300.0],["2013-04-02",1.96,1.96,1.86,1.87,145400.0],["2013-04-03",1.88,1.9,1.83,1.89,116800.0],["2013-04-04",1.9,1.91,1.86,1.89,51700.0],["2013-04-05",1.84,1.88,1.81,1.81,110300.0],["2013-04-08",1.82,1.83,1.76,1.77,128400.0],["2013-04-09",1.77,1.77,1.74,1.74,112500.0],["2013-04-10",1.7,1.78,1.7,1.78,134600.0],["2013-04-11",1.78,1.78,1.74,1.78,82000.0],["2013-04-12",1.78,1.82,1.72,1.81,132200.0],["2013-04-15",1.79,1.84,1.7,1.7,179800.0],["2013-04-16",1.72,1.78,1.69,1.71,131100.0],["2013-04-17",1.7,1.81,1.62,1.74,148200.0],["2013-04-18",1.75,1.81,1.73,1.78,168800.0],["2013-04-19",1.77,1.92,1.77,1.91,233800.0],["2013-04-22",1.93,1.97,1.86,1.88,139900.0],["2013-04-23",1.9,1.92,1.86,1.89,155600.0],["2013-04-24",1.89,1.9,1.83,1.88,45400.0],["2013-04-25",1.89,1.89,1.85,1.87,53000.0],["2013-04-26",1.86,1.86,1.75,1.76,273300.0],["2013-04-29",1.76,1.84,1.74,1.76,107800.0],["2013-04-30",1.77,1.78,1.75,1.77,120800.0],["2013-05-01",1.77,1.81,1.7,1.7,244400.0],["2013-05-02",1.7,1.77,1.7,1.71,77500.0],["2013-05-03",1.75,1.82,1.7,1.77,144400.0],["2013-05-06",1.69,1.72,1.6,1.67,308800.0],["2013-05-07",1.67,1.69,1.61,1.64,92400.0],["2013-05-08",1.64,1.7,1.64,1.69,56600.0],["2013-05-09",1.69,1.73,1.65,1.71,64000.0],["2013-05-10",1.72,1.75,1.69,1.75,76100.0],["2013-05-13",1.75,1.75,1.7,1.75,63300.0],["2013-05-14",1.75,1.75,1.7,1.72,102300.0],["2013-05-15",1.71,1.74,1.64,1.71,70100.0],["2013-05-16",1.72,1.74,1.68,1.73,90800.0],["2013-05-17",1.74,1.76,1.73,1.74,106600.0],["2013-05-20",1.72,1.78,1.72,1.76,33000.0],["2013-05-21",1.76,1.89,1.76,1.88,175100.0],["2013-05-22",1.87,1.91,1.78,1.8,145500.0],["2013-05-23",1.78,1.82,1.68,1.81,63400.0],["2013-05-24",1.8,1.85,1.8,1.85,67900.0],["2013-05-28",1.86,1.91,1.83,1.9,105600.0],["2013-05-29",1.89,1.92,1.85,1.87,135900.0],["2013-05-30",1.87,1.94,1.86,1.9,437300.0],["2013-05-31",1.87,1.87,1.8,1.82,274200.0],["2013-06-03",1.84,1.9,1.81,1.9,262500.0],["2013-06-04",1.9,1.9,1.81,1.86,106800.0],["2013-06-05",1.87,1.9,1.8,1.8,65000.0],["2013-06-06",1.8,1.86,1.77,1.86,134600.0],["2013-06-07",1.85,1.85,1.82,1.83,59800.0],["2013-06-10",1.84,1.86,1.81,1.83,63400.0],["2013-06-11",1.8,1.87,1.8,1.84,105000.0],["2013-06-12",1.85,1.87,1.8,1.81,47400.0],["2013-06-13",1.81,1.9,1.81,1.83,91800.0],["2013-06-14",1.84,1.84,1.8,1.8,46500.0],["2013-06-17",1.84,1.84,1.79,1.81,115300.0],["2013-06-18",1.81,1.84,1.79,1.83,137400.0],["2013-06-19",1.81,1.83,1.78,1.79,92100.0],["2013-06-20",1.76,1.77,1.69,1.69,128200.0],["2013-06-21",1.7,1.79,1.69,1.79,220800.0],["2013-06-24",1.77,1.83,1.74,1.8,76500.0],["2013-06-25",1.77,1.86,1.75,1.86,128200.0],["2013-06-26",1.87,1.87,1.8,1.81,113600.0],["2013-06-27",1.8,1.8,1.75,1.79,112100.0],["2013-06-28",1.78,1.81,1.72,1.73,530300.0],["2013-07-01",1.76,1.89,1.73,1.77,139700.0],["2013-07-02",1.78,1.79,1.72,1.75,332900.0],["2013-07-03",1.73,1.77,1.72,1.74,174500.0],["2013-07-05",1.8,1.8,1.73,1.76,220700.0],["2013-07-08",1.75,1.77,1.74,1.77,174700.0],["2013-07-09",1.77,1.79,1.74,1.77,85900.0],["2013-07-10",1.76,1.79,1.75,1.79,172100.0],["2013-07-11",1.79,1.82,1.78,1.8,256800.0],["2013-07-12",1.81,1.81,1.75,1.8,143300.0],["2013-07-15",1.81,1.87,1.78,1.86,146800.0],["2013-07-16",1.87,1.91,1.86,1.91,216900.0],["2013-07-17",1.93,1.97,1.9,1.96,196000.0],["2013-07-18",1.98,2.0,1.96,1.99,134100.0],["2013-07-19",1.99,2.01,1.93,1.95,146500.0],["2013-07-22",1.93,1.95,1.88,1.91,129500.0],["2013-07-23",1.94,1.96,1.82,1.86,253300.0],["2013-07-24",1.86,1.89,1.83,1.86,244500.0],["2013-07-25",1.84,1.93,1.82,1.93,86000.0],["2013-07-26",1.91,1.91,1.87,1.9,48300.0],["2013-07-29",1.89,1.92,1.87,1.89,45700.0],["2013-07-30",1.91,2.12,1.91,2.09,337800.0],["2013-07-31",2.1,2.19,2.0,2.11,406100.0],["2013-08-01",2.14,2.2,2.1,2.17,242300.0],["2013-08-02",2.15,2.18,2.11,2.13,112000.0],["2013-08-05",2.14,2.18,2.1,2.14,112400.0],["2013-08-06",2.14,2.16,2.06,2.07,88200.0],["2013-08-07",2.06,2.07,1.93,1.94,208400.0],["2013-08-08",1.95,2.03,1.88,1.89,248000.0],["2013-08-09",1.76,1.97,1.68,1.7,532300.0],["2013-08-12",1.68,1.68,1.53,1.54,365300.0],["2013-08-13",1.69,1.69,1.51,1.57,195500.0],["2013-08-14",1.58,1.58,1.54,1.56,103400.0],["2013-08-15",1.57,1.57,1.51,1.53,152700.0],["2013-08-16",1.52,1.53,1.5,1.51,139900.0],["2013-08-19",1.52,1.56,1.47,1.5,153700.0],["2013-08-20",1.5,1.57,1.5,1.56,84700.0],["2013-08-21",1.55,1.58,1.53,1.56,195400.0],["2013-08-22",1.56,1.58,1.53,1.57,48700.0],["2013-08-23",1.57,1.57,1.55,1.56,112400.0],["2013-08-26",1.58,1.78,1.58,1.74,344400.0],["2013-08-27",1.71,1.74,1.64,1.64,141300.0],["2013-08-28",1.63,1.72,1.59,1.66,77000.0],["2013-08-29",1.66,1.77,1.66,1.75,110900.0],["2013-08-30",1.76,1.82,1.66,1.66,118700.0],["2013-09-03",1.69,1.71,1.62,1.66,90700.0],["2013-09-04",1.67,1.72,1.62,1.67,54600.0],["2013-09-05",1.66,1.71,1.59,1.7,63700.0],["2013-09-06",1.72,1.74,1.63,1.73,94100.0],["2013-09-09",1.73,1.75,1.71,1.75,77700.0],["2013-09-10",1.77,1.77,1.72,1.74,58900.0],["2013-09-11",1.73,1.75,1.68,1.71,80900.0],["2013-09-12",1.7,1.75,1.7,1.74,47100.0],["2013-09-13",1.75,1.77,1.72,1.75,91000.0],["2013-09-16",1.76,1.76,1.68,1.69,49600.0],["2013-09-17",1.69,1.73,1.67,1.73,56300.0],["2013-09-18",1.73,1.75,1.68,1.71,126400.0],["2013-09-19",1.71,1.73,1.62,1.65,135600.0],["2013-09-20",1.65,1.68,1.59,1.64,216400.0],["2013-09-23",1.64,1.69,1.63,1.69,58900.0],["2013-09-24",1.68,1.68,1.56,1.68,79400.0],["2013-09-25",1.67,1.68,1.62,1.68,68300.0],["2013-09-26",1.69,1.69,1.59,1.61,155200.0],["2013-09-27",1.6,1.63,1.6,1.61,149800.0],["2013-09-30",1.6,1.62,1.59,1.59,255600.0],["2013-10-01",1.6,1.61,1.57,1.61,129700.0],["2013-10-02",1.6,1.61,1.6,1.6,238200.0],["2013-10-03",1.59,1.63,1.59,1.61,79200.0],["2013-10-04",1.6,1.66,1.6,1.65,63900.0],["2013-10-07",1.63,1.67,1.61,1.66,70300.0],["2013-10-08",1.67,1.69,1.64,1.64,77200.0],["2013-10-09",1.66,1.66,1.62,1.63,56500.0],["2013-10-10",1.63,1.68,1.61,1.65,99900.0],["2013-10-11",1.63,1.73,1.63,1.72,71400.0],["2013-10-14",1.71,1.75,1.7,1.74,70200.0],["2013-10-15",1.75,1.77,1.71,1.71,97500.0],["2013-10-16",1.73,1.76,1.7,1.72,114400.0],["2013-10-17",1.7,1.73,1.69,1.7,122300.0],["2013-10-18",1.71,1.71,1.65,1.69,183400.0],["2013-10-21",1.7,1.75,1.67,1.75,222300.0],["2013-10-22",1.76,1.76,1.71,1.74,77600.0],["2013-10-23",1.73,1.75,1.71,1.74,65400.0],["2013-10-24",1.73,1.85,1.73,1.82,164600.0],["2013-10-25",1.84,1.86,1.77,1.85,174200.0],["2013-10-28",1.84,1.87,1.81,1.83,104700.0],["2013-10-29",1.85,1.85,1.77,1.77,61800.0],["2013-10-30",1.78,1.8,1.7,1.71,135700.0],["2013-10-31",1.7,1.73,1.67,1.69,93700.0],["2013-11-01",1.68,1.71,1.61,1.67,209100.0],["2013-11-04",1.7,1.7,1.64,1.67,75900.0],["2013-11-05",1.67,1.72,1.65,1.66,29800.0],["2013-11-06",1.68,1.68,1.62,1.64,30200.0],["2013-11-07",1.67,1.67,1.6,1.6,77300.0],["2013-11-08",1.6,1.78,1.6,1.65,283100.0],["2013-11-11",1.63,1.8,1.63,1.78,129800.0],["2013-11-12",1.76,1.8,1.73,1.8,77300.0],["2013-11-13",1.8,1.81,1.75,1.81,81400.0],["2013-11-14",1.8,1.82,1.66,1.73,116400.0],["2013-11-15",1.72,1.94,1.72,1.92,265900.0],["2013-11-18",1.89,1.97,1.84,1.86,199900.0],["2013-11-19",1.87,1.96,1.86,1.92,111200.0],["2013-11-20",1.94,2.06,1.86,1.89,634300.0],["2013-11-21",1.91,2.0,1.88,1.99,214900.0],["2013-11-22",1.98,2.09,1.97,2.05,311500.0],["2013-11-25",2.06,2.07,1.99,2.04,137200.0],["2013-11-26",2.03,2.08,2.0,2.05,491100.0],["2013-11-27",2.06,2.1,2.01,2.1,149400.0],["2013-11-29",2.1,2.16,2.1,2.15,98000.0],["2013-12-02",2.16,2.16,2.05,2.1,255000.0],["2013-12-03",2.1,2.15,2.08,2.08,120800.0],["2013-12-04",2.08,2.1,2.02,2.07,150400.0],["2013-12-05",2.06,2.1,2.05,2.06,118800.0],["2013-12-06",2.09,2.1,2.05,2.06,112600.0],["2013-12-09",2.05,2.08,1.97,2.0,175200.0],["2013-12-10",2.0,2.08,2.0,2.06,105600.0],["2013-12-11",2.05,2.27,2.01,2.25,394100.0],["2013-12-12",2.26,2.74,2.26,2.54,2123600.0],["2013-12-13",2.53,2.62,2.4,2.54,1283100.0],["2013-12-16",2.56,2.58,2.44,2.51,492100.0],["2013-12-17",2.52,2.55,2.43,2.44,986200.0],["2013-12-18",2.42,2.53,2.4,2.5,517500.0],["2013-12-19",2.51,2.55,2.45,2.53,232900.0],["2013-12-20",2.55,2.85,2.55,2.83,1008200.0],["2013-12-23",2.94,2.99,2.82,2.9,556300.0],["2013-12-24",2.93,3.22,2.92,3.15,387300.0],["2013-12-26",3.18,3.2,2.96,3.06,333100.0],["2013-12-27",3.09,3.17,3.06,3.11,159800.0],["2013-12-30",3.12,3.24,3.04,3.17,319900.0],["2013-12-31",3.2,3.24,3.16,3.21,218800.0],["2014-01-02",3.22,3.38,3.15,3.37,349900.0],["2014-01-03",3.36,3.4,3.2,3.39,401700.0],["2014-01-06",3.45,3.46,3.33,3.4,370200.0],["2014-01-07",3.45,3.6,3.33,3.58,431900.0],["2014-01-08",3.59,3.63,3.53,3.55,232300.0],["2014-01-09",3.56,3.83,3.56,3.82,502100.0],["2014-01-10",3.81,3.82,3.7,3.75,290900.0],["2014-01-13",3.51,3.52,3.15,3.26,1151500.0],["2014-01-14",3.25,3.25,3.02,3.2,666900.0],["2014-01-15",3.18,3.2,3.05,3.1,481600.0],["2014-01-16",3.08,3.3,3.08,3.29,380700.0],["2014-01-17",3.28,3.29,3.14,3.19,252900.0],["2014-01-21",3.24,3.29,3.17,3.29,676600.0],["2014-01-22",3.27,3.27,3.11,3.17,549700.0],["2014-01-23",3.14,3.17,3.07,3.14,486200.0],["2014-01-24",3.1,3.13,2.98,3.04,287900.0],["2014-01-27",3.04,3.06,2.7,2.8,644500.0],["2014-01-28",2.78,2.98,2.76,2.95,278800.0],["2014-01-29",2.93,3.11,2.87,3.04,294300.0],["2014-01-30",3.06,3.76,3.03,3.73,1055200.0],["2014-01-31",3.97,3.98,3.22,3.44,1141200.0],["2014-02-03",3.45,3.46,2.99,3.03,832000.0],["2014-02-04",3.02,3.18,2.98,3.06,522700.0],["2014-02-05",3.06,3.06,2.75,3.04,485400.0],["2014-02-06",3.04,3.09,2.98,3.02,157100.0],["2014-02-07",3.03,3.22,2.97,3.09,243600.0],["2014-02-10",3.1,3.16,3.0,3.09,271800.0],["2014-02-11",3.09,3.18,3.03,3.04,174600.0],["2014-02-12",3.06,3.25,3.0,3.05,1580300.0],["2014-02-13",3.03,3.3,3.02,3.28,381600.0],["2014-02-14",3.24,3.26,3.06,3.09,169100.0],["2014-02-18",3.11,3.4,3.06,3.32,402900.0],["2014-02-19",3.29,3.36,3.13,3.13,254500.0],["2014-02-20",3.15,3.41,3.13,3.36,316000.0],["2014-02-21",3.39,3.41,3.25,3.37,362400.0],["2014-02-24",3.37,3.63,3.37,3.42,381900.0],["2014-02-25",3.43,3.49,3.35,3.37,130600.0],["2014-02-26",3.39,3.58,3.34,3.4,304000.0],["2014-02-27",3.38,3.51,3.3,3.5,227900.0],["2014-02-28",3.46,3.47,3.23,3.28,427200.0],["2014-03-03",3.26,3.42,3.15,3.37,310400.0],["2014-03-04",3.42,3.99,3.4,3.9,1598900.0],["2014-03-05",3.89,4.11,3.75,4.0,888400.0],["2014-03-06",4.0,4.02,3.8,3.96,816500.0],["2014-03-07",4.0,4.19,3.92,4.08,812500.0],["2014-03-10",4.06,4.12,3.97,4.06,551400.0],["2014-03-11",4.01,4.08,3.79,3.95,980100.0],["2014-03-12",3.91,4.01,3.73,3.79,655000.0],["2014-03-13",3.8,3.9,3.54,3.66,637000.0],["2014-03-14",3.63,3.8,3.55,3.76,410600.0],["2014-03-17",3.76,3.77,3.66,3.69,277900.0],["2014-03-18",3.69,4.03,3.69,4.01,436700.0],["2014-03-19",4.02,4.09,3.85,4.02,459300.0],["2014-03-20",4.02,4.22,3.98,4.1,487300.0],["2014-03-21",4.1,4.15,3.97,4.12,834500.0],["2014-03-24",4.14,4.14,3.8,3.99,337200.0],["2014-03-25",4.03,4.2,3.92,3.99,343600.0],["2014-03-26",4.04,4.1,3.86,3.99,412200.0],["2014-03-27",4.01,4.08,3.77,3.86,341500.0],["2014-03-28",3.87,4.4,3.87,4.07,1059100.0],["2014-03-31",4.33,4.47,4.14,4.36,1202600.0],["2014-04-01",4.41,4.48,4.15,4.2,1270800.0],["2014-04-02",4.21,4.45,4.21,4.44,699700.0],["2014-04-03",4.43,4.49,4.14,4.25,770400.0],["2014-04-04",4.34,4.4,4.0,4.07,612400.0],["2014-04-07",4.03,4.19,3.9,4.06,666600.0],["2014-04-08",4.05,4.24,3.91,4.18,410100.0],["2014-04-09",4.17,4.33,4.11,4.26,355300.0],["2014-04-10",4.24,4.26,3.84,3.85,710000.0],["2014-04-11",3.79,3.91,3.6,3.63,500900.0],["2014-04-14",3.7,3.79,3.51,3.65,412100.0],["2014-04-15",3.68,3.75,3.36,3.4,1271300.0],["2014-04-16",3.44,3.64,3.36,3.62,351300.0],["2014-04-17",3.62,3.87,3.55,3.83,421700.0],["2014-04-21",3.85,3.86,3.67,3.82,351300.0],["2014-04-22",3.84,4.4,3.84,4.28,984100.0],["2014-04-23",4.27,4.27,3.99,4.02,532200.0],["2014-04-24",4.06,4.13,3.82,4.11,531600.0],["2014-04-25",4.07,4.07,3.83,3.84,461200.0],["2014-04-28",3.87,4.05,3.79,3.94,471800.0],["2014-04-29",3.98,4.19,3.92,4.12,311100.0],["2014-04-30",4.09,4.45,3.96,4.42,546300.0],["2014-05-01",4.36,4.36,4.06,4.1,692000.0],["2014-05-02",4.04,4.13,3.95,3.95,719700.0],["2014-05-05",3.93,4.15,3.8,4.15,335700.0],["2014-05-06",4.14,4.15,3.98,4.02,655600.0],["2014-05-07",2.0,2.16,1.91,1.99,4655300.0],["2014-05-08",1.97,2.0,1.73,1.74,1940600.0],["2014-05-09",1.72,1.93,1.69,1.84,1581700.0],["2014-05-12",1.85,1.91,1.75,1.85,597200.0],["2014-05-13",2.0,2.05,1.82,1.85,1055600.0],["2014-05-14",1.85,1.97,1.84,1.94,473300.0],["2014-05-15",1.93,1.95,1.84,1.92,349400.0],["2014-05-16",1.91,2.0,1.91,2.0,868900.0],["2014-05-19",1.99,2.0,1.91,1.94,467700.0],["2014-05-20",1.92,2.0,1.87,1.94,716900.0],["2014-05-21",1.95,1.97,1.92,1.94,365200.0],["2014-05-22",1.93,2.02,1.88,1.9,723500.0],["2014-05-23",1.89,1.92,1.84,1.88,510400.0],["2014-05-27",1.88,1.99,1.87,1.96,546000.0],["2014-05-28",1.97,2.27,1.92,2.23,1346700.0],["2014-05-29",2.24,2.26,2.1,2.25,742700.0],["2014-05-30",2.26,2.3,2.18,2.26,554500.0],["2014-06-02",2.24,2.25,2.1,2.14,382800.0],["2014-06-03",2.12,2.23,2.08,2.21,503000.0],["2014-06-04",2.19,2.23,2.15,2.2,257400.0],["2014-06-05",2.22,2.38,2.17,2.34,784500.0],["2014-06-06",2.37,2.39,2.25,2.28,308100.0],["2014-06-09",2.27,2.37,2.26,2.33,165900.0],["2014-06-10",2.33,2.34,2.27,2.32,165400.0],["2014-06-11",2.3,2.33,2.22,2.29,263400.0],["2014-06-12",2.29,2.68,2.25,2.58,646900.0],["2014-06-13",2.57,2.7,2.38,2.45,392600.0],["2014-06-16",2.44,2.45,2.23,2.28,449800.0],["2014-06-17",2.34,2.51,2.25,2.49,365300.0],["2014-06-18",2.5,2.52,2.3,2.48,392000.0],["2014-06-19",2.5,2.54,2.42,2.5,203200.0],["2014-06-20",2.53,2.59,2.44,2.56,592300.0],["2014-06-23",2.56,2.94,2.5,2.91,591400.0],["2014-06-24",2.86,2.97,2.73,2.78,481900.0],["2014-06-25",2.75,2.88,2.71,2.87,175100.0],["2014-06-26",2.88,2.93,2.7,2.73,215700.0],["2014-06-27",2.7,2.77,2.55,2.75,501800.0],["2014-06-30",2.73,2.83,2.66,2.8,262000.0],["2014-07-01",2.83,2.94,2.8,2.83,208100.0],["2014-07-02",2.81,2.94,2.81,2.9,120300.0],["2014-07-03",2.93,2.94,2.85,2.93,70500.0],["2014-07-07",2.91,2.94,2.65,2.7,383500.0],["2014-07-08",2.7,2.7,2.44,2.5,524900.0],["2014-07-09",2.5,2.53,2.4,2.5,129900.0],["2014-07-10",2.41,2.5,2.32,2.44,100600.0],["2014-07-11",2.42,2.63,2.42,2.49,99600.0],["2014-07-14",2.53,2.57,2.41,2.56,71600.0],["2014-07-15",2.54,2.58,2.36,2.39,188000.0],["2014-07-16",2.41,2.44,2.3,2.38,277400.0],["2014-07-17",2.35,2.39,2.3,2.33,210500.0],["2014-07-18",2.3,2.5,2.27,2.41,215700.0],["2014-07-21",2.38,2.45,2.32,2.35,295100.0],["2014-07-22",2.37,2.45,2.35,2.44,167300.0],["2014-07-23",2.46,2.49,2.4,2.46,103700.0],["2014-07-24",2.49,2.66,2.42,2.44,174100.0],["2014-07-25",2.39,2.47,2.29,2.41,157300.0],["2014-07-28",2.4,2.43,2.28,2.39,381200.0],["2014-07-29",2.4,2.51,2.39,2.44,77400.0],["2014-07-30",2.48,2.53,2.46,2.47,107900.0],["2014-07-31",2.42,2.51,2.38,2.39,207300.0],["2014-08-01",2.41,2.43,2.36,2.41,113500.0],["2014-08-04",2.44,2.45,2.35,2.4,189500.0],["2014-08-05",2.36,2.42,2.32,2.33,197800.0],["2014-08-06",2.36,3.02,2.36,2.74,1076700.0],["2014-08-07",2.69,2.78,2.56,2.61,325000.0],["2014-08-08",2.6,2.67,2.51,2.54,171800.0],["2014-08-11",2.59,2.92,2.56,2.74,301200.0],["2014-08-12",2.72,2.78,2.5,2.53,252300.0],["2014-08-13",2.55,2.82,2.55,2.77,288500.0],["2014-08-14",2.78,2.84,2.63,2.71,194600.0],["2014-08-15",2.76,2.78,2.61,2.76,336600.0],["2014-08-18",2.78,2.92,2.77,2.8,280100.0],["2014-08-19",2.79,2.83,2.78,2.83,92700.0],["2014-08-20",2.81,2.99,2.8,2.95,238000.0],["2014-08-21",2.93,2.93,2.64,2.74,313300.0],["2014-08-22",2.72,2.78,2.65,2.7,142700.0],["2014-08-25",2.7,2.88,2.68,2.81,196000.0],["2014-08-26",2.81,2.87,2.76,2.8,228200.0],["2014-08-27",2.81,2.9,2.78,2.86,114000.0],["2014-08-28",2.84,2.85,2.74,2.77,203500.0],["2014-08-29",2.77,2.84,2.75,2.76,113300.0],["2014-09-02",2.76,2.85,2.72,2.8,160800.0],["2014-09-03",2.81,2.93,2.72,2.76,220000.0],["2014-09-04",2.77,2.79,2.64,2.65,118300.0],["2014-09-05",2.63,2.74,2.59,2.69,104600.0],["2014-09-08",2.7,2.79,2.68,2.79,116300.0],["2014-09-09",2.79,2.79,2.65,2.72,178300.0],["2014-09-10",2.73,2.81,2.69,2.8,81800.0],["2014-09-11",2.77,2.83,2.75,2.81,105700.0],["2014-09-12",2.81,2.83,2.74,2.74,72600.0],["2014-09-15",2.75,2.78,2.62,2.74,167000.0],["2014-09-16",2.74,2.75,2.69,2.71,45500.0],["2014-09-17",2.71,2.82,2.69,2.78,62600.0],["2014-09-18",2.78,2.83,2.67,2.7,112400.0],["2014-09-19",2.71,2.89,2.71,2.83,404900.0],["2014-09-22",2.79,2.81,2.68,2.75,119600.0],["2014-09-23",2.73,2.81,2.66,2.71,141500.0],["2014-09-24",2.73,2.86,2.71,2.8,108000.0],["2014-09-25",2.78,2.8,2.68,2.72,133600.0],["2014-09-26",2.72,2.78,2.62,2.76,89300.0],["2014-09-29",2.72,2.78,2.71,2.77,89500.0],["2014-09-30",2.76,2.8,2.67,2.68,210300.0],["2014-10-01",2.69,2.73,2.62,2.62,151400.0],["2014-10-02",2.63,2.76,2.59,2.71,136500.0],["2014-10-03",2.76,2.84,2.73,2.81,209800.0],["2014-10-06",2.79,2.88,2.73,2.73,117100.0],["2014-10-07",2.73,2.79,2.64,2.67,111400.0],["2014-10-08",2.68,2.88,2.62,2.84,167300.0],["2014-10-09",2.83,2.89,2.77,2.78,179700.0],["2014-10-10",2.74,2.9,2.72,2.8,143200.0],["2014-10-13",2.78,2.91,2.7,2.82,178000.0],["2014-10-14",2.88,3.25,2.88,3.0,676900.0],["2014-10-15",2.96,3.09,2.84,3.0,384300.0],["2014-10-16",2.97,3.25,2.88,3.19,309300.0],["2014-10-17",3.24,3.33,2.92,2.92,860700.0],["2014-10-20",2.88,3.08,2.88,3.0,183700.0],["2014-10-21",3.0,3.07,2.96,3.01,182600.0],["2014-10-22",3.01,3.08,2.92,2.96,193100.0],["2014-10-23",2.99,3.15,2.92,3.02,146500.0],["2014-10-24",3.04,3.11,2.99,3.03,128300.0],["2014-10-27",2.99,3.17,2.96,3.12,98900.0],["2014-10-28",3.08,3.19,3.05,3.18,190700.0],["2014-10-29",3.21,3.24,3.09,3.19,210100.0],["2014-10-30",3.15,3.47,3.15,3.46,334600.0],["2014-10-31",3.5,3.5,3.17,3.25,290200.0],["2014-11-03",3.29,3.37,3.16,3.28,209800.0],["2014-11-04",3.31,3.38,3.21,3.21,170200.0],["2014-11-05",3.25,3.25,2.88,2.91,382800.0],["2014-11-06",2.9,3.13,2.88,3.09,251100.0],["2014-11-07",3.08,3.08,2.93,3.01,117600.0],["2014-11-10",3.02,3.12,2.9,3.11,102800.0],["2014-11-11",3.12,3.13,3.01,3.07,105900.0],["2014-11-12",3.04,3.11,2.96,3.06,100000.0],["2014-11-13",3.04,3.1,2.97,3.05,157700.0],["2014-11-14",3.07,3.07,2.93,3.02,101500.0],["2014-11-17",3.01,3.14,3.01,3.12,100100.0],["2014-11-18",3.12,3.13,3.02,3.05,78800.0],["2014-11-19",3.03,3.05,2.91,2.98,204000.0],["2014-11-20",2.96,3.12,2.87,3.03,171200.0],["2014-11-21",3.06,3.12,2.98,2.99,167600.0],["2014-11-24",3.04,3.05,2.94,3.05,238700.0],["2014-11-25",3.05,3.15,2.98,3.1,218100.0],["2014-11-26",3.09,3.18,3.08,3.15,102300.0],["2014-11-28",3.17,3.17,3.0,3.03,63600.0],["2014-12-01",3.04,3.04,2.94,2.95,114700.0],["2014-12-02",2.97,3.06,2.97,3.04,146700.0],["2014-12-03",3.03,3.16,3.03,3.1,179900.0],["2014-12-04",3.11,3.16,3.03,3.11,97800.0],["2014-12-05",3.11,3.29,3.07,3.24,233200.0],["2014-12-08",3.24,3.42,3.23,3.24,114300.0],["2014-12-09",3.18,3.35,3.08,3.32,136000.0],["2014-12-10",3.32,3.5,3.24,3.28,148300.0],["2014-12-11",3.3,3.46,3.3,3.4,162500.0],["2014-12-12",3.32,3.56,3.32,3.43,162700.0],["2014-12-15",3.4,3.47,2.92,2.97,227100.0],["2014-12-16",2.91,3.2,2.91,3.09,149500.0],["2014-12-17",3.12,3.41,3.09,3.2,257300.0],["2014-12-18",3.29,3.34,3.15,3.2,180900.0],["2014-12-19",3.17,3.25,3.13,3.16,368200.0],["2014-12-22",3.15,3.16,3.05,3.08,116200.0],["2014-12-23",3.16,3.16,2.78,2.88,492500.0],["2014-12-24",2.9,2.97,2.81,2.94,71400.0],["2014-12-26",2.97,3.04,2.92,3.04,69400.0],["2014-12-29",3.01,3.08,2.9,3.06,124600.0],["2014-12-30",3.04,3.08,2.92,2.96,106600.0],["2014-12-31",2.99,3.07,2.95,3.0,112700.0],["2015-01-02",3.01,3.14,2.99,3.12,72400.0],["2015-01-05",3.09,3.18,3.02,3.03,130800.0],["2015-01-06",3.02,3.08,2.9,2.94,74400.0],["2015-01-07",2.96,3.02,2.92,3.0,70000.0],["2015-01-08",3.04,3.1,2.98,3.08,59100.0],["2015-01-09",3.07,3.1,2.95,3.06,58000.0],["2015-01-12",3.0,3.06,2.96,3.01,77100.0],["2015-01-13",3.05,3.06,2.92,2.97,107500.0],["2015-01-14",2.95,3.08,2.95,3.06,35000.0],["2015-01-15",3.06,3.06,2.9,2.9,96800.0],["2015-01-16",2.88,3.05,2.88,3.03,104900.0],["2015-01-20",2.9,3.07,2.88,2.94,138000.0],["2015-01-21",2.92,2.97,2.82,2.89,67700.0],["2015-01-22",2.92,2.99,2.69,2.98,143300.0],["2015-01-23",2.99,2.99,2.88,2.89,49400.0],["2015-01-26",2.91,2.96,2.86,2.89,96300.0],["2015-01-27",2.86,2.94,2.83,2.85,86800.0],["2015-01-28",2.88,2.89,2.73,2.81,108100.0],["2015-01-29",2.8,2.99,2.76,2.95,139800.0],["2015-01-30",2.91,3.01,2.83,2.91,156100.0],["2015-02-02",2.9,3.03,2.84,2.98,118500.0],["2015-02-03",3.01,3.03,2.92,3.0,105100.0],["2015-02-04",3.01,3.07,2.96,3.02,164800.0],["2015-02-05",3.04,3.19,3.03,3.14,152800.0],["2015-02-06",3.15,3.2,3.02,3.07,210700.0],["2015-02-09",3.08,3.25,3.05,3.12,139800.0],["2015-02-10",3.16,3.17,3.07,3.12,204700.0],["2015-02-11",3.1,3.22,3.02,3.06,118200.0],["2015-02-12",3.06,3.16,3.04,3.14,92100.0],["2015-02-13",3.16,3.21,3.1,3.15,100200.0],["2015-02-17",3.05,3.3,3.05,3.24,143000.0],["2015-02-18",3.22,3.3,3.19,3.29,46300.0],["2015-02-19",3.29,3.42,3.25,3.31,137400.0],["2015-02-20",3.33,3.4,3.27,3.37,62800.0],["2015-02-23",3.35,3.45,3.33,3.42,164400.0],["2015-02-24",3.43,3.45,3.35,3.39,84100.0],["2015-02-25",3.34,3.42,3.33,3.4,113200.0],["2015-02-26",3.41,3.5,3.37,3.38,72600.0],["2015-02-27",3.36,3.43,3.31,3.31,47500.0],["2015-03-02",3.31,3.53,3.31,3.51,131100.0],["2015-03-03",3.5,3.51,3.38,3.44,117500.0],["2015-03-04",3.4,3.52,3.4,3.48,94400.0],["2015-03-05",3.5,3.79,3.42,3.61,130200.0],["2015-03-06",3.57,3.6,3.41,3.42,105700.0],["2015-03-09",3.45,3.47,3.35,3.47,118400.0],["2015-03-10",3.42,3.44,3.33,3.37,143700.0],["2015-03-11",3.95,4.01,3.76,3.86,742000.0],["2015-03-12",4.04,4.28,3.89,3.94,566600.0],["2015-03-13",3.91,4.05,3.91,4.0,174900.0],["2015-03-16",4.04,4.25,4.0,4.2,294100.0],["2015-03-17",4.2,4.47,4.17,4.4,298600.0],["2015-03-18",4.44,5.25,4.35,5.22,827700.0],["2015-03-19",5.2,6.34,5.17,5.85,1773600.0],["2015-03-20",5.8,6.02,5.42,5.6,1055400.0],["2015-03-23",5.61,6.1,5.5,5.65,515100.0],["2015-03-24",5.65,5.8,5.56,5.74,412000.0],["2015-03-25",5.7,5.85,5.37,5.5,440700.0],["2015-03-26",5.44,5.63,5.43,5.55,600300.0],["2015-03-27",5.56,5.7,5.49,5.58,383900.0],["2015-03-30",5.6,5.82,5.54,5.62,372000.0],["2015-03-31",5.59,5.99,5.5,5.6,1532000.0],["2015-04-01",5.55,5.71,5.5,5.65,341800.0],["2015-04-02",5.7,5.9,5.67,5.77,376700.0],["2015-04-06",5.8,6.2,5.71,5.75,609200.0],["2015-04-07",5.78,6.19,5.77,6.04,492800.0],["2015-04-08",6.14,6.55,6.11,6.38,622000.0],["2015-04-09",6.42,6.65,6.17,6.33,421400.0],["2015-04-10",6.28,6.51,6.18,6.47,332100.0],["2015-04-13",6.51,6.59,6.39,6.45,270300.0],["2015-04-14",6.5,6.5,6.28,6.39,278900.0],["2015-04-15",6.42,6.43,6.3,6.35,276900.0],["2015-04-16",6.28,6.37,5.94,6.03,506300.0],["2015-04-17",5.93,6.03,5.82,5.96,336500.0],["2015-04-20",6.02,6.04,5.89,5.98,214800.0],["2015-04-21",6.38,6.45,6.03,6.06,482500.0],["2015-04-22",6.1,6.46,5.95,6.44,693700.0],["2015-04-23",6.39,6.49,6.19,6.44,420000.0],["2015-04-24",6.47,6.6,6.29,6.32,471600.0],["2015-04-27",6.36,6.53,6.07,6.19,332200.0],["2015-04-28",6.16,6.35,5.92,6.19,307900.0],["2015-04-29",6.18,6.27,6.03,6.05,156400.0],["2015-04-30",5.96,6.06,5.7,5.77,424100.0],["2015-05-01",5.83,6.16,5.76,5.99,324500.0],["2015-05-04",5.95,6.07,5.8,5.83,290700.0],["2015-05-05",5.79,5.81,5.61,5.66,217700.0],["2015-05-06",5.89,5.89,5.5,5.78,204100.0],["2015-05-07",5.69,5.91,5.63,5.86,223000.0],["2015-05-08",5.51,5.98,5.4,5.5,467500.0],["2015-05-11",5.43,5.77,5.43,5.71,244100.0],["2015-05-12",5.8,5.8,5.6,5.71,294800.0],["2015-05-13",5.71,5.84,5.66,5.67,276400.0],["2015-05-14",5.73,5.8,5.66,5.74,344800.0],["2015-05-15",5.67,5.76,5.61,5.75,222800.0],["2015-05-18",5.74,6.1,5.71,5.89,415100.0],["2015-05-19",5.96,6.02,5.48,5.68,443700.0],["2015-05-20",5.72,5.9,5.65,5.86,250100.0],["2015-05-21",5.86,5.96,5.75,5.88,232400.0],["2015-05-22",5.88,5.93,5.74,5.84,199600.0],["2015-05-26",5.8,5.9,5.7,5.78,229100.0],["2015-05-27",5.82,5.94,5.7,5.81,382500.0],["2015-05-28",5.78,5.96,5.73,5.89,217300.0],["2015-05-29",5.97,6.17,5.87,6.12,805400.0],["2015-06-01",6.11,6.22,6.0,6.21,350900.0],["2015-06-02",6.21,6.55,6.21,6.28,398600.0],["2015-06-03",6.36,6.43,6.24,6.31,245000.0],["2015-06-04",6.24,6.28,6.03,6.16,214400.0],["2015-06-05",6.12,6.33,6.04,6.32,140800.0],["2015-06-08",6.35,6.41,6.22,6.35,200900.0],["2015-06-09",6.34,6.45,6.11,6.17,121600.0],["2015-06-10",6.19,6.85,6.13,6.73,753000.0],["2015-06-11",6.82,6.93,6.59,6.67,485600.0],["2015-06-12",6.61,6.73,6.42,6.66,164800.0],["2015-06-15",6.66,6.71,6.42,6.45,450900.0],["2015-06-16",6.47,6.55,6.36,6.46,265900.0],["2015-06-17",6.45,6.62,6.35,6.44,282300.0],["2015-06-18",6.4,6.7,6.4,6.55,316900.0],["2015-06-19",6.63,6.9,6.5,6.87,871000.0],["2015-06-22",6.85,7.67,6.8,7.16,1310400.0],["2015-06-23",7.16,7.38,6.77,6.8,558900.0],["2015-06-24",6.74,6.79,6.43,6.48,438300.0],["2015-06-25",6.49,6.6,6.0,6.39,1067500.0],["2015-06-26",6.32,6.4,5.94,5.96,1475500.0],["2015-06-29",5.89,6.08,5.81,5.82,398900.0],["2015-06-30",5.87,6.06,5.78,6.01,447600.0],["2015-07-01",6.05,6.13,5.95,6.0,450100.0],["2015-07-02",6.02,6.09,5.91,6.0,389900.0],["2015-07-06",6.02,6.15,5.91,6.03,287500.0],["2015-07-07",6.02,6.11,5.9,6.06,319900.0],["2015-07-08",5.98,6.09,5.59,5.7,300400.0],["2015-07-09",5.77,5.87,5.71,5.74,201600.0],["2015-07-10",5.75,5.96,5.75,5.88,160800.0],["2015-07-13",5.88,6.01,5.8,5.82,234600.0],["2015-07-14",5.85,5.96,5.81,5.83,198900.0],["2015-07-15",5.88,5.88,5.46,5.52,277600.0],["2015-07-16",5.56,5.83,5.55,5.7,268100.0],["2015-07-17",5.73,5.78,5.53,5.57,151300.0],["2015-07-20",5.55,5.6,5.13,5.25,359800.0],["2015-07-21",5.2,5.39,4.76,5.0,535700.0],["2015-07-22",4.95,5.26,4.91,5.22,332200.0],["2015-07-23",5.2,5.2,4.88,4.94,201600.0],["2015-07-24",4.9,4.99,4.7,4.71,202000.0],["2015-07-27",4.7,4.94,4.6,4.92,229400.0],["2015-07-28",4.97,5.17,4.7,4.99,300800.0],["2015-07-29",4.99,5.1,4.81,5.02,274900.0],["2015-07-30",4.99,5.04,4.86,5.0,214000.0],["2015-07-31",5.04,5.05,4.92,5.04,227900.0],["2015-08-03",5.01,5.14,4.61,4.76,421800.0],["2015-08-04",4.75,4.93,4.73,4.85,143900.0],["2015-08-05",4.87,4.94,4.65,4.91,148500.0],["2015-08-06",5.0,5.66,4.93,5.25,611900.0],["2015-08-07",5.2,5.36,5.04,5.31,264100.0],["2015-08-10",5.33,5.61,5.21,5.32,282200.0],["2015-08-11",5.3,5.43,5.16,5.42,327900.0],["2015-08-12",5.45,5.46,5.18,5.4,244900.0],["2015-08-13",5.29,5.38,5.19,5.27,304700.0],["2015-08-14",5.24,5.29,5.06,5.29,218300.0],["2015-08-17",5.3,5.55,5.21,5.48,300400.0],["2015-08-18",5.5,5.55,5.31,5.34,153300.0],["2015-08-19",5.33,5.34,5.0,5.1,372000.0],["2015-08-20",5.1,5.11,4.74,4.74,299700.0],["2015-08-21",4.56,4.86,4.52,4.57,515300.0],["2015-08-24",4.5,4.75,4.14,4.44,483400.0],["2015-08-25",4.64,4.71,4.44,4.51,308200.0],["2015-08-26",4.6,5.09,4.37,5.0,783400.0],["2015-08-27",5.12,5.12,4.87,5.07,456000.0],["2015-08-28",5.07,5.18,4.95,5.18,365800.0],["2015-08-31",5.14,5.15,4.77,5.0,402600.0],["2015-09-01",4.9,4.95,4.77,4.83,381400.0],["2015-09-02",4.91,5.08,4.84,5.04,367300.0],["2015-09-03",5.02,5.06,4.81,4.91,333300.0],["2015-09-04",4.82,5.02,4.78,4.9,223800.0],["2015-09-08",5.0,5.1,4.89,5.01,324900.0],["2015-09-09",5.1,5.13,4.9,4.95,358600.0],["2015-09-10",4.94,5.07,4.89,5.05,133200.0],["2015-09-11",4.99,5.14,4.91,5.06,157600.0],["2015-09-14",5.05,5.11,4.9,5.09,198700.0],["2015-09-15",5.07,5.1,4.93,5.0,168500.0],["2015-09-16",5.0,5.02,4.75,4.9,317500.0],["2015-09-17",4.93,5.12,4.85,5.07,436800.0],["2015-09-18",5.01,5.27,5.01,5.08,551800.0],["2015-09-21",5.19,5.19,4.8,4.88,245200.0],["2015-09-22",4.74,4.87,4.52,4.61,314600.0],["2015-09-23",4.63,4.74,4.54,4.69,176200.0],["2015-09-24",4.63,4.64,4.28,4.47,259900.0],["2015-09-25",4.55,4.55,3.95,4.05,359000.0],["2015-09-28",4.06,4.11,3.73,3.78,425600.0],["2015-09-29",3.75,3.84,3.36,3.51,570200.0],["2015-09-30",3.61,3.83,3.57,3.76,590500.0],["2015-10-01",3.84,3.84,3.61,3.75,154000.0],["2015-10-02",3.75,3.94,3.65,3.89,341800.0],["2015-10-05",3.94,4.0,3.77,3.93,235900.0],["2015-10-06",3.89,3.9,3.57,3.83,325700.0],["2015-10-07",3.87,4.0,3.73,3.76,522000.0],["2015-10-08",3.76,3.82,3.61,3.79,245900.0],["2015-10-09",3.8,3.9,3.74,3.74,188300.0],["2015-10-12",3.78,3.78,3.65,3.75,159700.0],["2015-10-13",3.73,3.87,3.71,3.78,336200.0],["2015-10-14",3.78,3.89,3.61,3.64,199600.0],["2015-10-15",3.63,3.96,3.62,3.95,246300.0],["2015-10-16",3.97,4.02,3.74,3.91,218900.0],["2015-10-19",3.87,4.0,3.75,3.84,154300.0],["2015-10-20",3.83,3.86,3.58,3.6,356900.0],["2015-10-21",3.63,3.72,3.45,3.66,328700.0],["2015-10-22",3.67,3.74,3.49,3.6,202300.0],["2015-10-23",3.64,3.92,3.51,3.9,177000.0],["2015-10-26",3.9,3.94,3.68,3.69,157700.0],["2015-10-27",3.69,3.79,3.61,3.64,125400.0],["2015-10-28",3.7,3.93,3.61,3.93,191400.0],["2015-10-29",3.91,4.01,3.75,3.79,129600.0],["2015-10-30",3.81,3.84,3.66,3.69,182400.0],["2015-11-02",3.7,4.08,3.61,4.05,278300.0],["2015-11-03",4.01,4.17,3.93,4.15,382800.0],["2015-11-04",4.15,4.21,3.87,4.2,283900.0],["2015-11-05",4.2,4.21,4.08,4.18,135700.0],["2015-11-06",4.49,4.6,4.08,4.54,242600.0],["2015-11-09",4.55,5.0,4.55,4.76,370600.0],["2015-11-10",4.74,4.93,4.65,4.9,271900.0],["2015-11-11",4.91,5.03,4.82,4.93,353000.0],["2015-11-12",4.9,5.03,4.76,4.84,243500.0],["2015-11-13",4.78,5.03,4.76,4.8,180900.0],["2015-11-16",4.78,4.83,4.62,4.79,276300.0],["2015-11-17",4.68,5.0,4.61,4.85,215200.0],["2015-11-18",4.87,5.21,4.83,5.14,352800.0],["2015-11-19",5.15,5.23,4.92,5.03,231000.0],["2015-11-20",5.05,5.16,4.91,4.93,415500.0],["2015-11-23",4.93,5.05,4.9,4.95,332100.0],["2015-11-24",4.95,5.19,4.95,5.08,238300.0],["2015-11-25",5.1,5.27,5.08,5.25,156100.0],["2015-11-27",5.25,5.28,5.18,5.24,82500.0],["2015-11-30",5.3,5.41,5.16,5.28,555600.0],["2015-12-01",5.28,5.4,5.1,5.34,432700.0],["2015-12-02",5.34,5.48,5.27,5.36,230800.0],["2015-12-03",5.4,5.41,5.14,5.23,162200.0],["2015-12-04",5.22,5.31,5.15,5.29,144600.0],["2015-12-07",5.26,5.32,5.14,5.2,195100.0],["2015-12-08",5.16,5.3,4.98,4.99,329600.0],["2015-12-09",4.69,5.0,4.69,4.9,327100.0],["2015-12-10",4.84,4.99,4.7,4.96,247800.0],["2015-12-11",4.8,4.92,4.72,4.76,185600.0],["2015-12-14",4.97,4.99,4.33,4.59,546200.0],["2015-12-15",4.6,4.64,4.47,4.51,828100.0],["2015-12-16",4.58,4.75,4.51,4.74,368600.0],["2015-12-17",4.88,5.1,4.83,4.9,313700.0],["2015-12-18",4.9,5.03,4.73,4.75,362900.0],["2015-12-21",4.82,4.97,4.72,4.84,188800.0],["2015-12-22",4.93,4.98,4.76,4.89,170100.0],["2015-12-23",4.91,4.95,4.71,4.82,244400.0],["2015-12-24",4.86,5.33,4.86,5.22,242900.0],["2015-12-28",5.17,5.2,4.95,5.07,299800.0],["2015-12-29",5.13,5.71,4.92,5.24,514100.0],["2015-12-30",5.25,5.31,5.11,5.14,288500.0],["2015-12-31",5.12,5.2,4.95,4.98,718500.0],["2016-01-04",4.85,4.92,4.51,4.66,369600.0],["2016-01-05",4.72,4.75,4.57,4.65,144200.0],["2016-01-06",4.57,4.57,4.15,4.24,300600.0],["2016-01-07",4.08,4.22,3.92,3.97,292100.0],["2016-01-08",4.01,4.06,3.75,3.78,374400.0],["2016-01-11",3.76,3.91,3.48,3.62,524500.0],["2016-01-12",3.69,3.83,3.56,3.73,250200.0],["2016-01-13",3.77,4.01,3.5,3.52,241400.0],["2016-01-14",3.58,3.92,3.41,3.81,384000.0],["2016-01-15",3.68,3.71,3.5,3.59,318600.0],["2016-01-19",3.63,3.77,3.44,3.53,224700.0],["2016-01-20",3.46,3.87,3.36,3.83,248800.0],["2016-01-21",3.81,3.9,3.61,3.62,243800.0],["2016-01-22",3.91,3.91,3.62,3.82,238400.0],["2016-01-25",3.81,3.89,3.67,3.69,157600.0],["2016-01-26",3.72,3.85,3.56,3.81,243100.0],["2016-01-27",3.79,3.79,3.48,3.5,309300.0],["2016-01-28",3.55,3.55,3.22,3.28,355900.0],["2016-01-29",3.31,3.65,3.31,3.65,583900.0],["2016-02-01",3.65,3.65,3.4,3.56,360800.0],["2016-02-02",3.51,3.56,3.33,3.5,231300.0],["2016-02-03",3.51,3.53,3.37,3.52,219400.0],["2016-02-04",3.49,3.61,3.43,3.55,199500.0],["2016-02-05",3.53,3.56,3.38,3.39,392000.0],["2016-02-08",3.35,3.48,3.27,3.44,331800.0],["2016-02-09",3.45,3.56,3.33,3.5,273300.0],["2016-02-10",3.54,3.7,3.48,3.49,173200.0],["2016-02-11",3.41,3.8,3.34,3.75,279600.0],["2016-02-12",3.81,3.9,3.7,3.86,271900.0],["2016-02-16",3.91,4.0,3.75,3.81,160500.0],["2016-02-17",3.83,3.95,3.79,3.9,274700.0],["2016-02-18",3.9,3.95,3.77,3.79,132800.0],["2016-02-19",3.78,3.95,3.71,3.93,157100.0],["2016-02-22",4.0,4.08,3.91,3.96,266100.0],["2016-02-23",3.95,4.0,3.8,3.82,170700.0],["2016-02-24",3.72,3.87,3.52,3.86,115300.0],["2016-02-25",3.86,3.87,3.71,3.81,99400.0],["2016-02-26",3.85,3.98,3.78,3.88,121000.0],["2016-02-29",3.87,3.95,3.78,3.82,174700.0],["2016-03-01",3.85,3.99,3.8,3.95,103400.0],["2016-03-02",3.93,4.09,3.9,4.02,203600.0],["2016-03-03",4.03,4.13,4.0,4.09,225200.0],["2016-03-04",4.08,4.28,3.97,4.13,134300.0],["2016-03-07",4.13,4.29,4.03,4.17,197100.0],["2016-03-08",4.18,4.38,3.98,4.0,265800.0],["2016-03-09",4.0,4.03,3.9,4.02,94700.0],["2016-03-10",4.07,4.13,3.85,3.91,193400.0],["2016-03-11",3.96,4.08,3.88,4.07,170800.0],["2016-03-14",4.09,4.15,3.96,4.01,140200.0],["2016-03-15",4.0,4.12,3.85,3.87,204500.0],["2016-03-16",3.85,4.04,3.85,3.95,121900.0],["2016-03-17",3.96,4.14,3.87,4.08,265400.0],["2016-03-18",4.13,4.38,4.01,4.35,363000.0],["2016-03-21",4.33,4.5,4.15,4.17,142300.0],["2016-03-22",4.18,4.49,4.17,4.48,232500.0],["2016-03-23",4.48,4.49,4.19,4.19,171000.0],["2016-03-24",4.18,4.3,4.09,4.29,109200.0],["2016-03-28",4.25,4.3,4.14,4.21,218200.0],["2016-03-29",4.21,4.34,4.12,4.28,202200.0],["2016-03-30",4.34,4.41,4.23,4.27,199400.0],["2016-03-31",4.31,4.78,4.31,4.68,613800.0],["2016-04-01",4.68,4.8,4.55,4.72,223800.0],["2016-04-04",4.74,4.86,4.65,4.68,167100.0],["2016-04-05",4.56,4.98,4.56,4.91,312400.0],["2016-04-06",4.94,5.15,4.87,4.97,245400.0],["2016-04-07",4.92,5.0,4.77,4.91,142600.0],["2016-04-08",4.96,4.99,4.75,4.91,135500.0],["2016-04-11",4.93,5.0,4.83,4.85,141200.0],["2016-04-12",4.84,4.93,4.76,4.82,130200.0],["2016-04-13",4.86,4.95,4.68,4.85,208600.0],["2016-04-14",4.87,4.9,4.76,4.87,139300.0],["2016-04-15",4.86,5.03,4.8,4.9,225700.0],["2016-04-18",4.9,5.05,4.83,4.95,153200.0],["2016-04-19",5.0,5.1,4.92,5.06,127700.0],["2016-04-20",5.04,5.25,5.03,5.05,231500.0],["2016-04-21",5.02,5.14,5.02,5.1,217100.0],["2016-04-22",5.1,5.19,5.06,5.15,152900.0],["2016-04-25",5.09,5.18,5.09,5.12,169600.0],["2016-04-26",5.15,5.21,5.0,5.09,123300.0],["2016-04-27",5.09,5.09,4.94,5.0,136800.0],["2016-04-28",4.99,5.13,4.88,5.07,179600.0],["2016-04-29",5.08,5.08,4.7,4.77,199700.0],["2016-05-02",4.75,5.1,4.72,5.05,266400.0],["2016-05-03",4.9,5.01,4.71,4.83,239400.0],["2016-05-04",4.99,4.99,4.67,4.75,232400.0],["2016-05-05",4.82,4.9,4.67,4.82,140600.0],["2016-05-06",4.77,4.87,4.69,4.78,146300.0],["2016-05-09",4.75,5.09,4.7,4.96,210600.0],["2016-05-10",5.01,5.03,4.92,5.03,182800.0],["2016-05-11",5.03,5.12,4.78,4.81,267500.0],["2016-05-12",4.82,4.91,4.6,4.79,233900.0],["2016-05-13",4.78,4.97,4.78,4.93,168200.0],["2016-05-16",4.95,5.15,4.95,5.11,576300.0],["2016-05-17",5.12,5.41,4.97,5.11,425000.0],["2016-05-18",5.09,5.29,5.09,5.28,173200.0],["2016-05-19",5.26,5.3,5.14,5.24,139200.0],["2016-05-20",5.27,5.35,5.25,5.35,229900.0],["2016-05-23",5.35,5.39,5.2,5.28,251600.0],["2016-05-24",5.29,5.5,5.29,5.48,394700.0],["2016-05-25",5.5,5.57,5.42,5.48,363500.0],["2016-05-26",5.51,5.51,5.26,5.44,161000.0],["2016-05-27",5.42,5.5,5.33,5.4,232800.0],["2016-05-31",5.61,6.0,5.5,5.95,1365000.0],["2016-06-01",5.93,6.06,5.81,6.02,2351900.0],["2016-06-02",5.89,6.33,5.89,6.25,644600.0],["2016-06-03",6.21,6.21,5.52,5.82,819600.0],["2016-06-06",5.92,5.92,5.58,5.73,275800.0],["2016-06-07",5.68,5.82,5.55,5.62,367300.0],["2016-06-08",5.61,5.68,5.6,5.64,289200.0],["2016-06-09",5.62,5.64,5.35,5.47,438700.0],["2016-06-10",5.39,5.65,5.27,5.6,289400.0],["2016-06-13",5.54,5.75,5.32,5.38,310300.0],["2016-06-14",5.36,5.47,5.21,5.29,316600.0],["2016-06-15",5.34,5.44,5.21,5.41,293600.0],["2016-06-16",5.38,5.5,5.35,5.44,299100.0],["2016-06-17",5.46,5.49,5.27,5.28,697400.0],["2016-06-20",5.43,5.75,5.37,5.57,511500.0],["2016-06-21",5.58,5.61,5.25,5.41,307500.0],["2016-06-22",5.54,5.58,5.25,5.3,292400.0],["2016-06-23",5.36,5.49,5.28,5.47,298400.0],["2016-06-24",5.18,5.29,4.95,5.22,1958400.0],["2016-06-27",5.17,5.23,5.03,5.11,318100.0],["2016-06-28",5.17,5.43,5.17,5.33,211900.0],["2016-06-29",5.44,5.58,5.39,5.48,293600.0],["2016-06-30",5.5,5.55,5.33,5.46,438900.0],["2016-07-01",5.43,5.6,5.41,5.55,272500.0],["2016-07-05",5.55,5.65,5.43,5.58,253200.0],["2016-07-06",5.51,5.79,5.5,5.78,239500.0],["2016-07-07",5.79,5.89,5.76,5.87,202100.0],["2016-07-08",5.9,6.04,5.82,6.01,270400.0],["2016-07-11",6.04,6.13,5.85,6.02,300100.0],["2016-07-12",6.09,6.15,5.96,6.03,400000.0],["2016-07-13",6.07,6.13,5.84,5.88,149200.0],["2016-07-14",5.93,5.99,5.79,5.96,225200.0],["2016-07-15",6.02,6.05,5.69,5.73,508100.0],["2016-07-18",5.74,6.01,5.63,5.88,275200.0],["2016-07-19",5.87,5.88,5.53,5.68,183100.0],["2016-07-20",5.71,5.84,5.66,5.79,180700.0],["2016-07-21",5.76,5.95,5.76,5.86,272200.0],["2016-07-22",5.87,5.92,5.81,5.83,104300.0],["2016-07-25",5.91,5.97,5.8,5.95,178400.0],["2016-07-26",5.95,6.0,5.8,5.82,146300.0],["2016-07-27",5.81,5.95,5.8,5.92,211100.0],["2016-07-28",5.92,5.94,5.8,5.86,181900.0],["2016-07-29",5.85,5.91,5.78,5.8,200000.0],["2016-08-01",5.83,5.91,5.73,5.77,211100.0],["2016-08-02",5.81,5.9,5.53,5.55,291500.0],["2016-08-03",5.71,5.95,5.55,5.87,399200.0],["2016-08-04",5.9,5.91,5.68,5.71,386500.0],["2016-08-05",5.75,5.87,5.68,5.84,395900.0],["2016-08-08",5.82,5.87,5.73,5.83,216000.0],["2016-08-09",5.79,6.13,5.75,6.05,724800.0],["2016-08-10",6.05,6.16,5.6,5.68,392100.0],["2016-08-11",5.7,5.84,5.69,5.82,283100.0],["2016-08-12",5.78,5.85,5.71,5.77,123900.0],["2016-08-15",5.77,5.9,5.73,5.81,345000.0],["2016-08-16",5.76,5.77,5.66,5.69,186600.0],["2016-08-17",5.7,5.79,5.65,5.69,184000.0],["2016-08-18",5.69,5.76,5.57,5.62,253600.0],["2016-08-19",5.61,5.63,5.35,5.53,325700.0],["2016-08-22",5.51,5.66,5.48,5.65,278800.0],["2016-08-23",5.64,5.75,5.58,5.64,247300.0],["2016-08-24",5.64,5.82,5.49,5.5,222600.0],["2016-08-25",5.5,5.65,5.41,5.45,132900.0],["2016-08-26",5.44,5.55,5.37,5.5,120100.0],["2016-08-29",5.53,5.53,5.39,5.4,130800.0],["2016-08-30",5.39,5.49,5.35,5.41,226400.0],["2016-08-31",5.42,5.42,5.31,5.33,268800.0],["2016-09-01",5.33,5.45,5.24,5.35,134000.0],["2016-09-02",5.38,5.41,5.25,5.31,101100.0],["2016-09-06",5.35,5.5,5.31,5.48,207800.0],["2016-09-07",5.49,5.73,5.46,5.71,263400.0],["2016-09-08",5.75,5.75,5.65,5.7,150800.0],["2016-09-09",5.63,5.69,5.47,5.48,166200.0],["2016-09-12",5.42,5.75,5.42,5.75,233000.0],["2016-09-13",5.66,5.75,5.56,5.74,200500.0],["2016-09-14",5.73,5.85,5.68,5.75,222200.0],["2016-09-15",5.76,5.8,5.7,5.75,258000.0],["2016-09-16",5.78,5.8,5.68,5.76,1075500.0],["2016-09-19",5.78,6.0,5.77,5.99,468900.0],["2016-09-20",6.0,6.09,5.85,5.96,299700.0],["2016-09-21",5.95,6.25,5.94,6.22,430400.0],["2016-09-22",6.25,6.6,6.2,6.49,610000.0],["2016-09-23",6.48,6.56,6.36,6.49,301300.0],["2016-09-26",6.6,6.72,6.45,6.5,270400.0],["2016-09-27",6.5,6.6,6.39,6.55,357500.0],["2016-09-28",6.53,6.66,6.46,6.5,276500.0],["2016-09-29",6.46,6.48,6.24,6.3,296200.0],["2016-09-30",6.3,6.55,6.26,6.5,581000.0],["2016-10-03",6.31,6.69,6.3,6.68,363500.0],["2016-10-04",6.7,6.81,6.53,6.78,442400.0],["2016-10-05",6.88,6.88,6.64,6.69,383500.0],["2016-10-06",6.65,6.7,6.41,6.55,319500.0],["2016-10-07",6.53,6.61,6.47,6.58,219700.0],["2016-10-10",6.61,6.9,6.59,6.71,431500.0],["2016-10-11",6.73,6.73,6.37,6.44,247600.0],["2016-10-12",6.45,6.48,6.3,6.32,138700.0],["2016-10-13",6.28,6.47,6.28,6.36,173600.0],["2016-10-14",6.38,6.39,6.13,6.26,341300.0],["2016-10-17",6.22,6.42,6.11,6.4,232000.0],["2016-10-18",6.47,6.54,6.43,6.5,186500.0],["2016-10-19",6.5,6.78,6.41,6.72,535100.0],["2016-10-20",6.72,6.89,6.69,6.88,511300.0],["2016-10-21",6.82,6.96,6.71,6.94,425200.0],["2016-10-24",6.94,7.1,6.9,7.01,408100.0],["2016-10-25",7.04,7.12,6.9,7.08,609900.0],["2016-10-26",7.06,7.18,6.97,7.01,310100.0],["2016-10-27",7.08,7.1,6.89,6.92,246400.0],["2016-10-28",6.89,6.95,6.68,6.91,276600.0],["2016-10-31",6.97,7.05,6.78,6.94,460400.0],["2016-11-01",6.97,6.98,6.8,6.92,397300.0],["2016-11-02",7.0,7.6,6.91,7.51,1511000.0],["2016-11-03",7.6,8.19,7.55,7.89,1574100.0],["2016-11-04",7.79,8.09,7.77,8.02,914800.0],["2016-11-07",8.17,8.25,8.04,8.2,733700.0],["2016-11-08",8.2,8.21,8.0,8.14,505100.0],["2016-11-09",8.14,8.39,8.08,8.32,1531700.0],["2016-11-10",8.64,9.04,8.56,8.86,1610300.0],["2016-11-11",8.99,9.83,8.7,9.72,1803200.0],["2016-11-14",9.9,10.0,9.66,9.74,1589900.0],["2016-11-15",9.72,9.81,8.96,9.51,1181900.0],["2016-11-16",9.59,9.59,9.2,9.46,788400.0],["2016-11-17",9.53,9.81,9.53,9.56,1230100.0],["2016-11-18",9.62,9.68,9.37,9.45,890500.0],["2016-11-21",9.45,9.5,9.29,9.35,654300.0],["2016-11-22",9.35,9.38,8.9,9.05,819300.0],["2016-11-23",8.98,9.35,8.86,9.29,630900.0],["2016-11-25",9.3,9.54,9.11,9.18,357500.0],["2016-11-28",9.16,9.21,8.8,9.09,558900.0],["2016-11-29",9.0,9.0,8.4,8.43,1784700.0],["2016-11-30",8.43,8.65,8.32,8.39,1017600.0],["2016-12-01",8.4,8.47,7.89,7.95,716300.0],["2016-12-02",7.9,8.14,7.58,8.0,1006200.0],["2016-12-05",8.04,8.24,7.91,8.0,595800.0],["2016-12-06",8.06,8.28,7.86,8.12,627200.0],["2016-12-07",8.17,8.2,7.68,7.97,584700.0],["2016-12-08",7.9,7.99,7.83,7.91,805500.0],["2016-12-09",7.99,8.47,7.99,8.28,864000.0],["2016-12-12",8.5,8.69,8.42,8.47,896900.0],["2016-12-13",8.5,8.58,8.14,8.24,573600.0],["2016-12-14",8.3,8.41,8.18,8.27,574800.0],["2016-12-15",8.31,8.56,8.31,8.51,869900.0],["2016-12-16",8.52,8.57,8.24,8.36,2988900.0],["2016-12-19",8.41,8.54,8.39,8.47,375000.0],["2016-12-20",8.32,8.5,7.79,8.33,1186200.0],["2016-12-21",8.3,8.3,7.92,7.93,800000.0],["2016-12-22",7.93,8.01,7.77,7.91,590100.0],["2016-12-23",7.87,8.15,7.87,8.12,330700.0],["2016-12-27",8.09,8.16,7.85,7.86,309700.0],["2016-12-28",7.91,7.95,7.58,7.63,344400.0],["2016-12-29",7.6,7.6,7.26,7.29,600800.0],["2016-12-30",7.28,7.38,7.18,7.26,941300.0],["2017-01-03",7.29,7.41,7.2,7.36,797100.0],["2017-01-04",7.38,7.61,7.32,7.6,671300.0],["2017-01-05",7.58,7.85,7.56,7.81,513800.0],["2017-01-06",7.84,7.88,7.7,7.85,501700.0],["2017-01-09",7.89,8.18,7.77,8.13,681000.0],["2017-01-10",8.17,8.39,8.05,8.36,665100.0],["2017-01-11",8.35,8.4,7.95,8.12,591800.0],["2017-01-12",8.12,8.21,7.88,8.16,376400.0],["2017-01-13",8.14,8.34,8.14,8.17,373100.0],["2017-01-17",8.08,8.21,7.73,7.75,744600.0],["2017-01-18",7.78,7.82,7.63,7.72,309600.0],["2017-01-19",7.71,7.86,7.6,7.6,285600.0],["2017-01-20",7.56,7.65,7.4,7.4,259900.0],["2017-01-23",7.37,7.44,7.2,7.24,378800.0],["2017-01-24",7.2,7.3,6.87,7.27,558100.0],["2017-01-25",7.26,7.63,7.13,7.6,728400.0],["2017-01-26",7.6,7.63,7.37,7.4,554900.0],["2017-01-27",7.39,7.54,7.32,7.51,329700.0],["2017-01-30",7.53,7.53,7.27,7.4,548200.0],["2017-01-31",7.19,7.35,6.7,7.11,1388400.0],["2017-02-01",7.02,7.33,7.02,7.22,721600.0],["2017-02-02",7.45,7.87,7.26,7.54,1119500.0],["2017-02-03",7.61,7.98,7.52,7.97,709700.0],["2017-02-06",7.91,8.12,7.72,7.76,659900.0],["2017-02-07",7.8,7.93,7.65,7.76,455500.0],["2017-02-08",7.68,7.93,7.58,7.85,471700.0],["2017-02-09",7.87,8.2,7.86,8.11,640200.0],["2017-02-10",8.1,8.29,8.07,8.27,600300.0],["2017-02-13",8.35,8.46,8.25,8.46,587300.0],["2017-02-14",8.41,8.48,8.18,8.2,378700.0],["2017-02-15",8.23,8.49,8.23,8.47,367300.0],["2017-02-16",8.38,8.5,8.27,8.35,339300.0],["2017-02-17",8.36,8.4,8.2,8.3,270700.0],["2017-02-21",8.31,8.45,8.14,8.24,290500.0],["2017-02-22",8.3,8.6,8.19,8.51,1437600.0],["2017-02-23",8.5,8.73,8.37,8.65,895600.0],["2017-02-24",8.57,8.87,8.5,8.85,434600.0],["2017-02-27",8.84,9.32,8.84,9.03,1033200.0],["2017-02-28",9.02,9.15,8.9,8.99,808800.0],["2017-03-01",9.07,9.39,8.9,9.31,997600.0],["2017-03-02",9.31,9.66,9.31,9.52,679500.0],["2017-03-03",9.51,9.82,9.51,9.74,623400.0],["2017-03-06",9.95,9.99,9.15,9.27,949200.0],["2017-03-07",9.21,9.59,9.21,9.43,698500.0],["2017-03-08",9.46,10.1,9.46,9.72,1722900.0],["2017-03-09",9.74,10.04,9.59,9.95,739400.0],["2017-03-10",10.14,10.96,9.91,10.87,1609800.0],["2017-03-13",11.23,11.4,10.6,10.77,1840200.0],["2017-03-14",10.7,10.75,9.55,9.93,1868200.0],["2017-03-15",10.09,10.36,10.09,10.21,1170500.0],["2017-03-16",10.25,10.39,9.85,9.88,1173800.0],["2017-03-17",9.7,9.97,9.61,9.9,1712500.0],["2017-03-20",9.8,10.45,9.76,10.39,1015600.0],["2017-03-21",10.43,10.53,9.88,10.02,1189500.0],["2017-03-22",10.05,10.24,9.81,9.97,677000.0],["2017-03-23",9.9,10.07,9.9,9.99,565100.0],["2017-03-24",9.98,10.25,9.88,10.12,597800.0],["2017-03-27",9.98,10.69,9.81,10.65,1009300.0],["2017-03-28",10.67,11.19,10.65,11.19,1284000.0],["2017-03-29",11.26,11.58,11.19,11.27,1399100.0],["2017-03-30",11.23,11.45,11.12,11.38,777400.0],["2017-03-31",11.3,11.4,10.95,10.96,1242600.0],["2017-04-03",11.0,11.0,10.64,10.83,803900.0],["2017-04-04",10.85,11.24,10.85,11.13,737100.0],["2017-04-05",11.15,11.24,10.57,10.57,990300.0],["2017-04-06",10.56,10.75,10.36,10.59,1031300.0],["2017-04-07",10.6,10.71,10.45,10.65,1115500.0],["2017-04-10",10.73,10.92,10.56,10.68,473300.0],["2017-04-11",10.66,10.85,10.48,10.5,477900.0],["2017-04-12",10.52,10.66,10.45,10.48,453500.0],["2017-04-13",10.47,10.75,10.47,10.62,472800.0],["2017-04-17",10.64,11.16,10.64,11.1,924900.0],["2017-04-18",11.17,11.24,10.69,10.82,666300.0],["2017-04-19",10.84,10.89,9.95,10.08,1542600.0],["2017-04-20",10.16,10.26,9.85,9.99,1039300.0],["2017-04-21",10.0,10.01,8.9,9.11,2831900.0],["2017-04-24",9.21,9.47,9.14,9.2,737200.0],["2017-04-25",9.25,9.43,9.22,9.27,893900.0],["2017-04-26",9.38,9.44,9.19,9.26,752400.0],["2017-04-27",9.27,9.42,9.21,9.34,571400.0],["2017-04-28",9.32,9.65,9.32,9.54,851500.0],["2017-05-01",9.56,9.82,9.56,9.67,1314300.0],["2017-05-02",10.53,10.53,8.99,9.07,2229500.0],["2017-05-03",9.05,9.69,9.05,9.65,1182800.0],["2017-05-04",9.68,9.84,9.53,9.74,861500.0],["2017-05-05",9.77,9.91,9.39,9.4,674600.0],["2017-05-08",9.34,9.42,9.24,9.29,548200.0],["2017-05-09",9.61,10.5,9.59,10.25,1774000.0],["2017-05-10",10.22,10.25,9.87,9.9,930000.0],["2017-05-11",9.9,10.2,9.9,10.04,825900.0],["2017-05-12",10.05,10.51,9.92,10.47,826100.0],["2017-05-15",10.62,10.92,10.62,10.68,760900.0],["2017-05-16",10.68,10.87,10.57,10.86,520400.0],["2017-05-17",10.71,10.96,10.48,10.58,883800.0],["2017-05-18",10.56,11.49,10.41,11.41,1491500.0],["2017-05-19",11.47,11.89,11.43,11.78,1410200.0],["2017-05-22",11.86,12.23,11.64,11.89,1209700.0],["2017-05-23",11.96,12.03,11.67,11.86,727600.0],["2017-05-24",11.85,12.4,11.77,12.13,1603800.0],["2017-05-25",12.26,12.34,11.41,11.66,971100.0],["2017-05-26",11.78,12.36,11.78,12.29,1264100.0],["2017-05-30",12.27,12.49,11.49,11.49,1124500.0],["2017-05-31",11.49,11.83,11.12,11.31,3194500.0],["2017-06-01",11.32,11.67,11.12,11.5,795100.0],["2017-06-02",11.53,12.08,11.48,12.02,790900.0],["2017-06-05",12.02,12.02,11.65,12.0,845500.0],["2017-06-06",12.0,12.23,11.83,12.16,720100.0],["2017-06-07",12.14,12.51,11.96,12.48,911500.0],["2017-06-08",11.76,11.82,11.25,11.51,2082200.0],["2017-06-09",11.58,11.8,11.36,11.52,1023200.0],["2017-06-12",11.47,11.71,10.93,10.97,1177100.0],["2017-06-13",11.02,11.16,10.63,10.88,866500.0],["2017-06-14",10.89,10.9,10.49,10.55,1276700.0],["2017-06-15",10.5,10.76,10.4,10.69,656500.0],["2017-06-16",10.59,10.81,10.5,10.66,1438200.0],["2017-06-19",10.75,11.19,10.71,10.96,528500.0],["2017-06-20",10.98,11.37,10.92,11.23,591200.0],["2017-06-21",11.34,12.12,11.22,12.07,964900.0],["2017-06-22",12.06,12.57,12.03,12.09,818800.0],["2017-06-23",12.15,12.55,11.85,12.53,2816700.0],["2017-06-26",12.67,12.74,12.33,12.36,1247500.0],["2017-06-27",12.36,12.41,11.67,11.69,750800.0],["2017-06-28",11.76,12.1,11.62,11.98,811500.0],["2017-06-29",11.98,12.0,11.5,11.95,613000.0],["2017-06-30",11.97,12.0,11.78,11.8,484600.0],["2017-07-03",11.83,12.0,11.75,11.96,200500.0],["2017-07-05",11.98,12.14,11.95,11.99,527100.0],["2017-07-06",11.87,12.0,11.53,11.9,483000.0],["2017-07-07",11.95,12.06,11.86,12.03,534700.0],["2017-07-10",12.01,12.07,11.83,12.02,433200.0],["2017-07-11",12.02,12.44,12.01,12.19,656000.0],["2017-07-12",12.26,12.5,12.1,12.43,685300.0],["2017-07-13",12.51,12.56,12.17,12.35,626200.0],["2017-07-14",12.38,12.5,12.19,12.31,280800.0],["2017-07-17",12.3,12.35,12.01,12.16,451600.0],["2017-07-18",12.3,12.54,12.28,12.41,579400.0],["2017-07-19",12.5,13.25,12.37,12.88,1915300.0],["2017-07-20",12.99,13.22,12.63,12.95,953600.0],["2017-07-21",13.0,13.16,12.8,12.97,660300.0],["2017-07-24",13.0,13.1,12.0,12.53,1240000.0],["2017-07-25",12.61,12.61,12.13,12.34,778700.0],["2017-07-26",12.3,12.34,12.03,12.2,662700.0],["2017-07-27",12.24,12.65,11.92,12.12,710500.0],["2017-07-28",12.07,12.25,11.88,12.17,572100.0],["2017-07-31",12.2,12.53,12.15,12.47,850100.0],["2017-08-01",12.5,12.51,11.98,12.3,747600.0],["2017-08-02",13.18,14.34,12.86,13.38,4044400.0],["2017-08-03",13.67,14.63,13.47,14.2,1936600.0],["2017-08-04",14.25,14.48,13.79,14.34,1158400.0],["2017-08-07",14.39,15.08,14.26,15.08,1285300.0],["2017-08-08",15.26,15.26,14.26,14.26,1603300.0],["2017-08-09",14.1,14.68,13.94,14.27,821300.0],["2017-08-10",14.14,14.23,13.65,13.68,1045400.0],["2017-08-11",13.72,14.18,13.72,14.07,984600.0],["2017-08-14",14.2,14.42,13.99,14.0,1010200.0],["2017-08-15",14.12,15.13,13.95,14.87,1646000.0],["2017-08-16",14.98,15.58,14.96,15.37,1782500.0],["2017-08-17",15.43,15.49,14.38,14.6,1475700.0],["2017-08-18",14.51,14.72,14.43,14.52,653800.0],["2017-08-21",14.52,14.92,14.17,14.36,699100.0],["2017-08-22",14.37,14.55,14.21,14.54,702300.0],["2017-08-23",14.48,14.65,14.33,14.55,465900.0],["2017-08-24",14.63,14.66,14.26,14.43,582100.0],["2017-08-25",14.44,14.49,14.02,14.03,697400.0],["2017-08-28",14.17,14.82,14.06,14.69,2108100.0],["2017-08-29",14.7,15.55,14.6,15.1,1798600.0],["2017-08-30",15.32,15.98,15.32,15.54,2156900.0],["2017-08-31",15.9,17.06,15.8,16.67,3026400.0],["2017-09-01",17.0,17.07,15.98,16.8,1877600.0],["2017-09-05",16.96,17.24,16.31,17.05,2256000.0],["2017-09-06",17.16,17.2,16.66,16.99,1374600.0],["2017-09-07",17.04,17.11,16.77,16.99,1574300.0],["2017-09-08",16.95,17.5,16.66,17.26,1603400.0],["2017-09-11",17.73,17.95,16.97,17.79,2009700.0],["2017-09-12",17.99,18.25,17.63,17.95,1338400.0],["2017-09-13",17.93,18.12,17.77,18.04,883200.0],["2017-09-14",17.95,18.31,17.78,18.06,871100.0],["2017-09-15",18.1,18.11,17.67,17.81,1420600.0],["2017-09-18",18.0,18.54,17.81,18.43,1327400.0],["2017-09-19",18.44,18.47,17.82,17.98,1130300.0],["2017-09-20",17.87,18.18,17.74,17.88,1748800.0],["2017-09-21",17.95,17.95,17.4,17.51,880000.0],["2017-09-22",17.41,18.42,17.27,18.2,1582000.0],["2017-09-25",18.49,19.36,18.26,19.13,2328700.0],["2017-09-26",19.45,19.55,18.25,18.73,2036700.0],["2017-09-27",18.86,19.6,18.76,19.26,1731000.0],["2017-09-28",19.3,19.4,18.91,18.94,1090500.0],["2017-09-29",19.0,19.58,18.89,19.3,1031700.0],["2017-10-02",19.5,19.81,19.21,19.73,1309000.0],["2017-10-03",19.71,19.83,19.36,19.55,777100.0],["2017-10-04",19.55,19.74,19.41,19.57,1041000.0],["2017-10-05",19.6,20.77,19.58,20.72,1808600.0],["2017-10-06",20.7,20.76,20.05,20.37,1194400.0],["2017-10-09",20.37,20.47,19.76,19.87,1476600.0],["2017-10-10",19.91,20.03,16.05,18.69,6624900.0],["2017-10-11",18.99,20.11,18.5,20.07,2299800.0],["2017-10-12",19.95,20.01,18.5,18.68,1948800.0],["2017-10-13",18.6,18.66,17.79,17.92,1574000.0],["2017-10-16",18.19,18.88,18.16,18.87,1655500.0],["2017-10-17",18.72,18.77,18.11,18.29,1498400.0],["2017-10-18",18.37,18.68,17.94,18.47,1360400.0],["2017-10-19",18.47,18.47,17.96,18.3,692700.0],["2017-10-20",18.47,18.61,18.25,18.39,698800.0],["2017-10-23",18.47,19.53,18.4,19.09,1652900.0],["2017-10-24",19.2,19.39,18.8,18.99,1215800.0],["2017-10-25",18.93,19.23,18.8,18.97,913000.0],["2017-10-26",18.88,19.09,18.14,18.25,1973400.0],["2017-10-27",18.12,18.84,18.1,18.64,995700.0],["2017-10-30",18.61,19.01,18.52,18.9,910900.0],["2017-10-31",19.19,19.91,18.98,19.69,1607700.0],["2017-11-01",19.75,19.93,18.73,19.1,1170000.0],["2017-11-02",18.85,19.75,18.65,19.71,1581900.0],["2017-11-03",19.63,19.63,16.25,17.32,3470400.0],["2017-11-06",17.3,18.36,16.71,18.2,1737200.0],["2017-11-07",18.27,18.54,17.2,17.41,1414600.0],["2017-11-08",17.38,18.02,17.26,17.91,1189200.0],["2017-11-09",17.71,17.9,17.38,17.76,995400.0],["2017-11-10",17.61,18.14,17.53,17.72,719500.0],["2017-11-13",17.64,17.92,17.46,17.75,556500.0],["2017-11-14",17.62,18.27,17.46,18.2,885800.0],["2017-11-15",17.9,18.6,17.69,18.45,1068000.0],["2017-11-16",19.11,19.5,18.51,19.05,1283000.0],["2017-11-17",18.96,19.14,18.21,18.39,927700.0],["2017-11-20",18.2,18.38,16.93,17.09,2209500.0],["2017-11-21",17.22,17.72,17.22,17.58,1260100.0],["2017-11-22",17.68,17.82,17.08,17.75,810100.0],["2017-11-24",17.75,17.95,17.34,17.58,531100.0],["2017-11-27",17.67,18.14,17.61,17.95,1408900.0],["2017-11-28",18.0,18.38,17.95,18.13,1646100.0],["2017-11-29",18.15,18.25,16.88,17.43,1974000.0],["2017-11-30",17.54,18.02,17.39,17.94,1168700.0],["2017-12-01",17.97,18.22,17.4,18.2,1183000.0],["2017-12-04",18.4,19.62,16.68,16.68,1885300.0],["2017-12-05",16.58,17.3,16.43,16.68,1437500.0],["2017-12-06",16.67,16.75,15.35,16.21,1927600.0],["2017-12-07",16.21,16.77,15.81,16.52,1434200.0],["2017-12-08",16.67,16.99,16.45,16.79,878800.0],["2017-12-11",16.78,17.34,16.77,17.03,1016900.0],["2017-12-12",17.05,17.42,17.0,17.16,819700.0],["2017-12-13",17.07,17.42,16.9,17.28,1168500.0],["2017-12-14",17.24,17.77,17.08,17.27,1192800.0],["2017-12-15",17.31,17.43,16.1,16.61,2283100.0],["2017-12-18",15.72,16.55,15.5,16.55,1510600.0],["2017-12-19",16.39,16.39,15.3,15.77,1882700.0],["2017-12-20",15.77,16.1,15.63,15.8,1366300.0],["2017-12-21",17.29,18.57,17.2,17.51,5146300.0],["2017-12-22",17.58,18.05,17.22,17.89,2365200.0],["2017-12-26",17.9,19.15,17.8,18.79,14181200.0],["2017-12-27",18.8,18.8,17.25,17.62,3202300.0],["2017-12-28",17.76,18.18,17.27,18.16,1997900.0],["2017-12-29",18.15,18.24,17.74,18.06,2046100.0],["2018-01-02",18.07,18.45,17.85,18.14,1611600.0],["2018-01-03",18.13,18.56,17.89,18.42,1254000.0],["2018-01-04",18.46,19.09,18.25,18.83,1995300.0],["2018-01-05",18.87,18.98,18.57,18.73,1047200.0],["2018-01-08",18.71,18.91,18.28,18.8,1147700.0],["2018-01-09",18.8,20.33,18.76,19.94,2987400.0],["2018-01-10",19.98,20.94,19.68,20.81,1472400.0],["2018-01-11",20.67,20.93,20.11,20.85,1864300.0],["2018-01-12",21.0,21.0,20.55,20.65,1319600.0],["2018-01-16",21.06,21.75,21.02,21.31,1668200.0],["2018-01-17",21.4,22.45,20.36,22.19,4588600.0],["2018-01-18",22.4,23.77,21.92,23.58,3123800.0],["2018-01-19",23.68,24.02,23.15,23.98,2033300.0],["2018-01-22",24.2,25.12,24.12,24.7,2470100.0],["2018-01-23",25.25,25.7,24.88,25.44,2434500.0],["2018-01-24",25.76,25.76,24.59,25.08,1833800.0],["2018-01-25",25.13,25.15,24.52,25.06,1742100.0],["2018-01-26",25.07,25.24,24.81,25.1,1057400.0],["2018-01-29",25.12,25.96,24.8,25.5,1575300.0],["2018-01-30",24.95,25.15,19.57,23.68,2572400.0],["2018-01-31",23.91,24.29,22.78,23.02,1439100.0],["2018-02-01",25.36,25.7,23.93,24.29,2885000.0],["2018-02-02",23.75,24.37,23.1,23.46,2601300.0],["2018-02-05",19.32,19.85,17.1,17.26,7494900.0],["2018-02-06",16.81,18.03,16.15,16.82,4905600.0],["2018-02-07",16.75,16.97,16.26,16.52,2601600.0],["2018-02-08",16.51,16.58,15.08,15.09,3359500.0],["2018-02-09",15.21,15.46,13.39,14.59,3657000.0],["2018-02-12",14.76,15.31,14.71,15.2,2791800.0],["2018-02-13",15.05,15.34,14.45,14.93,1354700.0],["2018-02-14",14.63,16.19,14.58,16.04,2008800.0],["2018-02-15",16.0,16.07,15.17,15.56,1588100.0],["2018-02-16",15.52,16.32,15.52,15.98,1451200.0],["2018-02-20",15.79,16.02,15.31,15.35,1580800.0],["2018-02-21",15.34,16.39,15.25,15.77,1943000.0],["2018-02-22",15.81,16.26,15.54,16.09,1868500.0],["2018-02-23",17.24,18.39,16.08,16.48,3422300.0],["2018-02-26",16.23,16.38,15.08,15.57,2616900.0],["2018-02-27",15.59,15.94,15.35,15.81,2181800.0],["2018-02-28",15.77,15.78,15.18,15.19,1154600.0],["2018-03-01",15.31,15.39,14.72,14.8,1440400.0],["2018-03-02",14.6,15.2,14.3,14.96,1720600.0],["2018-03-05",14.8,15.04,14.32,14.63,1470300.0],["2018-03-06",14.7,15.61,14.63,15.44,1485400.0],["2018-03-07",15.34,15.91,15.17,15.77,1123000.0],["2018-03-08",16.19,16.42,15.87,16.35,1852000.0],["2018-03-09",16.92,16.98,16.16,16.54,1893300.0],["2018-03-12",16.63,17.79,16.54,17.4,1809700.0],["2018-03-13",17.51,18.4,17.5,17.93,2110600.0],["2018-03-14",17.98,18.16,17.53,18.02,1491700.0],["2018-03-15",17.95,17.99,17.3,17.84,1341500.0],["2018-03-16",17.7,18.29,17.25,18.26,3191000.0],["2018-03-19",18.01,18.6,17.71,18.49,2261300.0],["2018-03-20",18.47,18.85,17.25,17.45,2457400.0],["2018-03-21",17.53,17.91,17.21,17.63,1616900.0],["2018-03-22",17.56,17.89,16.92,16.94,1266000.0],["2018-03-23",16.93,17.32,16.63,16.7,1209400.0],["2018-03-26",17.06,17.24,16.22,16.79,1458300.0],["2018-03-27",16.9,17.02,16.01,16.2,1212400.0],["2018-03-28",16.18,16.22,15.67,15.9,1204500.0],["2018-03-29",16.02,16.88,15.85,16.45,1334100.0],["2018-04-02",16.31,16.6,15.22,15.42,1160700.0],["2018-04-03",15.41,16.26,15.31,16.02,1459300.0],["2018-04-04",15.68,16.57,15.63,16.48,1132300.0],["2018-04-05",16.55,16.79,16.38,16.58,925600.0],["2018-04-06",16.46,16.65,15.89,16.15,1485800.0],["2018-04-09",16.31,17.18,16.3,16.75,622400.0],["2018-04-10",16.99,17.29,16.68,16.95,1119400.0],["2018-04-11",16.73,17.08,16.43,16.55,1026600.0],["2018-04-12",16.54,17.02,16.51,16.76,526000.0],["2018-04-13",17.21,17.29,16.73,16.98,942700.0],["2018-04-16",17.0,17.21,16.83,17.1,697800.0],["2018-04-17",17.17,17.83,17.1,17.59,781900.0],["2018-04-18",17.77,18.14,17.53,17.92,1070800.0],["2018-04-19",17.82,18.28,17.44,18.17,970500.0],["2018-04-20",18.06,18.06,17.46,17.59,654900.0],["2018-04-23",17.57,17.78,17.32,17.42,619700.0],["2018-04-24",17.61,17.99,17.15,17.34,805300.0],["2018-04-25",17.28,17.38,16.66,16.99,952700.0],["2018-04-26",17.06,17.37,16.79,17.0,598600.0],["2018-04-27",16.98,17.26,16.85,17.12,995000.0],["2018-04-30",17.11,17.38,16.62,16.68,1068600.0],["2018-05-01",16.69,17.02,16.24,16.85,1014400.0],["2018-05-02",16.88,17.48,16.84,17.34,655700.0],["2018-05-03",17.3,17.48,16.46,16.84,762300.0],["2018-05-04",16.76,17.75,16.63,17.42,1212900.0],["2018-05-07",17.56,17.81,17.51,17.78,981500.0],["2018-05-08",17.59,17.76,17.33,17.36,696500.0],["2018-05-09",16.9,17.2,15.02,17.03,2876700.0],["2018-05-10",17.0,17.0,15.76,15.77,2107800.0],["2018-05-11",15.73,16.62,15.64,16.2,1772000.0],["2018-05-14",16.31,17.62,16.21,17.16,1646000.0],["2018-05-15",17.14,17.91,16.91,17.61,1606300.0],["2018-05-16",17.67,18.0,17.46,17.75,1217400.0],["2018-05-17",17.71,18.15,17.71,17.98,1046300.0],["2018-05-18",18.07,18.6,17.97,18.56,1388900.0],["2018-05-21",18.7,18.98,18.07,18.23,923200.0],["2018-05-22",18.24,18.44,17.79,17.95,797100.0],["2018-05-23",17.82,18.27,17.75,18.0,804000.0],["2018-05-24",18.07,18.65,17.99,18.59,1125400.0],["2018-05-25",18.56,18.9,18.51,18.7,628200.0],["2018-05-29",18.53,19.13,18.4,18.69,933300.0],["2018-05-30",18.91,20.0,18.79,19.69,1242500.0],["2018-05-31",18.86,18.91,18.14,18.5,1497900.0],["2018-06-01",18.68,18.84,18.36,18.5,874400.0],["2018-06-04",18.58,18.85,18.3,18.77,994300.0],["2018-06-05",18.66,18.74,18.35,18.5,878200.0],["2018-06-06",18.5,19.11,18.49,18.8,603600.0],["2018-06-07",18.8,18.96,17.87,18.19,998800.0],["2018-06-08",18.2,18.61,18.14,18.52,705900.0],["2018-06-11",18.58,19.07,18.43,18.72,682700.0],["2018-06-12",18.82,19.14,18.64,18.85,665800.0],["2018-06-13",18.89,19.5,18.67,19.13,1228100.0],["2018-06-14",19.26,19.82,19.13,19.33,1104300.0],["2018-06-15",19.29,19.74,19.01,19.38,1713700.0],["2018-06-18",19.18,19.56,16.65,16.88,3199600.0],["2018-06-19",16.66,16.71,15.84,16.27,2782900.0],["2018-06-20",16.39,16.78,16.26,16.41,1141200.0],["2018-06-21",16.38,16.58,16.04,16.54,977300.0],["2018-06-22",16.63,16.63,15.67,16.06,2000000.0],["2018-06-25",16.01,16.19,15.45,16.12,1053700.0],["2018-06-26",16.07,16.58,15.76,16.04,901900.0],["2018-06-27",16.04,16.2,15.27,15.3,1160300.0],["2018-06-28",15.28,15.86,15.12,15.79,1208700.0],["2018-06-29",15.99,16.05,15.65,15.72,1211100.0],["2018-07-02",15.62,15.7,14.07,15.03,1879300.0],["2018-07-03",15.09,15.38,14.98,15.35,426400.0],["2018-07-05",15.36,15.43,14.65,14.7,2010400.0],["2018-07-06",14.8,15.33,14.72,15.21,935000.0],["2018-07-09",15.24,15.52,15.1,15.44,802800.0],["2018-07-10",15.45,15.68,15.38,15.65,756300.0],["2018-07-11",15.56,15.78,15.42,15.43,648700.0],["2018-07-12",15.47,15.47,14.74,15.17,1180100.0],["2018-07-13",15.17,15.3,14.29,14.3,1569500.0],["2018-07-16",14.29,14.61,14.12,14.13,931700.0],["2018-07-17",14.15,14.18,13.79,13.9,1140000.0],["2018-07-18",13.89,13.96,13.51,13.61,1846800.0],["2018-07-19",13.55,13.78,12.85,13.22,2865100.0],["2018-07-20",13.29,13.37,12.96,13.0,1174400.0],["2018-07-23",13.0,13.55,12.99,13.4,1214800.0],["2018-07-24",13.37,13.63,12.75,12.97,1074000.0],["2018-07-25",12.99,13.22,12.89,12.93,668500.0],["2018-07-26",12.9,13.24,12.86,13.16,1017200.0],["2018-07-27",13.12,13.27,12.71,12.73,1132000.0],["2018-07-30",12.72,12.98,12.5,12.82,889500.0],["2018-07-31",12.89,13.16,12.75,13.13,769200.0],["2018-08-01",13.06,13.71,12.99,13.17,1459100.0],["2018-08-02",13.18,13.52,13.15,13.47,1007100.0],["2018-08-03",13.53,14.21,13.29,13.85,2445800.0],["2018-08-06",13.87,14.01,13.48,13.91,1523900.0],["2018-08-07",13.93,14.41,13.93,14.06,1212100.0],["2018-08-08",13.98,14.28,13.9,14.08,967400.0],["2018-08-09",14.14,14.3,13.85,13.98,1316200.0],["2018-08-10",12.0,13.41,11.55,13.26,4145700.0],["2018-08-13",13.2,13.3,12.01,12.27,2835600.0],["2018-08-14",12.19,12.59,12.0,12.47,2382600.0],["2018-08-15",12.45,12.7,12.23,12.5,1802100.0],["2018-08-16",12.5,12.71,12.31,12.5,1442100.0],["2018-08-17",12.85,13.5,12.6,12.92,1697200.0],["2018-08-20",13.01,13.18,12.77,13.04,894500.0],["2018-08-21",13.26,13.78,13.17,13.65,1137000.0],["2018-08-22",13.56,13.89,13.56,13.81,944600.0],["2018-08-23",13.81,13.87,13.38,13.39,1117000.0],["2018-08-24",13.43,13.67,13.23,13.58,1058700.0],["2018-08-27",13.87,14.0,13.59,13.64,641500.0],["2018-08-28",13.64,13.97,13.38,13.79,1609200.0],["2018-08-29",14.05,14.88,13.91,14.81,1400300.0],["2018-08-30",14.76,15.11,14.61,15.0,1115600.0],["2018-08-31",15.04,15.11,14.81,15.02,1009800.0],["2018-09-04",14.91,15.08,14.62,15.0,1206700.0],["2018-09-05",14.95,14.96,14.54,14.8,1390800.0],["2018-09-06",14.8,14.99,14.05,14.19,1576600.0],["2018-09-07",14.1,14.81,14.0,14.8,792500.0],["2018-09-10",14.94,14.94,14.37,14.48,1108800.0],["2018-09-11",14.49,14.59,14.23,14.57,1055500.0],["2018-09-12",14.55,14.6,14.1,14.16,1612500.0],["2018-09-13",14.21,14.98,14.11,14.44,1187000.0],["2018-09-14",14.39,14.5,14.14,14.39,1204300.0],["2018-09-17",14.39,14.8,14.3,14.74,1134100.0],["2018-09-18",14.84,15.0,14.18,14.26,1269800.0],["2018-09-19",14.29,14.71,14.15,14.22,898600.0],["2018-09-20",14.38,14.69,14.15,14.68,713300.0],["2018-09-21",14.68,14.69,14.16,14.35,2649900.0],["2018-09-24",14.7,14.7,14.17,14.32,710600.0],["2018-09-25",14.33,14.38,14.16,14.23,514100.0],["2018-09-26",14.3,14.37,13.26,13.58,1593600.0],["2018-09-27",13.58,13.77,13.53,13.73,696900.0],["2018-09-28",13.76,14.02,13.66,14.02,879400.0],["2018-10-01",14.21,14.58,13.65,13.75,1110400.0],["2018-10-02",13.67,14.03,13.67,14.0,704100.0],["2018-10-03",14.09,14.78,14.02,14.51,1059500.0],["2018-10-04",14.51,14.58,13.6,13.65,1263100.0],["2018-10-05",13.71,13.81,13.03,13.29,1408200.0],["2018-10-08",13.21,13.35,12.88,13.3,875100.0],["2018-10-09",13.23,13.73,13.19,13.71,719700.0],["2018-10-10",13.68,13.89,13.57,13.59,1001300.0],["2018-10-11",13.58,13.87,12.77,12.92,1477600.0],["2018-10-12",13.03,13.19,12.16,12.24,1643100.0],["2018-10-15",12.32,12.61,12.12,12.53,857000.0],["2018-10-16",12.7,13.15,12.52,13.14,865600.0],["2018-10-17",13.12,13.16,12.55,12.86,723000.0],["2018-10-18",12.85,13.09,12.32,12.54,849800.0],["2018-10-19",12.52,12.6,12.09,12.17,748900.0],["2018-10-22",12.16,12.3,11.65,12.07,933000.0],["2018-10-23",11.84,13.26,11.44,12.27,3177400.0],["2018-10-24",12.35,12.53,11.27,11.29,1421500.0],["2018-10-25",11.34,12.04,11.32,11.76,1002800.0],["2018-10-26",11.48,11.84,11.25,11.63,1201100.0],["2018-10-29",11.79,12.13,11.27,11.49,776100.0],["2018-10-30",11.48,11.79,11.21,11.37,1164400.0],["2018-10-31",11.59,11.95,11.45,11.75,1012500.0],["2018-11-01",11.94,12.3,11.93,12.23,1064500.0],["2018-11-02",12.0,12.86,11.65,12.59,1694100.0],["2018-11-05",12.69,13.3,12.69,13.11,1640200.0],["2018-11-06",13.16,13.78,13.03,13.47,1607200.0],["2018-11-07",13.53,13.95,13.35,13.85,1527000.0],["2018-11-08",13.85,13.85,13.21,13.38,949500.0],["2018-11-09",13.33,13.45,12.98,13.01,1231600.0],["2018-11-12",12.94,13.11,12.63,12.67,1633800.0],["2018-11-13",12.68,13.14,12.48,12.52,763100.0],["2018-11-14",12.63,12.68,12.26,12.44,739600.0],["2018-11-15",12.56,13.3,12.5,13.01,1181000.0],["2018-11-16",12.92,13.17,12.65,13.02,1282300.0],["2018-11-19",12.7,12.92,11.68,12.09,1328400.0],["2018-11-20",11.96,12.35,11.85,12.25,536000.0],["2018-11-21",12.3,12.95,12.21,12.75,909700.0],["2018-11-23",12.67,13.0,12.53,12.71,271400.0],["2018-11-26",12.91,13.41,12.73,13.36,765400.0],["2018-11-27",13.39,13.93,13.21,13.63,874400.0],["2018-11-28",13.62,14.0,13.25,13.94,913400.0],["2018-11-29",13.87,14.35,13.69,14.13,777900.0],["2018-11-30",14.09,14.37,13.82,13.93,744000.0],["2018-12-03",14.17,14.19,13.59,13.89,763200.0],["2018-12-04",13.81,13.9,13.37,13.44,948900.0],["2018-12-06",13.18,13.18,12.67,13.04,1093300.0],["2018-12-07",13.04,13.37,12.89,13.04,641200.0],["2018-12-10",13.1,13.29,12.75,12.98,1300300.0],["2018-12-11",13.06,17.38,12.59,17.17,8168500.0],["2018-12-12",18.61,19.48,17.02,17.05,9834700.0],["2018-12-13",16.95,17.63,16.95,17.19,2031500.0],["2018-12-14",16.98,17.31,15.48,16.11,2840600.0],["2018-12-17",15.94,15.95,14.97,15.41,1979500.0],["2018-12-18",15.55,15.77,14.15,14.64,2132500.0],["2018-12-19",14.63,14.63,13.18,13.36,2104300.0],["2018-12-20",13.36,13.81,12.94,13.03,1986000.0],["2018-12-21",13.05,13.15,11.8,12.0,2731600.0],["2018-12-24",11.72,12.45,11.7,12.2,707000.0],["2018-12-26",12.23,13.11,12.23,12.98,1080200.0],["2018-12-27",12.69,12.85,12.05,12.85,987000.0],["2018-12-28",12.85,13.27,12.46,13.02,1030200.0],["2018-12-31",13.11,13.4,13.0,13.36,913100.0],["2019-01-02",13.13,13.89,13.13,13.82,1254700.0],["2019-01-03",13.76,13.99,13.17,13.43,954200.0],["2019-01-04",13.69,13.93,13.55,13.82,739900.0],["2019-01-07",13.89,14.22,13.79,13.92,648200.0],["2019-01-08",14.04,14.09,13.58,13.81,707100.0],["2019-01-09",13.93,14.08,13.78,13.85,617000.0],["2019-01-10",13.83,14.25,13.61,13.89,929500.0],["2019-01-11",13.85,14.15,13.78,13.96,1566300.0],["2019-01-14",13.85,15.34,13.8,15.15,1830000.0],["2019-01-15",15.09,15.75,14.97,15.71,1856100.0],["2019-01-16",15.72,16.08,15.4,15.45,2566600.0],["2019-01-17",15.41,15.61,14.63,14.91,1028200.0],["2019-01-18",15.01,15.2,14.77,14.94,1155100.0],["2019-01-22",14.85,14.98,14.6,14.68,767900.0],["2019-01-23",14.72,15.18,14.7,14.97,1260600.0],["2019-01-24",14.93,15.03,13.49,13.81,1735500.0],["2019-01-25",13.87,14.13,11.26,12.29,7621500.0],["2019-01-28",12.15,12.52,11.9,12.05,3653600.0],["2019-01-29",12.02,12.04,11.35,11.67,1756000.0],["2019-01-30",11.67,11.91,11.42,11.7,2083100.0],["2019-01-31",11.68,11.86,10.95,11.18,2771000.0],["2019-02-01",10.1,10.53,9.65,10.03,6128100.0],["2019-02-04",10.05,10.67,10.02,10.2,3014700.0],["2019-02-05",10.2,11.2,9.14,11.01,7020800.0],["2019-02-06",11.01,11.77,10.76,11.59,2266100.0],["2019-02-07",11.54,11.68,10.96,11.04,2387200.0],["2019-02-08",11.04,11.53,10.93,11.35,1170800.0],["2019-02-11",11.36,11.4,11.01,11.38,965500.0],["2019-02-12",11.44,11.63,11.26,11.63,919800.0],["2019-02-13",11.64,11.91,11.47,11.52,587500.0],["2019-02-14",11.48,11.72,11.3,11.38,974200.0],["2019-02-15",11.54,12.16,11.46,11.8,2365300.0],["2019-02-19",11.71,11.87,11.11,11.47,1217000.0],["2019-02-20",11.53,11.74,11.18,11.32,1011200.0],["2019-02-21",11.32,11.56,11.06,11.09,1230100.0],["2019-02-22",11.1,11.6,11.1,11.4,1127700.0],["2019-02-25",11.65,12.0,11.49,11.49,1860000.0],["2019-02-26",11.59,12.24,11.52,12.0,2030400.0],["2019-02-27",12.06,12.75,11.96,12.61,1819700.0],["2019-02-28",12.57,12.69,12.32,12.47,1017100.0],["2019-03-01",12.57,12.88,12.45,12.81,758600.0],["2019-03-04",12.74,13.03,12.38,12.74,1318000.0],["2019-03-05",12.76,12.82,12.35,12.36,847800.0],["2019-03-06",12.36,12.51,11.88,12.0,1306400.0],["2019-03-07",11.96,12.23,11.9,12.23,860600.0],["2019-03-08",12.1,12.36,11.98,12.09,806700.0],["2019-03-11",12.14,12.61,12.04,12.38,894400.0],["2019-03-12",12.38,12.81,12.3,12.51,889500.0],["2019-03-13",12.54,12.75,12.41,12.56,593500.0],["2019-03-14",12.56,12.68,12.16,12.18,722600.0],["2019-03-15",12.25,12.38,12.0,12.17,1527000.0],["2019-03-18",12.2,12.36,11.97,12.31,1075100.0],["2019-03-19",12.29,12.5,12.15,12.21,637000.0],["2019-03-20",12.13,12.27,11.91,11.93,707100.0],["2019-03-21",11.87,12.02,11.61,11.83,700300.0],["2019-03-22",11.77,11.8,11.15,11.17,936000.0],["2019-03-25",11.11,11.24,10.94,11.01,656600.0],["2019-03-26",11.04,11.59,11.01,11.27,746200.0],["2019-03-27",11.24,11.4,11.09,11.27,549300.0],["2019-03-28",11.28,11.73,11.25,11.45,683000.0],["2019-03-29",11.51,11.88,11.51,11.74,926000.0],["2019-04-01",11.83,11.91,11.02,11.29,846100.0],["2019-04-02",11.29,11.58,11.15,11.41,595700.0],["2019-04-03",11.51,11.95,11.46,11.89,840200.0],["2019-04-04",11.88,12.09,11.55,11.75,611500.0],["2019-04-05",11.78,12.13,11.78,11.99,776200.0],["2019-04-08",12.03,12.16,11.89,12.12,469600.0],["2019-04-09",12.08,12.22,11.97,12.01,766600.0],["2019-04-10",12.02,12.31,12.01,12.24,519100.0],["2019-04-11",12.29,12.32,12.1,12.19,363800.0],["2019-04-12",12.19,12.26,11.82,11.92,503500.0],["2019-04-15",11.93,12.02,11.76,11.78,545500.0],["2019-04-16",11.86,11.99,11.76,11.78,389300.0],["2019-04-17",11.84,12.01,11.67,11.93,916900.0],["2019-04-18",11.85,12.16,11.74,11.96,656300.0],["2019-04-22",11.9,12.29,11.9,12.27,611800.0],["2019-04-23",12.27,12.49,12.12,12.27,839500.0],["2019-04-24",12.29,12.43,12.23,12.26,564900.0],["2019-04-25",12.26,12.31,11.97,12.09,763300.0],["2019-04-26",12.05,12.18,11.95,12.1,572400.0],["2019-04-29",12.16,12.67,12.15,12.42,770000.0],["2019-04-30",12.4,12.78,12.28,12.38,1226000.0],["2019-05-01",12.35,12.42,12.21,12.33,936600.0],["2019-05-02",12.27,12.51,12.15,12.27,578400.0],["2019-05-03",12.37,12.72,12.33,12.63,789100.0],["2019-05-06",12.42,12.87,12.34,12.76,638300.0],["2019-05-07",12.65,12.65,11.67,11.86,1346300.0],["2019-05-08",11.87,12.19,11.82,12.0,419100.0],["2019-05-09",11.91,12.02,11.26,11.41,2001600.0],["2019-05-10",11.32,11.32,10.6,10.83,1868300.0],["2019-05-13",10.61,10.71,10.42,10.51,1144100.0],["2019-05-14",10.59,10.86,10.59,10.81,570600.0],["2019-05-15",10.7,10.99,10.58,10.94,653400.0],["2019-05-16",10.93,10.98,10.8,10.87,380200.0],["2019-05-17",10.74,11.07,10.69,10.86,834800.0],["2019-05-20",10.75,10.9,10.58,10.6,711300.0],["2019-05-21",10.66,10.74,10.56,10.6,844600.0],["2019-05-22",10.51,10.63,10.19,10.2,615700.0],["2019-05-23",10.13,10.52,10.0,10.48,813500.0],["2019-05-24",10.57,10.61,10.29,10.31,483800.0],["2019-05-28",10.32,10.39,9.92,10.03,765300.0],["2019-05-29",9.93,10.37,9.83,10.07,1102800.0],["2019-05-30",10.1,10.19,9.98,10.0,500400.0],["2019-05-31",9.92,9.92,9.55,9.78,811300.0],["2019-06-03",9.75,10.0,9.67,9.79,554200.0],["2019-06-04",9.92,10.53,9.86,10.46,744700.0],["2019-06-05",10.49,10.49,9.91,10.19,653100.0],["2019-06-06",10.13,10.21,9.88,9.91,667900.0],["2019-06-07",10.01,10.23,9.9,10.12,314200.0],["2019-06-10",10.15,10.35,10.0,10.07,383700.0],["2019-06-11",10.11,10.3,10.0,10.2,610300.0],["2019-06-12",10.17,10.47,10.04,10.41,506200.0],["2019-06-13",10.46,10.59,10.32,10.41,312800.0],["2019-06-14",10.4,10.44,10.3,10.36,375700.0],["2019-06-17",10.4,10.47,10.32,10.37,440200.0],["2019-06-18",10.44,10.59,10.39,10.5,493400.0],["2019-06-19",10.57,10.61,10.46,10.53,380300.0],["2019-06-20",10.63,10.77,10.54,10.55,402300.0],["2019-06-21",10.48,10.54,10.27,10.47,843800.0],["2019-06-24",10.46,10.5,10.35,10.36,510900.0],["2019-06-25",10.38,10.45,10.29,10.33,526100.0],["2019-06-26",10.37,10.52,10.36,10.45,553300.0],["2019-06-27",10.5,11.15,10.49,11.14,677300.0],["2019-06-28",11.13,11.21,11.06,11.15,932000.0],["2019-07-01",11.32,11.41,10.97,10.97,1031500.0],["2019-07-02",10.99,10.99,10.58,10.71,603900.0],["2019-07-03",10.79,10.87,10.67,10.85,271900.0],["2019-07-05",10.82,10.91,10.65,10.87,358300.0],["2019-07-08",10.79,10.89,10.44,10.57,701400.0],["2019-07-09",10.5,10.76,10.5,10.72,419600.0],["2019-07-10",10.8,11.0,10.8,10.91,545700.0],["2019-07-11",10.87,10.87,10.21,10.41,435200.0],["2019-07-12",10.39,10.68,10.3,10.62,314800.0],["2019-07-15",10.65,10.72,10.52,10.65,411500.0],["2019-07-16",10.65,10.8,10.55,10.72,362200.0],["2019-07-17",10.68,10.89,10.65,10.67,331700.0],["2019-07-18",10.59,10.98,10.53,10.92,419600.0],["2019-07-19",10.88,11.09,10.83,11.0,720100.0],["2019-07-22",11.01,11.18,10.9,10.98,407500.0],["2019-07-23",10.98,11.04,10.83,10.98,489500.0],["2019-07-24",10.94,11.05,10.85,11.03,507000.0],["2019-07-25",11.03,11.25,11.02,11.03,429900.0],["2019-07-26",11.05,11.33,11.03,11.3,698900.0],["2019-07-29",11.23,11.32,11.07,11.11,868200.0],["2019-07-30",11.08,11.41,10.99,11.33,1184000.0],["2019-07-31",11.35,11.61,11.23,11.26,1183700.0],["2019-08-01",11.25,11.25,10.84,10.96,1012300.0],["2019-08-02",11.25,12.59,11.05,12.5,2456500.0],["2019-08-05",12.18,12.75,12.05,12.66,1126900.0],["2019-08-06",12.71,12.76,11.93,12.37,941500.0],["2019-08-07",12.22,12.5,12.15,12.34,456100.0],["2019-08-08",12.35,12.75,12.3,12.41,516700.0],["2019-08-09",12.48,12.73,12.42,12.43,694600.0],["2019-08-12",12.33,13.0,12.33,12.94,887800.0],["2019-08-13",12.91,13.34,12.63,12.96,841000.0],["2019-08-14",12.74,12.93,12.51,12.76,507700.0],["2019-08-15",12.72,12.8,12.53,12.66,462500.0],["2019-08-16",12.77,13.06,12.62,12.99,651100.0],["2019-08-19",13.06,13.24,12.97,13.11,520700.0],["2019-08-20",13.16,13.18,12.75,12.91,695000.0],["2019-08-21",12.99,13.16,12.75,13.08,583400.0],["2019-08-22",13.1,13.13,12.75,12.76,327400.0],["2019-08-23",12.73,12.9,12.48,12.54,588900.0],["2019-08-26",12.62,12.72,12.44,12.51,498000.0],["2019-08-27",12.5,12.59,12.32,12.33,445900.0],["2019-08-28",12.28,12.52,12.12,12.42,354300.0],["2019-08-29",12.5,12.85,12.4,12.42,380800.0],["2019-08-30",12.41,12.62,12.21,12.61,491100.0],["2019-09-03",12.59,12.59,12.12,12.23,399300.0],["2019-09-04",12.32,12.48,12.19,12.4,697400.0],["2019-09-05",12.48,12.87,12.41,12.59,590100.0],["2019-09-06",12.89,12.89,12.63,12.69,544400.0],["2019-09-09",12.75,12.77,12.4,12.56,726800.0],["2019-09-10",12.51,13.11,12.19,13.03,1358400.0],["2019-09-11",13.2,13.84,13.1,13.76,1152400.0],["2019-09-12",13.77,13.8,13.22,13.37,657200.0],["2019-09-13",13.4,13.57,13.18,13.34,603600.0],["2019-09-16",13.3,13.38,13.01,13.29,498600.0],["2019-09-17",13.32,13.56,13.12,13.49,598300.0],["2019-09-18",13.56,13.69,13.37,13.62,707900.0],["2019-09-19",13.68,13.94,13.47,13.74,894500.0],["2019-09-20",13.79,14.12,13.7,14.09,2125300.0],["2019-09-23",14.15,14.47,13.85,13.88,870500.0],["2019-09-24",14.23,14.36,14.09,14.29,720600.0],["2019-09-25",14.22,14.72,14.15,14.66,807700.0],["2019-09-26",14.69,14.74,14.32,14.38,649000.0],["2019-09-27",14.45,15.03,14.35,14.58,933100.0],["2019-09-30",14.56,14.63,14.08,14.14,713500.0],["2019-10-01",14.18,14.45,13.89,13.92,521300.0],["2019-10-02",13.78,14.19,13.52,14.1,757600.0],["2019-10-03",14.03,14.25,13.89,14.1,654200.0],["2019-10-04",14.14,14.28,13.77,14.19,388800.0],["2019-10-07",14.2,14.27,14.04,14.06,939200.0],["2019-10-08",14.03,14.15,13.73,14.05,505500.0],["2019-10-09",14.09,14.2,13.81,13.83,563100.0],["2019-10-10",13.87,14.12,13.84,13.96,438600.0],["2019-10-11",14.12,14.3,13.94,14.1,653200.0],["2019-10-14",14.0,14.12,13.81,14.05,510200.0],["2019-10-15",14.1,14.56,14.02,14.36,840900.0],["2019-10-16",14.3,14.46,14.24,14.31,411800.0],["2019-10-17",14.44,14.48,14.17,14.19,484000.0],["2019-10-18",14.15,14.21,13.68,13.71,648800.0],["2019-10-21",13.81,13.95,13.72,13.89,376100.0],["2019-10-22",13.92,14.08,13.69,13.99,570800.0],["2019-10-23",14.0,14.15,13.79,14.03,598800.0],["2019-10-24",14.13,14.19,13.95,14.14,610500.0],["2019-10-25",14.14,14.61,14.07,14.48,515300.0],["2019-10-28",14.48,14.76,14.48,14.63,478400.0],["2019-10-29",14.66,14.88,14.6,14.72,579500.0],["2019-10-30",14.75,14.8,14.34,14.4,548000.0],["2019-10-31",14.41,14.63,14.08,14.59,614600.0],["2019-11-01",14.7,14.8,14.41,14.49,486300.0],["2019-11-04",14.61,14.9,14.3,14.87,600600.0],["2019-11-05",14.87,14.95,14.24,14.3,809600.0],["2019-11-06",14.33,14.48,13.98,14.25,668000.0],["2019-11-07",14.33,14.8,14.26,14.6,786900.0],["2019-11-08",15.52,15.9,14.61,15.01,1863100.0],["2019-11-11",14.99,16.01,14.96,15.93,1834400.0],["2019-11-12",15.94,16.32,15.84,16.11,1267300.0],["2019-11-13",16.0,16.59,15.85,16.38,866200.0],["2019-11-14",16.35,16.65,16.02,16.52,653700.0],["2019-11-15",16.6,16.63,16.17,16.44,702900.0],["2019-11-18",16.47,17.0,16.46,16.81,1178500.0],["2019-11-19",16.9,17.48,16.9,16.96,1039600.0],["2019-11-20",16.96,17.03,11.17,13.22,6865900.0],["2019-11-21",13.51,13.92,12.56,12.97,3551900.0],["2019-11-22",13.0,13.14,12.47,13.04,1430900.0],["2019-11-25",13.08,13.14,12.76,12.87,1214200.0],["2019-11-26",12.88,13.44,12.78,13.1,1266400.0],["2019-11-27",13.14,13.39,13.05,13.21,685100.0],["2019-11-29",13.24,13.42,12.81,12.83,619200.0],["2019-12-02",12.86,13.15,12.82,13.1,1078400.0],["2019-12-03",13.02,13.64,13.02,13.6,2126200.0],["2019-12-04",13.66,13.78,12.99,13.13,1362900.0],["2019-12-05",13.1,13.34,13.0,13.1,932300.0],["2019-12-06",13.13,13.48,13.13,13.3,1174400.0],["2019-12-09",13.3,13.81,13.3,13.75,1110700.0],["2019-12-10",13.74,13.98,13.67,13.8,779900.0],["2019-12-11",13.78,13.96,13.5,13.57,597500.0],["2019-12-12",13.57,13.68,13.0,13.36,769500.0],["2019-12-13",13.4,13.56,12.83,12.88,726200.0],["2019-12-16",12.87,13.28,12.65,12.75,1039100.0],["2019-12-17",12.85,13.13,12.71,12.9,746900.0],["2019-12-18",12.98,13.0,12.32,12.63,1230100.0],["2019-12-19",12.69,12.89,12.54,12.64,586300.0],["2019-12-20",12.71,12.71,12.32,12.6,1620500.0],["2019-12-23",12.57,12.71,12.4,12.66,737300.0],["2019-12-24",12.66,12.71,12.38,12.63,356100.0],["2019-12-26",12.58,12.6,12.21,12.35,551600.0],["2019-12-27",12.41,12.41,12.07,12.29,612000.0],["2019-12-30",12.28,12.39,12.03,12.06,478100.0],["2019-12-31",12.04,12.34,11.77,12.1,825200.0],["2020-01-02",12.13,12.16,11.73,12.06,1002500.0],["2020-01-03",11.94,12.22,11.8,12.13,642200.0],["2020-01-06",12.11,12.11,11.62,11.93,837400.0],["2020-01-07",11.94,12.05,11.85,11.86,553500.0],["2020-01-08",11.83,11.97,11.78,11.93,818400.0],["2020-01-09",11.98,12.21,11.92,12.08,655400.0],["2020-01-10",12.08,12.45,12.08,12.33,569200.0],["2020-01-13",12.33,12.49,12.16,12.48,462800.0],["2020-01-14",12.42,12.5,12.08,12.38,641500.0],["2020-01-15",12.44,12.71,12.44,12.66,451100.0],["2020-01-16",12.68,13.33,12.68,13.14,819200.0],["2020-01-17",13.23,13.23,12.85,12.9,516700.0],["2020-01-21",12.9,12.98,12.55,12.78,586500.0],["2020-01-22",12.83,13.18,12.72,13.1,589300.0],["2020-01-23",13.11,13.2,12.95,13.13,1198700.0],["2020-01-24",13.13,13.35,13.01,13.06,760800.0],["2020-01-27",12.9,13.28,12.77,13.24,641900.0],["2020-01-28",13.23,13.53,13.09,13.44,670700.0],["2020-01-29",13.44,13.55,13.08,13.09,504800.0],["2020-01-30",12.98,13.1,12.86,13.03,392000.0],["2020-01-31",12.96,12.97,12.57,12.67,623000.0],["2020-02-03",12.67,12.89,12.59,12.77,625200.0],["2020-02-04",12.8,13.09,12.56,13.04,629700.0],["2020-02-05",13.05,13.38,12.96,13.11,1017700.0],["2020-02-06",13.12,13.84,13.06,13.76,885900.0],["2020-02-07",13.71,13.96,13.3,13.56,781500.0],["2020-02-10",13.53,14.96,13.47,14.04,2823600.0],["2020-02-11",14.12,14.25,13.45,13.82,1217600.0],["2020-02-12",13.86,13.86,13.41,13.54,954300.0],["2020-02-13",13.5,13.52,13.13,13.23,481500.0],["2020-02-14",13.35,13.71,13.13,13.34,994500.0],["2020-02-18",13.25,13.78,13.25,13.68,713900.0],["2020-02-19",13.73,13.98,13.72,13.84,656300.0],["2020-02-20",13.85,13.85,13.4,13.66,733100.0],["2020-02-21",13.98,14.37,13.5,13.59,1202600.0],["2020-02-24",13.28,13.7,12.92,13.29,1037900.0],["2020-02-25",13.41,13.57,13.1,13.3,1679500.0],["2020-02-26",13.43,13.58,13.15,13.54,823600.0],["2020-02-27",13.4,13.8,13.1,13.34,1536800.0],["2020-02-28",12.89,13.42,12.43,12.62,1663400.0],["2020-03-02",12.72,13.23,12.5,13.22,863400.0],["2020-03-03",13.22,13.25,11.88,12.28,3082000.0],["2020-03-04",12.51,13.07,12.37,12.79,1059800.0],["2020-03-05",12.61,12.81,12.3,12.4,1057000.0],["2020-03-06",12.26,12.34,11.21,11.56,1924200.0],["2020-03-09",10.94,11.13,10.16,10.79,1418400.0],["2020-03-10",11.01,11.42,10.75,11.34,1203300.0],["2020-03-11",11.08,11.27,10.81,10.95,1158100.0],["2020-03-12",10.38,11.0,9.99,10.48,1573100.0],["2020-03-13",10.89,11.14,9.81,10.8,1257400.0],["2020-03-16",10.03,10.38,9.77,10.11,1990700.0],["2020-03-17",10.31,10.78,9.71,10.38,2972500.0],["2020-03-18",9.97,10.93,9.86,10.79,1749000.0],["2020-03-19",10.78,11.73,10.55,11.02,2879900.0],["2020-03-20",11.02,11.33,9.77,10.26,1719800.0],["2020-03-23",10.17,10.61,9.7,10.5,1267300.0],["2020-03-24",10.85,12.16,10.8,11.32,1303800.0],["2020-03-25",11.37,11.61,10.3,10.32,1316200.0],["2020-03-26",10.48,11.18,10.48,11.0,1042600.0],["2020-03-27",10.74,11.24,10.41,10.87,917600.0],["2020-03-30",11.03,11.74,11.0,11.7,1221200.0],["2020-03-31",11.63,12.0,11.38,11.89,1061000.0],["2020-04-01",11.65,11.89,11.34,11.69,773400.0],["2020-04-02",11.69,12.2,11.57,12.0,862100.0],["2020-04-03",12.0,12.49,11.57,11.65,1120000.0],["2020-04-06",11.9,12.0,11.25,11.54,1104200.0],["2020-04-07",11.67,11.7,10.94,11.0,1368900.0],["2020-04-08",11.06,11.75,10.94,11.66,1250600.0],["2020-04-09",11.79,12.24,11.67,12.21,720700.0],["2020-04-13",12.2,12.43,11.75,11.96,464000.0],["2020-04-14",12.25,12.32,11.85,11.96,783900.0],["2020-04-15",11.83,12.16,11.67,11.94,678500.0],["2020-04-16",12.03,12.2,11.57,12.0,651300.0],["2020-04-17",12.25,12.67,12.08,12.64,786400.0],["2020-04-20",12.59,12.96,12.29,12.33,677700.0],["2020-04-21",12.15,12.33,11.95,12.08,581900.0],["2020-04-22",12.28,12.4,12.14,12.35,419900.0],["2020-04-23",12.38,12.86,12.38,12.69,566600.0],["2020-04-24",12.88,13.26,12.7,13.14,763000.0],["2020-04-27",13.28,13.59,13.28,13.48,512800.0],["2020-04-28",13.59,13.69,12.97,13.01,743400.0],["2020-04-29",13.2,13.44,12.87,12.97,901400.0],["2020-04-30",12.82,13.3,12.66,12.66,958900.0],["2020-05-01",12.5,12.7,11.91,12.2,805100.0],["2020-05-04",12.24,12.77,12.09,12.69,804000.0],["2020-05-05",13.75,14.18,13.07,13.24,1480400.0],["2020-05-06",13.26,13.95,13.26,13.73,1158200.0],["2020-05-07",13.85,13.85,12.83,12.92,706000.0],["2020-05-08",13.03,13.45,13.03,13.43,636600.0],["2020-05-11",13.4,13.8,13.22,13.73,1063100.0],["2020-05-12",13.87,14.33,13.55,13.58,1091900.0],["2020-05-13",13.53,13.72,13.24,13.63,992100.0],["2020-05-14",13.4,13.71,13.27,13.7,934400.0],["2020-05-15",13.71,14.21,13.71,14.06,757100.0],["2020-05-18",14.25,14.62,14.23,14.46,1069000.0],["2020-05-19",14.4,15.05,14.27,14.83,1083600.0],["2020-05-20",14.9,15.13,14.68,14.98,673600.0],["2020-05-21",15.05,15.4,14.77,15.28,820000.0],["2020-05-22",15.75,16.25,15.48,15.75,1678000.0],["2020-05-26",16.03,16.72,15.48,15.6,1498300.0],["2020-05-27",15.71,15.78,14.76,15.15,1106100.0],["2020-05-28",15.31,16.1,15.14,15.24,992400.0],["2020-05-29",15.01,15.39,14.62,15.14,1079000.0],["2020-06-01",15.0,15.44,14.76,15.16,1037400.0],["2020-06-02",15.13,15.13,14.12,14.32,1292400.0],["2020-06-03",14.49,14.69,14.26,14.5,900100.0],["2020-06-04",14.4,14.64,14.0,14.12,913500.0],["2020-06-05",14.25,14.47,14.06,14.19,805100.0],["2020-06-08",14.2,14.77,13.81,14.75,998200.0],["2020-06-09",14.75,15.48,14.65,15.18,1152200.0],["2020-06-10",15.31,15.56,14.97,15.38,1059100.0],["2020-06-11",14.98,15.78,14.69,14.75,1589300.0],["2020-06-12",15.02,15.18,14.12,14.6,1488300.0],["2020-06-15",14.45,15.32,14.31,15.23,1080100.0],["2020-06-16",15.5,15.77,15.23,15.6,1138400.0],["2020-06-17",15.69,15.99,15.63,15.74,661100.0],["2020-06-18",15.69,15.85,15.52,15.69,622500.0],["2020-06-19",15.77,16.25,15.77,16.18,1091800.0],["2020-06-22",16.75,18.44,16.72,18.26,2961900.0],["2020-06-23",18.5,18.52,17.0,17.21,1825100.0],["2020-06-24",17.0,17.55,16.54,16.77,1228200.0],["2020-06-25",16.8,17.12,16.59,16.92,998400.0],["2020-06-26",16.77,16.89,16.52,16.65,1237500.0],["2020-06-29",16.77,17.05,16.56,16.75,913200.0],["2020-06-30",16.66,17.03,16.59,16.82,740000.0],["2020-07-01",16.94,17.2,16.79,17.09,1080200.0],["2020-07-02",17.3,17.49,16.84,17.18,806100.0],["2020-07-06",17.56,17.72,16.61,16.72,1140900.0],["2020-07-07",16.59,17.08,16.32,16.59,939200.0],["2020-07-08",16.63,17.11,16.5,16.84,636700.0],["2020-07-09",16.87,17.04,16.52,16.75,559500.0],["2020-07-10",16.74,16.83,16.36,16.5,566600.0],["2020-07-13",16.54,16.74,15.76,15.82,1038500.0],["2020-07-14",15.81,16.32,15.68,16.31,919300.0],["2020-07-15",16.5,16.78,16.27,16.52,820400.0],["2020-07-16",16.49,16.67,16.09,16.41,518500.0],["2020-07-17",16.51,16.68,16.37,16.48,661500.0],["2020-07-20",16.61,16.93,16.45,16.87,499500.0],["2020-07-21",16.98,17.0,16.49,16.56,718900.0],["2020-07-22",16.61,16.75,16.13,16.33,638800.0],["2020-07-23",16.36,16.7,16.15,16.25,1013600.0],["2020-07-24",15.98,16.3,15.76,16.11,631300.0],["2020-07-27",16.11,16.79,16.08,16.66,891300.0],["2020-07-28",16.88,16.96,15.91,15.95,643400.0],["2020-07-29",15.92,16.27,15.73,16.14,839600.0],["2020-07-30",16.11,16.31,15.92,16.08,625600.0],["2020-07-31",16.14,16.17,14.86,14.95,1742000.0],["2020-08-03",15.06,15.41,14.52,15.35,1904500.0],["2020-08-04",15.34,15.94,15.3,15.69,1125200.0],["2020-08-05",13.9,14.68,13.06,14.36,4480200.0],["2020-08-06",14.07,14.56,13.93,13.97,883500.0],["2020-08-07",14.0,14.05,13.78,13.94,851600.0],["2020-08-10",13.97,14.15,13.74,13.82,816000.0],["2020-08-11",13.8,13.87,13.46,13.51,1059800.0],["2020-08-12",13.66,13.78,13.16,13.45,1168000.0],["2020-08-13",13.34,13.79,13.34,13.7,947300.0],["2020-08-14",13.76,14.15,13.6,13.77,774900.0],["2020-08-17",13.77,14.17,13.62,13.91,858800.0],["2020-08-18",13.9,13.95,13.5,13.78,558000.0],["2020-08-19",13.77,13.85,13.64,13.7,429100.0],["2020-08-20",13.67,13.95,13.53,13.72,1011800.0],["2020-08-21",13.65,13.71,12.81,12.92,2098500.0],["2020-08-24",12.96,13.04,12.59,12.76,851600.0],["2020-08-25",12.81,13.06,12.71,12.85,721200.0],["2020-08-26",12.83,12.83,12.43,12.57,845600.0],["2020-08-27",12.67,12.69,12.2,12.46,525500.0],["2020-08-28",12.39,12.64,12.26,12.61,596300.0],["2020-08-31",12.6,12.86,12.6,12.7,760100.0],["2020-09-01",12.76,12.78,12.45,12.54,858000.0],["2020-09-02",13.0,23.48,12.81,19.87,88404100.0],["2020-09-03",18.3,20.67,18.3,19.08,15640600.0],["2020-09-04",19.11,20.44,18.75,19.98,5004900.0],["2020-09-08",20.0,20.34,18.33,18.36,3498800.0],["2020-09-09",18.53,20.06,18.38,19.83,4987300.0],["2020-09-10",19.78,19.84,18.21,18.24,2430200.0],["2020-09-11",18.98,19.05,17.52,17.74,2247400.0],["2020-09-14",17.83,18.93,17.66,18.0,3669100.0],["2020-09-15",18.22,18.66,17.59,17.72,2371400.0],["2020-09-16",17.84,18.51,17.53,17.67,1853900.0],["2020-09-17",17.72,17.72,16.97,17.22,2894600.0],["2020-09-18",17.37,18.01,17.27,17.99,1978500.0],["2020-09-21",17.76,18.09,17.32,17.99,2093500.0],["2020-09-22",18.01,18.09,17.44,17.82,1070900.0],["2020-09-23",17.76,17.93,16.99,17.06,967000.0],["2020-09-24",16.99,16.99,16.42,16.77,1366000.0],["2020-09-25",16.91,17.3,16.6,17.09,605800.0],["2020-09-28",17.2,17.5,17.14,17.34,1016700.0],["2020-09-29",17.42,17.85,17.33,17.55,692200.0],["2020-09-30",17.53,17.98,17.27,17.41,1056400.0],["2020-10-01",17.41,17.78,17.23,17.38,656100.0],["2020-10-02",17.09,17.4,16.88,16.92,665000.0],["2020-10-05",17.11,17.75,16.84,17.64,661500.0],["2020-10-06",17.67,18.37,17.67,17.72,777900.0],["2020-10-07",17.69,17.97,17.47,17.78,720000.0],["2020-10-08",17.97,18.62,17.94,18.32,636000.0],["2020-10-09",18.45,18.64,18.26,18.35,425800.0],["2020-10-12",18.54,18.6,18.2,18.26,430800.0],["2020-10-13",18.27,18.59,18.18,18.5,572100.0],["2020-10-14",18.75,19.15,18.37,18.38,624600.0],["2020-10-15",18.16,18.32,17.78,18.12,503600.0],["2020-10-16",18.08,18.43,17.91,18.0,411100.0],["2020-10-19",18.2,18.33,17.46,17.7,579900.0],["2020-10-20",17.89,18.19,17.66,17.78,750700.0],["2020-10-21",17.89,17.93,17.35,17.44,485700.0],["2020-10-22",17.61,17.84,17.36,17.76,587800.0],["2020-10-23",17.76,17.94,17.45,17.85,495700.0],["2020-10-26",17.74,17.99,17.5,17.85,947200.0],["2020-10-27",17.76,18.23,17.5,17.8,1042700.0],["2020-10-28",17.85,17.85,16.95,17.13,1002000.0],["2020-10-29",17.2,17.36,16.84,17.16,844800.0],["2020-10-30",17.12,17.36,16.52,16.78,931400.0],["2020-11-02",17.02,17.43,16.67,17.41,1165500.0],["2020-11-03",17.52,17.98,17.33,17.8,884200.0],["2020-11-04",16.74,18.43,16.67,18.18,1092600.0],["2020-11-05",18.33,18.5,17.71,18.08,838200.0],["2020-11-06",18.09,18.29,17.84,18.09,802000.0],["2020-11-09",18.5,18.97,17.86,17.94,1297400.0],["2020-11-10",17.8,18.45,17.44,18.36,965600.0],["2020-11-11",19.02,19.39,18.57,18.99,1125400.0],["2020-11-12",18.83,18.97,17.96,18.32,1150100.0],["2020-11-13",18.77,18.77,17.91,18.09,873800.0],["2020-11-16",18.25,18.88,17.97,18.1,1209400.0],["2020-11-17",18.07,18.29,17.59,18.04,892900.0],["2020-11-18",18.24,20.87,17.36,18.66,2586100.0],["2020-11-19",22.45,23.55,21.37,23.44,4849700.0],["2020-11-20",23.08,23.96,22.98,23.93,3270300.0],["2020-11-23",23.81,24.22,22.83,23.0,2211600.0],["2020-11-24",23.23,23.23,22.8,22.88,935500.0],["2020-11-25",22.87,23.06,22.5,22.83,629000.0],["2020-11-27",23.46,23.8,22.91,22.99,461500.0],["2020-11-30",22.92,23.1,22.52,22.64,1525000.0],["2020-12-01",23.02,23.29,22.64,22.99,1165100.0],["2020-12-02",22.81,23.27,22.72,22.87,498600.0],["2020-12-03",23.05,24.1,22.91,23.36,743700.0],["2020-12-04",23.43,23.87,23.31,23.55,526500.0],["2020-12-07",23.49,23.85,23.37,23.72,660600.0],["2020-12-08",23.72,24.64,23.64,24.32,963400.0],["2020-12-09",24.26,24.42,23.82,24.38,761500.0],["2020-12-10",24.49,25.32,24.42,25.2,1063400.0],["2020-12-11",25.02,25.43,24.67,25.32,542600.0],["2020-12-14",25.65,25.96,25.33,25.65,957900.0],["2020-12-15",25.65,26.24,25.44,26.18,591800.0],["2020-12-16",26.28,26.49,25.88,26.2,873900.0],["2020-12-17",26.38,27.1,26.19,26.84,829600.0],["2020-12-18",26.96,27.06,25.82,26.26,1542400.0],["2020-12-21",25.91,26.65,25.51,26.58,645200.0],["2020-12-22",26.94,27.31,26.6,27.05,502800.0],["2020-12-23",27.17,27.56,26.96,27.3,471600.0],["2020-12-24",27.43,27.78,27.01,27.19,380800.0],["2020-12-28",27.39,27.44,26.56,26.65,468300.0],["2020-12-29",26.84,27.17,25.84,26.05,695600.0],["2020-12-30",25.97,26.42,25.5,26.17,598700.0],["2020-12-31",26.17,26.37,25.78,26.16,613200.0],["2021-01-04",26.06,26.39,25.57,26.09,662600.0],["2021-01-05",26.03,26.41,25.79,25.99,474600.0],["2021-01-06",26.04,26.73,25.99,26.42,776600.0],["2021-01-07",26.54,27.47,26.31,27.2,456200.0],["2021-01-08",27.37,27.54,26.69,27.17,889800.0],["2021-01-11",27.13,27.73,26.56,27.01,798300.0],["2021-01-12",27.19,27.65,26.72,26.93,510300.0],["2021-01-13",26.91,27.03,26.58,26.97,428600.0],["2021-01-14",27.17,27.92,27.13,27.62,597400.0],["2021-01-15",27.62,28.36,27.48,28.14,608100.0],["2021-01-19",28.47,29.28,28.44,28.75,466900.0],["2021-01-20",28.75,29.18,28.25,28.63,491000.0],["2021-01-21",28.85,28.85,27.82,27.98,347900.0],["2021-01-22",27.77,28.11,27.41,28.06,381400.0],["2021-01-25",28.35,28.85,27.77,28.56,430200.0],["2021-01-26",28.85,28.95,28.14,28.52,374700.0],["2021-01-27",28.17,29.87,27.52,28.79,673500.0],["2021-01-28",29.28,30.57,28.03,28.71,1060700.0],["2021-01-29",29.16,29.75,27.71,28.26,1011900.0],["2021-02-01",28.6,29.36,28.1,29.29,419200.0],["2021-02-02",29.92,30.1,29.32,29.93,472400.0],["2021-02-03",29.71,29.79,28.82,29.04,342200.0],["2021-02-04",29.18,29.66,28.95,29.46,310000.0],["2021-02-05",29.63,29.98,28.91,29.41,462600.0],["2021-02-08",30.22,30.98,29.58,30.56,966900.0],["2021-02-09",29.06,31.18,28.28,29.62,1058400.0],["2021-02-10",30.0,30.32,28.96,29.77,545900.0],["2021-02-11",29.76,29.81,28.19,28.67,792200.0],["2021-02-12",28.5,28.55,27.95,28.0,681000.0],["2021-02-16",28.25,28.26,27.65,28.09,574300.0],["2021-02-17",27.79,27.92,27.3,27.71,637600.0],["2021-02-18",27.65,27.86,26.69,26.72,713400.0],["2021-02-19",26.73,27.3,26.68,26.94,419100.0],["2021-02-22",26.5,26.88,26.5,26.74,519300.0],["2021-02-23",26.5,27.0,26.0,26.63,685500.0],["2021-02-24",26.68,27.22,26.5,26.61,518100.0],["2021-02-25",26.45,26.8,25.51,25.56,1039400.0],["2021-02-26",25.76,25.87,24.77,25.15,788100.0],["2021-03-01",25.3,25.48,24.76,25.46,660400.0],["2021-03-02",25.5,25.61,24.59,24.78,627000.0],["2021-03-03",24.5,24.95,24.39,24.41,602900.0],["2021-03-04",24.32,24.77,23.63,23.86,1044200.0],["2021-03-05",24.16,24.69,23.02,24.55,727000.0],["2021-03-08",24.55,24.55,23.75,23.75,502800.0],["2021-03-09",24.06,25.0,23.81,24.66,523700.0],["2021-03-10",25.01,25.4,24.63,24.76,560800.0],["2021-03-11",25.1,25.59,24.76,25.48,599100.0],["2021-03-12",25.21,25.84,25.18,25.69,468200.0],["2021-03-15",25.67,26.16,25.41,25.79,396800.0],["2021-03-16",26.0,26.33,25.03,25.5,391500.0],["2021-03-17",25.45,25.94,24.93,25.71,362400.0],["2021-03-18",25.43,25.43,24.82,24.95,385400.0],["2021-03-19",25.08,25.75,24.7,25.62,1183400.0],["2021-03-22",25.7,26.16,25.62,25.7,381500.0],["2021-03-23",25.71,25.71,24.7,25.13,542600.0],["2021-03-24",25.1,25.1,23.56,23.65,437100.0],["2021-03-25",23.58,24.03,23.29,23.75,525000.0],["2021-03-26",23.9,24.5,23.59,24.48,403200.0],["2021-03-29",24.49,24.56,23.54,23.85,397500.0],["2021-03-30",23.76,24.1,23.35,23.49,639100.0],["2021-03-31",23.73,24.4,23.69,23.79,790500.0],["2021-04-01",23.88,24.48,23.74,24.43,276900.0],["2021-04-05",24.62,24.62,23.91,24.14,263800.0],["2021-04-06",24.11,24.51,23.98,24.16,438000.0],["2021-04-07",24.19,24.27,23.25,23.32,350600.0],["2021-04-08",23.51,23.8,22.68,22.91,1118700.0],["2021-04-09",22.76,22.82,22.24,22.68,557500.0],["2021-04-12",22.67,23.03,22.33,22.43,240200.0],["2021-04-13",22.4,22.62,22.12,22.28,326000.0],["2021-04-14",22.23,23.07,22.23,22.95,402800.0],["2021-04-15",23.25,23.29,22.8,22.94,357800.0],["2021-04-16",23.13,23.16,22.43,22.77,413000.0],["2021-04-19",22.68,22.94,22.3,22.9,461600.0],["2021-04-20",22.74,23.24,22.43,22.53,322600.0],["2021-04-21",22.47,23.22,22.23,23.18,332700.0],["2021-04-22",23.31,23.98,23.07,23.88,508600.0],["2021-04-23",24.02,24.25,23.62,24.0,634600.0],["2021-04-26",24.15,24.36,23.82,24.31,440400.0],["2021-04-27",24.27,24.51,23.7,23.89,483000.0],["2021-04-28",23.68,23.88,23.51,23.76,247400.0],["2021-04-29",23.85,23.85,22.98,23.46,317500.0],["2021-04-30",23.37,23.69,22.58,22.79,525700.0],["2021-05-03",22.89,23.03,22.33,22.46,628700.0],["2021-05-04",22.28,22.28,21.45,22.21,567900.0],["2021-05-05",22.2,22.38,21.5,21.66,337100.0],["2021-05-06",21.71,21.72,21.06,21.71,437900.0],["2021-05-07",20.88,22.08,20.34,21.1,720300.0],["2021-05-10",21.05,21.05,19.96,19.97,785400.0],["2021-05-11",19.5,20.78,19.48,20.45,1685400.0],["2021-05-12",20.23,20.97,20.2,20.61,1087200.0],["2021-05-13",20.76,21.18,20.57,20.92,760400.0],["2021-05-14",21.05,21.44,20.83,21.23,638700.0],["2021-05-17",21.1,21.45,21.1,21.41,391900.0],["2021-05-18",21.5,21.91,21.3,21.39,761500.0],["2021-05-19",21.12,21.5,21.12,21.45,418400.0],["2021-05-20",21.45,21.88,21.45,21.56,355700.0],["2021-05-21",21.79,22.02,21.48,21.52,486000.0],["2021-05-24",21.6,21.65,21.16,21.2,487500.0],["2021-05-25",21.3,21.61,21.13,21.15,568300.0],["2021-05-26",21.21,21.64,21.12,21.45,391300.0],["2021-05-27",21.63,21.8,21.35,21.67,405400.0],["2021-05-28",21.72,21.95,21.55,21.6,407000.0],["2021-06-01",21.66,21.82,21.31,21.54,784200.0],["2021-06-02",21.49,21.63,21.27,21.41,673100.0],["2021-06-03",21.33,21.83,21.31,21.74,496200.0],["2021-06-04",21.91,21.99,21.39,21.41,341800.0],["2021-06-07",21.43,21.59,21.26,21.39,487900.0],["2021-06-08",21.59,21.61,21.32,21.52,439200.0],["2021-06-09",21.68,22.39,21.51,21.89,458700.0],["2021-06-10",21.91,22.07,21.5,21.52,342300.0],["2021-06-11",21.66,21.66,21.41,21.53,439400.0],["2021-06-14",21.69,21.69,21.48,21.58,432600.0],["2021-06-15",21.65,21.93,21.33,21.93,958100.0],["2021-06-16",22.77,23.49,22.59,22.82,988100.0],["2021-06-17",22.95,23.08,22.5,22.99,567900.0],["2021-06-18",22.62,22.83,22.15,22.5,1319800.0],["2021-06-21",22.6,23.14,22.4,22.98,613000.0],["2021-06-22",21.25,22.12,21.01,21.96,1467400.0],["2021-06-23",22.04,22.48,21.71,22.26,680600.0],["2021-06-24",22.4,22.87,22.28,22.67,630400.0],["2021-06-25",22.66,22.94,22.5,22.74,1182800.0],["2021-06-28",22.88,23.12,22.71,22.9,506500.0],["2021-06-29",22.85,23.03,22.12,22.24,390500.0],["2021-06-30",22.22,22.35,21.97,22.0,328600.0],["2021-07-01",22.0,22.58,21.93,22.53,440300.0],["2021-07-02",22.28,22.46,22.11,22.31,280200.0],["2021-07-06",22.26,22.26,21.86,22.07,314700.0],["2021-07-07",22.03,22.47,21.78,22.35,811800.0],["2021-07-08",22.03,22.09,21.71,21.83,428400.0],["2021-07-09",21.96,22.14,21.69,22.04,203500.0],["2021-07-12",22.03,22.14,21.78,21.8,326100.0],["2021-07-13",21.7,21.75,21.31,21.58,586900.0],["2021-07-14",21.62,21.62,20.52,20.59,452900.0],["2021-07-15",20.56,20.66,20.09,20.36,408500.0],["2021-07-16",20.57,20.76,20.0,20.2,468100.0],["2021-07-19",20.04,20.55,19.97,20.55,656500.0],["2021-07-20",20.57,20.64,20.36,20.48,690600.0],["2021-07-21",20.61,20.76,20.44,20.75,346300.0],["2021-07-22",20.78,20.78,20.29,20.32,219100.0],["2021-07-23",20.45,20.48,20.1,20.29,511500.0],["2021-07-26",20.39,20.39,20.02,20.14,284400.0],["2021-07-27",20.15,20.17,19.66,20.02,497300.0],["2021-07-28",20.08,20.5,19.63,20.4,1020300.0],["2021-07-29",20.6,21.34,20.21,20.29,777200.0],["2021-07-30",21.04,21.64,20.25,20.77,748600.0],["2021-08-02",20.75,21.3,20.64,21.02,794300.0],["2021-08-03",21.01,21.65,20.87,21.58,676900.0],["2021-08-04",21.41,21.68,21.38,21.57,684400.0],["2021-08-05",21.54,21.89,21.47,21.64,505600.0],["2021-08-06",21.67,21.99,21.54,21.83,451400.0],["2021-08-09",21.89,21.97,21.63,21.64,493400.0],["2021-08-10",21.62,21.63,21.02,21.04,374400.0],["2021-08-11",21.19,21.19,20.36,20.54,384100.0],["2021-08-12",20.52,20.6,20.29,20.54,295300.0],["2021-08-13",20.58,21.0,20.4,20.68,413000.0],["2021-08-16",20.7,20.7,20.29,20.35,258000.0],["2021-08-17",20.18,20.55,20.04,20.45,369800.0],["2021-08-18",20.79,20.79,20.32,20.34,385300.0],["2021-08-19",20.3,20.71,20.3,20.37,478300.0],["2021-08-20",20.31,20.85,20.3,20.6,339700.0],["2021-08-23",20.8,21.03,20.74,20.9,334300.0],["2021-08-24",20.9,21.13,20.75,21.13,277700.0],["2021-08-25",21.04,21.32,21.04,21.16,325800.0],["2021-08-26",21.12,21.39,21.09,21.1,333600.0],["2021-08-27",21.07,21.74,20.55,21.53,607800.0],["2021-08-30",21.73,21.77,21.43,21.53,502900.0],["2021-08-31",21.6,21.67,21.2,21.28,730200.0],["2021-09-01",21.26,21.69,21.26,21.65,318100.0],["2021-09-02",21.75,21.81,21.62,21.72,341300.0],["2021-09-03",21.63,21.83,21.49,21.53,400000.0],["2021-09-07",21.41,21.57,21.24,21.43,465400.0],["2021-09-08",21.38,21.46,21.2,21.36,418300.0],["2021-09-09",21.37,21.41,21.14,21.18,490600.0],["2021-09-10",21.27,21.38,21.06,21.1,372500.0],["2021-09-13",21.19,21.19,20.74,20.86,434600.0],["2021-09-14",20.97,20.97,20.47,20.52,414300.0],["2021-09-15",20.48,20.62,20.4,20.43,566200.0],["2021-09-16",20.35,20.64,20.26,20.63,548900.0],["2021-09-17",19.93,20.54,19.91,20.51,2000800.0],["2021-09-20",20.38,20.59,20.22,20.41,420900.0],["2021-09-21",20.22,20.6,20.2,20.25,279900.0],["2021-09-22",20.38,20.41,20.14,20.27,229300.0],["2021-09-23",20.27,20.65,20.27,20.49,295400.0],["2021-09-24",20.48,20.55,20.15,20.29,476200.0],["2021-09-27",20.29,20.76,20.17,20.64,267000.0],["2021-09-28",20.6,20.6,19.94,20.01,314900.0],["2021-09-29",20.0,20.09,19.85,19.93,284600.0],["2021-09-30",20.01,20.15,19.68,19.68,374100.0],["2021-10-01",19.74,20.06,19.56,19.84,498100.0],["2021-10-04",19.78,19.86,19.45,19.54,312800.0],["2021-10-05",19.53,20.81,19.44,19.78,824100.0],["2021-10-06",19.74,19.87,19.36,19.56,575500.0],["2021-10-07",19.74,20.22,19.62,19.84,598800.0],["2021-10-08",19.97,20.43,19.71,20.34,366000.0],["2021-10-11",20.4,20.86,20.29,20.82,509700.0],["2021-10-12",20.93,21.58,20.71,21.22,618500.0],["2021-10-13",21.3,21.46,20.93,21.08,300900.0],["2021-10-14",21.14,21.48,21.14,21.26,304900.0],["2021-10-15",21.43,21.49,20.01,20.04,508400.0],["2021-10-18",19.9,19.96,18.93,18.96,541800.0],["2021-10-19",19.08,19.91,18.88,19.64,543400.0],["2021-10-20",19.69,19.81,19.31,19.48,375200.0],["2021-10-21",19.41,19.41,18.76,18.81,450100.0],["2021-10-22",18.87,18.92,18.52,18.72,396200.0],["2021-10-25",18.66,18.75,18.13,18.19,745600.0],["2021-10-26",18.12,18.3,17.88,17.93,463400.0],["2021-10-27",18.73,18.73,17.57,17.59,628500.0],["2021-10-28",17.73,18.01,17.62,17.76,767200.0],["2021-10-29",17.74,18.06,17.65,18.0,627000.0],["2021-11-01",17.94,18.31,17.66,18.21,757900.0],["2021-11-02",18.23,18.34,17.96,18.02,453800.0],["2021-11-03",17.9,18.45,17.77,18.24,977200.0],["2021-11-04",18.67,20.18,18.62,20.09,874400.0],["2021-11-05",19.95,20.73,19.71,20.68,707800.0],["2021-11-08",22.35,23.38,22.2,22.89,1778000.0],["2021-11-09",22.83,23.36,22.73,22.99,906400.0],["2021-11-10",22.82,23.21,22.23,22.34,919200.0],["2021-11-11",22.22,22.88,22.21,22.55,889500.0],["2021-11-12",22.54,23.14,22.32,23.0,568100.0],["2021-11-15",23.0,23.44,22.76,22.89,734700.0],["2021-11-16",22.83,23.54,22.77,23.3,941600.0],["2021-11-17",23.32,23.94,23.12,23.18,824500.0],["2021-11-18",23.13,23.52,22.75,22.92,679100.0],["2021-11-19",22.91,23.11,22.79,22.87,963900.0],["2021-11-22",22.87,23.47,22.48,23.34,1017200.0],["2021-11-23",23.24,23.46,22.46,22.49,1677100.0],["2021-11-24",22.37,22.63,22.17,22.46,482800.0],["2021-11-26",22.22,22.6,21.41,21.49,469000.0],["2021-11-29",21.68,21.85,21.09,21.12,973000.0],["2021-11-30",21.02,21.3,20.78,21.0,1661500.0],["2021-12-01",21.13,21.92,21.07,21.16,1251100.0],["2021-12-02",21.13,21.66,21.05,21.41,1897100.0],["2021-12-03",21.51,21.71,20.77,20.91,1783200.0],["2021-12-06",21.15,22.5,21.15,22.24,3106900.0],["2021-12-07",22.5,23.43,21.51,21.94,3956400.0],["2021-12-08",18.99,19.05,15.83,18.23,9694100.0],["2021-12-09",18.2,19.0,17.03,17.1,4656800.0],["2021-12-10",17.52,19.14,17.5,18.75,3089900.0],["2021-12-13",18.8,19.43,18.51,18.7,2708000.0],["2021-12-14",18.69,19.52,18.41,19.11,6072000.0],["2021-12-15",19.8,19.86,18.75,19.3,8794800.0],["2021-12-16",19.06,19.2,17.5,17.7,8080800.0],["2021-12-17",17.92,18.92,17.42,18.86,4329700.0],["2021-12-20",18.36,20.84,18.36,20.8,1998600.0],["2021-12-21",21.0,21.0,20.19,20.54,2375000.0],["2021-12-22",20.5,20.5,19.8,19.83,2237700.0],["2021-12-23",19.78,20.12,19.11,19.85,1891500.0],["2021-12-27",19.9,19.9,19.26,19.62,1036500.0],["2021-12-28",19.61,19.86,19.15,19.18,892100.0],["2021-12-29",19.11,19.46,18.76,19.26,2773000.0],["2021-12-30",19.26,19.9,18.81,19.48,856700.0],["2021-12-31",19.73,20.38,19.49,19.8,998900.0],["2022-01-03",19.81,20.36,19.52,20.34,2464700.0],["2022-01-04",20.38,20.5,19.76,20.46,654800.0],["2022-01-05",20.5,20.89,19.71,19.72,772100.0],["2022-01-06",19.7,20.04,19.11,19.19,698200.0],["2022-01-07",19.28,19.58,18.85,18.95,478000.0],["2022-01-10",18.78,19.23,18.6,19.19,1208300.0],["2022-01-11",19.32,19.45,18.91,19.22,435700.0],["2022-01-12",19.23,19.42,18.74,18.84,480500.0],["2022-01-13",18.85,18.88,18.47,18.55,476200.0],["2022-01-14",18.38,18.52,18.03,18.45,571200.0],["2022-01-18",18.18,18.33,17.6,17.61,791400.0],["2022-01-19",17.72,18.24,17.66,17.89,1100700.0],["2022-01-20",18.06,18.38,17.42,17.47,583000.0],["2022-01-21",17.29,17.69,17.11,17.19,1089100.0],["2022-01-24",17.01,17.85,16.78,17.78,700300.0],["2022-01-25",17.61,17.67,17.2,17.42,815100.0],["2022-01-26",17.36,17.72,17.0,17.16,523500.0],["2022-01-27",17.17,17.55,16.47,16.53,741800.0],["2022-01-28",17.0,17.62,16.79,17.61,1145000.0],["2022-01-31",17.77,18.91,17.77,18.77,932800.0],["2022-02-01",18.86,18.9,18.35,18.81,1547200.0],["2022-02-02",19.18,19.35,18.7,19.26,1607200.0],["2022-02-03",18.86,19.18,18.8,19.02,429200.0],["2022-02-04",18.95,19.58,18.86,19.41,492000.0],["2022-02-07",19.39,19.76,19.17,19.69,618600.0],["2022-02-08",19.61,20.08,19.07,19.98,503100.0],["2022-02-09",20.01,20.19,19.54,19.84,1276400.0],["2022-02-10",19.48,19.95,19.43,19.64,428900.0],["2022-02-11",19.63,20.13,19.63,19.99,471400.0],["2022-02-14",19.9,19.9,19.37,19.49,826700.0],["2022-02-15",19.68,20.49,19.59,20.31,969700.0],["2022-02-16",20.31,23.29,20.28,22.91,1889700.0],["2022-02-17",22.58,22.99,22.12,22.34,809100.0],["2022-02-18",22.23,22.91,22.23,22.54,1043300.0],["2022-02-22",22.24,22.95,22.24,22.52,722400.0],["2022-02-23",22.71,22.91,22.41,22.47,665400.0],["2022-02-24",22.06,22.71,21.86,22.66,759400.0],["2022-02-25",23.18,23.18,22.23,22.65,935900.0],["2022-02-28",22.59,22.79,22.22,22.29,1140000.0],["2022-03-01",22.35,23.46,22.27,23.14,946100.0],["2022-03-02",23.39,24.32,23.06,24.16,1404900.0],["2022-03-03",24.1,24.21,23.56,24.15,776200.0],["2022-03-04",24.01,24.34,23.39,23.67,823900.0],["2022-03-07",23.57,24.4,23.28,24.08,667300.0],["2022-03-08",23.95,24.95,23.95,24.24,977700.0],["2022-03-09",24.43,25.27,24.31,25.21,1159000.0],["2022-03-10",24.93,25.18,24.28,24.39,877200.0],["2022-03-11",24.35,25.0,24.3,24.32,636400.0],["2022-03-14",24.26,24.77,22.75,23.0,950800.0],["2022-03-15",22.8,24.0,22.73,24.0,726600.0],["2022-03-16",24.0,24.35,23.58,24.24,547000.0],["2022-03-17",24.32,24.71,24.13,24.54,515800.0],["2022-03-18",24.38,25.0,24.25,24.97,2078400.0],["2022-03-21",25.0,25.19,24.49,24.63,742100.0],["2022-03-22",24.71,25.5,23.47,24.23,1033900.0],["2022-03-23",24.28,24.57,23.83,24.22,770600.0],["2022-03-24",24.53,24.53,23.72,24.12,885800.0],["2022-03-25",24.25,24.8,23.67,23.97,1135100.0],["2022-03-28",23.85,24.25,23.76,23.95,698600.0],["2022-03-29",24.2,24.97,24.07,24.78,1034900.0],["2022-03-30",24.89,25.06,24.08,24.18,618400.0],["2022-03-31",24.36,25.01,22.03,22.52,2565700.0],["2022-04-01",22.75,23.82,22.25,23.65,1152200.0],["2022-04-04",23.65,23.84,23.27,23.8,966300.0],["2022-04-05",23.83,24.59,23.74,24.11,907400.0],["2022-04-06",23.97,24.77,23.75,24.59,924200.0],["2022-04-07",24.58,25.51,24.58,25.3,1154500.0],["2022-04-08",25.68,25.68,24.79,24.86,942000.0],["2022-04-11",24.86,24.86,24.02,24.06,773300.0],["2022-04-12",24.05,24.59,24.04,24.24,760500.0],["2022-04-13",24.28,25.31,24.28,25.25,519300.0],["2022-04-14",25.53,25.68,24.46,24.49,1275200.0],["2022-04-18",24.18,24.39,23.16,23.26,1015300.0],["2022-04-19",23.37,23.66,23.08,23.2,950500.0],["2022-04-20",23.06,23.37,22.9,22.99,1459300.0],["2022-04-21",23.17,23.48,22.58,22.77,1076500.0],["2022-04-22",22.77,23.0,22.22,22.32,1063200.0],["2022-04-25",22.21,22.81,22.21,22.76,830900.0],["2022-04-26",22.57,22.57,21.9,21.91,868500.0],["2022-04-27",21.98,22.09,21.52,21.56,1030700.0],["2022-04-28",21.86,21.86,21.15,21.25,750600.0],["2022-04-29",21.06,21.61,21.04,21.51,771300.0],["2022-05-02",21.58,22.05,21.19,22.05,1064100.0],["2022-05-03",22.03,22.3,21.66,21.98,759100.0],["2022-05-04",21.95,22.29,21.02,22.22,958100.0],["2022-05-05",22.1,22.1,21.03,21.32,1128700.0],["2022-05-06",20.68,20.93,18.9,19.2,2232000.0],["2022-05-09",18.83,19.15,18.38,18.52,1451800.0],["2022-05-10",18.72,19.04,18.02,18.27,1081000.0],["2022-05-11",18.24,18.58,17.19,17.33,1105500.0],["2022-05-12",17.32,18.8,17.29,18.62,836700.0],["2022-05-13",18.85,19.29,18.71,18.94,1283200.0],["2022-05-16",18.94,19.48,18.66,19.04,900200.0],["2022-05-17",19.34,19.91,19.09,19.55,565800.0],["2022-05-18",19.12,19.55,19.12,19.47,837400.0],["2022-05-19",19.46,20.38,19.23,20.25,894300.0],["2022-05-20",20.41,20.63,19.9,20.42,1170300.0],["2022-05-23",20.67,20.67,19.91,20.05,629800.0],["2022-05-24",20.05,20.27,19.69,20.0,758500.0],["2022-05-25",20.02,20.2,19.68,19.94,459800.0],["2022-05-26",20.12,20.34,19.9,20.11,424100.0],["2022-05-27",20.11,21.0,19.87,21.0,579200.0],["2022-05-31",20.99,21.5,20.59,20.84,1421700.0],["2022-06-01",21.0,21.27,20.51,20.74,901600.0],["2022-06-02",20.75,21.09,20.31,21.0,536600.0],["2022-06-03",20.9,21.41,20.77,21.36,615100.0],["2022-06-06",21.37,21.58,21.28,21.42,1161100.0],["2022-06-07",21.22,21.62,20.92,21.42,674500.0],["2022-06-08",21.51,21.91,21.3,21.59,650000.0],["2022-06-09",21.6,21.75,21.41,21.57,412200.0],["2022-06-10",21.38,21.46,21.03,21.41,486400.0],["2022-06-13",20.99,21.17,20.44,20.57,561000.0],["2022-06-14",20.56,21.1,20.54,21.1,602300.0],["2022-06-15",21.17,21.58,20.51,21.1,873700.0],["2022-06-16",20.79,21.02,20.17,20.39,670900.0],["2022-06-17",20.55,21.17,20.55,20.7,869100.0],["2022-06-21",20.75,22.25,20.75,22.03,634700.0],["2022-06-22",21.84,22.54,21.61,22.34,520200.0],["2022-06-23",22.55,23.26,22.39,23.25,548700.0],["2022-06-24",23.52,23.83,23.03,23.8,1395800.0],["2022-06-27",24.27,25.37,23.81,25.1,908500.0],["2022-06-28",25.31,25.58,24.15,24.38,644700.0],["2022-06-29",24.43,24.86,24.11,24.74,685200.0],["2022-06-30",24.43,24.88,23.71,23.78,955300.0],["2022-07-01",23.94,25.6,23.93,25.44,894300.0],["2022-07-05",25.27,25.99,24.99,25.73,989100.0],["2022-07-06",25.75,26.68,25.57,26.21,1106600.0],["2022-07-07",26.21,27.37,26.02,27.11,853000.0],["2022-07-08",26.91,27.73,26.89,27.64,510200.0],["2022-07-11",27.78,28.06,25.82,25.91,884100.0],["2022-07-12",26.07,26.77,25.38,26.24,708600.0],["2022-07-13",25.93,26.83,25.89,26.72,786700.0],["2022-07-14",26.63,27.47,26.4,27.37,703600.0],["2022-07-15",27.42,27.48,27.07,27.24,720700.0],["2022-07-18",27.45,27.87,26.69,26.89,630600.0],["2022-07-19",27.25,27.92,26.95,27.83,550200.0],["2022-07-20",27.83,28.41,27.48,27.69,616900.0],["2022-07-21",27.84,27.84,27.32,27.82,383000.0],["2022-07-22",28.09,28.09,26.83,26.91,471900.0],["2022-07-25",26.8,26.85,26.14,26.57,470300.0],["2022-07-26",26.48,26.94,26.29,26.81,384500.0],["2022-07-27",27.91,29.93,27.64,29.06,1289300.0],["2022-07-28",28.97,29.26,28.41,29.12,530300.0],["2022-07-29",29.37,29.42,28.61,28.66,542600.0],["2022-08-01",27.9,28.27,27.01,27.33,971800.0],["2022-08-02",27.41,28.14,27.32,28.0,473000.0],["2022-08-03",27.9,28.76,27.88,28.71,634000.0],["2022-08-04",29.0,29.7,26.51,28.33,1150600.0],["2022-08-05",28.18,28.75,27.74,28.7,575000.0],["2022-08-08",27.87,28.57,27.7,28.35,1142000.0],["2022-08-09",28.35,28.7,27.9,28.11,542600.0],["2022-08-10",28.42,28.42,27.32,27.74,503100.0],["2022-08-11",27.48,27.99,26.95,27.97,479400.0],["2022-08-12",28.0,28.76,27.89,28.41,454600.0],["2022-08-15",28.29,28.39,27.92,28.07,515500.0],["2022-08-16",27.9,28.04,26.6,26.84,627100.0],["2022-08-17",26.78,27.16,26.53,27.01,332500.0],["2022-08-18",26.93,27.47,26.73,27.46,437000.0],["2022-08-19",27.46,27.83,27.39,27.67,358600.0],["2022-08-22",27.65,27.93,26.96,27.15,298200.0],["2022-08-23",27.24,27.29,26.8,27.07,320000.0],["2022-08-24",27.02,27.27,26.96,27.12,322600.0],["2022-08-25",27.1,27.76,26.87,27.65,526400.0],["2022-08-26",27.68,28.38,26.38,26.72,672800.0],["2022-08-29",26.33,26.44,25.76,25.96,723500.0],["2022-08-30",26.2,26.21,25.8,26.14,677600.0],["2022-08-31",26.43,26.82,25.76,25.82,909400.0],["2022-09-01",25.64,26.02,25.49,25.98,380900.0],["2022-09-02",26.18,26.19,25.49,25.63,397000.0],["2022-09-06",25.66,26.78,25.32,25.54,513700.0],["2022-09-07",25.73,26.39,25.72,26.33,610700.0],["2022-09-08",26.34,26.34,25.79,26.15,376700.0],["2022-09-09",26.17,26.53,25.96,25.99,458900.0],["2022-09-12",26.13,26.19,25.84,26.01,322600.0],["2022-09-13",25.4,25.86,25.31,25.77,574900.0],["2022-09-14",25.83,25.83,25.37,25.61,783600.0],["2022-09-15",25.52,25.62,24.95,25.3,597400.0],["2022-09-16",25.16,25.51,24.58,25.49,1150100.0],["2022-09-19",25.45,25.69,25.01,25.45,490900.0],["2022-09-20",25.44,25.47,24.72,25.39,457700.0],["2022-09-21",25.57,26.29,25.42,25.5,426700.0],["2022-09-22",25.5,25.5,24.82,25.21,693800.0],["2022-09-23",25.42,25.44,24.85,25.08,546900.0],["2022-09-26",24.92,25.4,24.66,24.7,396700.0],["2022-09-27",24.81,25.12,24.57,24.95,490300.0],["2022-09-28",25.31,26.13,25.16,26.04,547800.0],["2022-09-29",25.9,25.99,25.2,25.54,547200.0],["2022-09-30",25.77,26.46,25.6,25.64,1102900.0],["2022-10-03",25.64,26.28,25.31,26.06,446500.0],["2022-10-04",26.58,26.87,26.27,26.57,543400.0],["2022-10-05",26.3,26.56,26.04,26.38,450100.0],["2022-10-06",26.37,26.98,26.33,26.84,422500.0],["2022-10-07",26.87,26.9,26.28,26.48,506900.0],["2022-10-10",26.41,26.48,25.81,26.07,354000.0],["2022-10-11",26.11,26.71,25.68,26.53,482400.0],["2022-10-12",26.49,26.6,26.1,26.5,234400.0],["2022-10-13",26.25,28.05,25.98,27.97,577200.0],["2022-10-14",28.05,28.18,27.18,27.22,488600.0],["2022-10-17",27.44,28.13,27.44,27.83,558200.0],["2022-10-18",28.19,28.75,27.95,28.4,527100.0],["2022-10-19",28.38,28.45,27.3,27.75,437100.0],["2022-10-20",27.52,28.06,27.21,27.86,364200.0],["2022-10-21",28.07,28.86,27.04,28.62,388500.0],["2022-10-24",28.47,29.26,28.33,28.98,711500.0],["2022-10-25",28.66,29.21,28.31,28.34,525600.0],["2022-10-26",28.6,29.35,28.37,28.71,495900.0],["2022-10-27",28.89,29.25,27.95,28.03,316400.0],["2022-10-28",28.27,28.93,28.08,28.44,622000.0],["2022-10-31",28.26,28.87,28.02,28.6,573700.0],["2022-11-01",28.79,30.13,28.36,29.96,1328200.0],["2022-11-02",29.98,30.14,28.8,28.84,677300.0],["2022-11-03",28.83,28.93,26.36,28.52,1162300.0],["2022-11-04",27.05,27.24,24.8,25.55,1473600.0],["2022-11-07",25.35,25.54,24.78,24.84,721300.0],["2022-11-08",24.89,24.96,24.31,24.51,827300.0],["2022-11-09",24.47,25.44,24.41,24.55,595700.0],["2022-11-10",25.4,25.96,24.75,25.87,547200.0],["2022-11-11",25.83,26.67,25.66,26.5,783700.0],["2022-11-14",26.5,26.99,25.8,25.82,343300.0],["2022-11-15",26.02,26.91,25.95,26.69,560200.0],["2022-11-16",26.84,27.38,26.07,26.41,425900.0],["2022-11-17",26.3,26.41,25.88,25.97,368100.0],["2022-11-18",26.43,26.73,26.05,26.51,369500.0],["2022-11-21",26.51,26.61,26.06,26.07,332200.0],["2022-11-22",25.94,26.07,25.4,26.04,406600.0],["2022-11-23",26.06,26.34,25.38,25.99,322100.0],["2022-11-25",26.02,26.29,26.01,26.1,86900.0],["2022-11-28",25.92,25.92,25.25,25.37,375800.0],["2022-11-29",25.32,25.62,25.16,25.56,295600.0],["2022-11-30",25.68,25.72,24.84,25.28,821600.0],["2022-12-01",25.27,25.29,24.64,24.94,536200.0],["2022-12-02",24.82,25.16,24.67,24.98,301900.0],["2022-12-05",24.75,24.91,23.22,23.4,1924100.0],["2022-12-06",23.41,23.52,22.53,22.86,1295100.0],["2022-12-07",22.92,23.6,22.75,23.52,487400.0],["2022-12-08",23.48,23.56,22.64,23.01,957900.0],["2022-12-09",22.97,22.97,21.31,21.38,1552400.0],["2022-12-12",21.64,21.83,20.61,20.84,1412700.0],["2022-12-13",21.43,21.43,20.75,20.86,1534300.0],["2022-12-14",20.78,21.01,20.51,20.65,936600.0],["2022-12-15",20.51,20.67,20.02,20.18,1868300.0],["2022-12-16",20.07,20.39,19.59,20.09,2539100.0],["2022-12-19",20.1,20.8,20.1,20.3,1059300.0],["2022-12-20",20.26,20.95,20.26,20.52,1403700.0],["2022-12-21",20.61,20.68,20.19,20.56,519100.0],["2022-12-22",20.5,20.78,20.2,20.6,640600.0],["2022-12-23",20.66,20.97,20.45,20.65,523300.0],["2022-12-27",20.64,20.65,19.84,20.01,466500.0],["2022-12-28",20.07,20.31,19.87,19.95,362500.0],["2022-12-29",20.12,20.59,20.02,20.48,463700.0],["2022-12-30",20.36,20.37,20.01,20.31,528500.0],["2023-01-03",20.4,20.65,19.97,20.17,659700.0],["2023-01-04",20.23,20.56,19.81,20.24,611400.0],["2023-01-05",20.09,20.63,19.78,20.5,485800.0],["2023-01-06",20.71,20.93,20.35,20.64,521600.0],["2023-01-09",20.66,20.82,20.43,20.52,441300.0],["2023-01-10",20.55,21.03,20.55,20.89,386300.0],["2023-01-11",20.93,21.12,20.77,21.02,489500.0],["2023-01-12",21.15,21.88,20.81,21.86,704800.0],["2023-01-13",21.93,22.79,21.93,22.44,879800.0],["2023-01-17",22.42,23.02,22.28,22.93,575500.0],["2023-01-18",22.93,23.86,22.93,23.49,770300.0],["2023-01-19",23.5,23.79,23.27,23.68,649700.0],["2023-01-20",23.82,23.98,23.34,23.93,642200.0],["2023-01-23",24.0,24.27,23.64,24.17,581700.0],["2023-01-24",24.18,24.26,22.36,22.77,1010500.0],["2023-01-25",22.73,23.39,22.29,23.38,639000.0],["2023-01-26",23.58,23.84,22.85,22.94,404300.0],["2023-01-27",22.96,23.45,22.9,23.26,270300.0],["2023-01-30",23.26,23.4,22.98,22.99,416700.0],["2023-01-31",23.07,23.35,22.77,22.86,476500.0],["2023-02-01",22.86,24.13,22.65,23.94,1091300.0],["2023-02-02",24.03,24.74,23.8,24.47,759300.0],["2023-02-03",24.37,24.87,23.93,24.32,611800.0],["2023-02-06",24.32,24.67,23.5,23.96,377300.0],["2023-02-07",23.98,24.21,23.45,23.8,404800.0],["2023-02-08",23.71,23.83,23.42,23.45,344000.0],["2023-02-09",23.64,23.89,22.99,23.04,392600.0],["2023-02-10",23.01,23.32,22.76,23.0,568800.0],["2023-02-13",23.02,23.18,22.66,23.06,424100.0],["2023-02-14",23.03,23.28,22.81,23.09,432300.0],["2023-02-15",21.67,22.48,20.98,22.06,1428200.0],["2023-02-16",21.84,22.68,21.69,22.34,555700.0],["2023-02-17",22.5,22.61,22.14,22.53,424100.0],["2023-02-21",22.36,22.46,21.68,21.85,769700.0],["2023-02-22",21.94,22.12,21.6,21.84,677000.0],["2023-02-23",21.89,22.12,21.63,21.96,531800.0],["2023-02-24",21.81,21.86,21.06,21.31,772200.0],["2023-02-27",21.4,21.7,20.86,20.94,753900.0],["2023-02-28",20.99,21.45,20.76,20.83,957700.0],["2023-03-01",20.56,20.75,17.86,19.86,1890000.0],["2023-03-02",19.75,20.23,19.38,19.56,939400.0],["2023-03-03",19.61,20.31,19.19,19.2,694200.0],["2023-03-06",21.08,21.77,20.83,21.2,1761500.0],["2023-03-07",21.15,21.39,20.95,21.22,1275300.0],["2023-03-08",21.17,21.19,20.82,21.01,1002300.0],["2023-03-09",21.03,21.19,20.93,21.14,786600.0],["2023-03-10",21.09,21.21,20.63,20.7,1029700.0],["2023-03-13",20.45,20.94,20.45,20.73,702700.0],["2023-03-14",21.1,21.23,20.79,21.13,747600.0],["2023-03-15",20.99,21.15,20.6,21.07,659600.0],["2023-03-16",20.9,21.09,20.75,20.86,725700.0],["2023-03-17",20.86,20.98,20.54,20.64,1622200.0],["2023-03-20",20.76,20.96,20.6,20.9,649900.0],["2023-03-21",21.04,21.46,20.84,21.25,1349600.0],["2023-03-22",21.21,21.28,20.84,20.84,1051000.0],["2023-03-23",20.99,21.31,20.95,21.11,575400.0],["2023-03-24",21.13,21.78,21.09,21.77,709000.0],["2023-03-27",21.88,21.92,21.61,21.64,1077800.0],["2023-03-28",21.63,21.87,21.61,21.85,1138900.0],["2023-03-29",21.91,21.96,21.7,21.77,1833700.0],["2023-03-30",21.91,21.91,21.45,21.63,1247800.0],["2023-03-31",21.93,21.93,21.58,21.66,1167100.0],["2023-04-03",22.04,22.55,21.81,22.51,1587000.0],["2023-04-04",23.03,23.04,21.0,22.02,2397600.0],["2023-04-05",22.0,22.29,21.78,21.82,1377000.0],["2023-04-06",21.92,22.3,21.76,22.29,633300.0],["2023-04-10",22.2,22.65,22.07,22.63,860900.0],["2023-04-11",22.42,22.66,21.9,22.06,1333100.0],["2023-04-12",22.25,22.32,21.66,21.74,958400.0],["2023-04-13",21.87,22.55,21.77,22.53,815300.0],["2023-04-14",22.53,22.6,21.87,22.17,708700.0],["2023-04-17",22.28,22.74,22.17,22.46,481300.0],["2023-04-18",22.49,22.49,21.98,22.15,702800.0],["2023-04-19",22.07,22.22,21.87,22.1,693600.0],["2023-04-20",22.11,22.37,22.02,22.3,636600.0],["2023-04-21",22.31,22.51,21.97,22.46,612000.0],["2023-04-24",22.46,22.59,22.22,22.5,496600.0],["2023-04-25",22.42,22.59,22.1,22.25,459900.0],["2023-04-26",22.16,22.26,21.93,22.23,512500.0],["2023-04-27",22.36,22.45,22.04,22.31,573600.0],["2023-04-28",22.37,22.93,22.27,22.53,737000.0],["2023-05-01",22.4,22.89,22.26,22.77,1134700.0],["2023-05-02",22.65,22.98,22.37,22.39,1204600.0],["2023-05-03",22.65,23.33,22.05,23.1,1308000.0],["2023-05-04",23.2,24.16,21.84,24.0,1085800.0],["2023-05-05",24.19,24.19,23.55,24.07,554000.0],["2023-05-08",23.98,24.18,23.75,23.76,693900.0],["2023-05-09",23.58,24.04,23.51,23.82,632300.0],["2023-05-10",23.93,24.18,23.76,24.0,518400.0],["2023-05-11",23.97,24.04,23.73,23.91,555300.0],["2023-05-12",23.84,23.98,23.57,23.64,535200.0],["2023-05-15",23.77,24.28,23.59,24.06,590400.0],["2023-05-16",24.06,24.39,23.78,24.29,566800.0],["2023-05-17",24.35,24.68,24.17,24.44,638600.0],["2023-05-18",24.25,24.41,23.83,24.05,570600.0],["2023-05-19",24.23,24.29,23.92,24.1,453900.0],["2023-05-22",24.1,24.81,24.1,24.64,480300.0],["2023-05-23",24.75,25.67,24.63,25.15,767600.0],["2023-05-24",25.13,25.13,24.59,24.69,453900.0],["2023-05-25",24.61,24.68,23.98,24.52,550200.0],["2023-05-26",24.37,24.55,23.95,23.98,441300.0],["2023-05-30",24.03,24.11,23.02,23.05,500300.0],["2023-05-31",23.13,23.71,23.13,23.49,934000.0],["2023-06-01",23.46,23.46,22.9,22.97,464100.0],["2023-06-02",22.94,23.3,22.81,23.26,471600.0],["2023-06-05",23.08,23.33,22.84,23.23,470900.0],["2023-06-06",23.24,23.72,23.11,23.56,467500.0],["2023-06-07",23.65,24.19,23.65,23.87,525000.0],["2023-06-08",23.81,24.07,23.6,24.04,431400.0],["2023-06-09",23.99,24.01,23.24,23.32,357500.0],["2023-06-12",23.32,23.53,23.04,23.38,380500.0],["2023-06-13",23.36,23.58,23.18,23.31,394700.0],["2023-06-14",23.36,23.55,22.6,22.72,682600.0],["2023-06-15",22.76,23.2,22.63,23.19,658600.0],["2023-06-16",23.55,23.55,22.76,23.13,2128800.0],["2023-06-20",23.1,23.1,22.77,22.9,494900.0],["2023-06-21",22.77,22.95,22.32,22.46,738100.0],["2023-06-22",22.49,22.65,22.29,22.35,666800.0],["2023-06-23",22.34,22.48,21.75,21.86,1233000.0],["2023-06-26",21.88,21.91,21.5,21.59,431700.0],["2023-06-27",21.56,21.72,21.4,21.58,310800.0],["2023-06-28",21.73,21.73,21.34,21.44,315100.0],["2023-06-29",21.42,21.76,21.2,21.63,366800.0],["2023-06-30",21.81,22.39,21.79,22.25,725300.0],["2023-07-03",22.21,22.26,21.85,22.11,234100.0],["2023-07-05",22.12,22.3,21.85,22.14,458300.0],["2023-07-06",21.95,22.04,21.77,21.97,304300.0],["2023-07-07",22.06,22.35,21.92,22.17,371200.0],["2023-07-10",22.19,22.61,22.19,22.49,283700.0],["2023-07-11",22.57,22.74,22.45,22.56,210300.0],["2023-07-12",22.83,22.93,22.61,22.71,340100.0],["2023-07-13",22.76,22.85,22.52,22.62,304500.0],["2023-07-14",22.63,23.02,22.49,22.82,345700.0],["2023-07-17",22.84,23.02,22.63,22.94,374600.0],["2023-07-18",23.12,24.05,23.08,23.34,529500.0],["2023-07-19",23.45,23.7,22.99,23.07,434500.0],["2023-07-20",23.15,23.39,23.07,23.33,278500.0],["2023-07-21",23.45,23.95,23.35,23.84,522800.0],["2023-07-24",23.84,24.42,23.67,24.29,561100.0],["2023-07-25",24.28,24.48,24.06,24.37,384000.0],["2023-07-26",24.41,25.1,24.41,25.09,478500.0],["2023-07-27",25.22,25.26,24.83,25.03,452700.0],["2023-07-28",25.33,25.48,25.12,25.35,482700.0],["2023-07-31",25.35,25.67,25.09,25.48,719400.0],["2023-08-01",25.48,25.87,24.98,25.0,914400.0],["2023-08-02",25.0,25.19,24.82,25.01,559000.0],["2023-08-03",26.0,31.9,25.41,31.24,4766500.0],["2023-08-04",31.24,31.26,29.63,31.19,1417800.0],["2023-08-07",31.56,31.62,29.89,30.23,1256700.0],["2023-08-08",30.12,30.54,29.94,30.48,877400.0],["2023-08-09",30.7,30.7,29.95,30.17,673000.0],["2023-08-10",30.17,30.95,30.12,30.7,532200.0],["2023-08-11",30.74,31.01,30.52,30.87,465700.0],["2023-08-14",30.77,31.15,30.33,31.07,644300.0],["2023-08-15",31.14,31.14,30.52,30.96,529000.0],["2023-08-16",30.94,31.12,30.45,30.56,384500.0],["2023-08-17",30.66,30.91,30.34,30.51,430300.0],["2023-08-18",30.33,30.97,30.23,30.93,393100.0],["2023-08-21",31.0,31.85,30.98,31.42,626200.0],["2023-08-22",31.37,31.71,31.24,31.7,421000.0],["2023-08-23",32.0,32.14,31.48,31.81,563600.0],["2023-08-24",31.8,31.89,31.39,31.77,676800.0],["2023-08-25",31.81,32.11,31.48,31.73,369900.0],["2023-08-28",31.73,32.29,31.73,32.22,404200.0],["2023-08-29",32.34,32.92,32.07,32.83,565700.0],["2023-08-30",32.84,32.98,32.3,32.87,304100.0],["2023-08-31",32.8,33.05,32.67,32.73,377200.0],["2023-09-01",32.73,33.24,32.46,33.1,492000.0],["2023-09-05",32.9,32.9,31.26,31.65,882500.0],["2023-09-06",31.88,31.97,31.06,31.53,645400.0],["2023-09-07",31.64,33.26,31.63,33.15,633700.0],["2023-09-08",33.16,33.76,32.87,32.94,885800.0],["2023-09-11",32.93,33.06,32.52,33.04,432600.0],["2023-09-12",33.11,33.3,32.89,33.03,431400.0],["2023-09-13",33.04,33.77,32.99,33.62,556200.0],["2023-09-14",33.52,34.28,33.3,33.8,756700.0],["2023-09-15",33.81,33.81,33.19,33.47,1594200.0],["2023-09-18",33.25,33.26,32.03,32.32,479900.0],["2023-09-19",32.41,33.03,32.2,32.97,404900.0],["2023-09-20",33.23,33.35,31.99,32.04,428500.0],["2023-09-21",31.76,32.19,31.47,31.93,537700.0],["2023-09-22",32.03,32.42,31.55,31.64,619200.0],["2023-09-25",31.73,32.49,31.42,32.32,505100.0],["2023-09-26",32.46,32.69,32.35,32.47,563200.0],["2023-09-27",32.74,33.46,32.31,32.37,563600.0],["2023-09-28",32.29,33.16,32.11,32.99,585300.0],["2023-09-29",32.55,32.74,25.15,27.25,5046800.0],["2023-10-02",27.24,27.32,25.79,26.29,1630900.0],["2023-10-03",26.21,26.58,25.91,26.17,783300.0],["2023-10-04",26.02,26.41,25.75,25.9,550700.0],["2023-10-05",25.75,26.64,25.75,26.49,544000.0],["2023-10-06",26.33,27.24,26.24,26.4,729400.0],["2023-10-09",26.22,27.07,26.08,26.64,429700.0],["2023-10-10",26.62,27.78,26.55,27.39,520200.0],["2023-10-11",27.39,27.63,27.04,27.59,386300.0],["2023-10-12",27.42,27.69,27.11,27.62,680000.0],["2023-10-13",27.75,28.44,27.27,27.56,742900.0],["2023-10-16",27.76,28.48,27.67,28.09,530300.0],["2023-10-17",28.09,28.56,28.09,28.33,481600.0],["2023-10-18",28.72,29.18,28.12,28.29,492500.0],["2023-10-19",28.33,28.39,27.78,28.0,446400.0],["2023-10-20",28.18,28.39,27.68,27.92,775500.0],["2023-10-23",27.79,28.1,27.15,27.25,723900.0],["2023-10-24",27.52,28.15,27.52,28.05,576200.0],["2023-10-25",28.04,28.25,27.5,27.51,443600.0],["2023-10-26",27.69,27.95,27.39,27.56,433800.0],["2023-10-27",27.57,27.72,27.03,27.26,602000.0],["2023-10-30",27.53,27.72,27.26,27.33,433800.0],["2023-10-31",27.66,28.24,27.52,28.08,667900.0],["2023-11-01",27.96,28.12,26.95,28.09,1215800.0],["2023-11-02",27.86,28.44,24.51,25.29,2890900.0],["2023-11-03",25.65,25.86,25.04,25.62,1552100.0],["2023-11-06",26.72,26.75,25.7,25.91,1091200.0],["2023-11-07",25.74,26.02,25.13,25.74,904200.0],["2023-11-08",25.87,26.07,25.45,25.76,698700.0],["2023-11-09",25.87,25.87,24.76,24.91,756200.0],["2023-11-10",25.13,25.59,24.62,25.03,632500.0],["2023-11-13",24.76,25.01,24.44,24.82,628300.0],["2023-11-14",25.44,25.73,25.1,25.44,772800.0],["2023-11-15",25.32,25.84,25.24,25.38,561900.0],["2023-11-16",25.41,25.73,25.03,25.11,424000.0],["2023-11-17",25.28,25.94,25.0,25.91,1113400.0],["2023-11-20",25.88,26.29,25.82,25.94,431300.0],["2023-11-21",25.93,25.93,25.32,25.42,367900.0],["2023-11-22",25.57,25.94,25.17,25.34,695000.0],["2023-11-24",25.37,25.6,25.24,25.33,171500.0],["2023-11-27",25.31,25.42,24.86,25.27,503200.0],["2023-11-28",25.27,25.48,24.88,25.45,410100.0],["2023-11-29",25.61,25.89,25.39,25.56,374500.0],["2023-11-30",25.59,25.98,25.21,25.47,672000.0],["2023-12-01",25.47,26.0,25.27,25.97,578000.0],["2023-12-04",26.0,26.38,25.84,26.26,433600.0],["2023-12-05",26.14,26.77,26.01,26.46,528000.0],["2023-12-06",26.39,27.13,26.29,27.04,368000.0],["2023-12-07",26.92,27.1,26.3,26.73,490200.0],["2023-12-08",26.74,26.98,26.46,26.54,369600.0],["2023-12-11",26.74,27.24,26.32,27.19,458200.0],["2023-12-12",27.32,27.92,26.93,27.85,363900.0],["2023-12-13",28.19,30.74,28.13,30.07,1622200.0],["2023-12-14",30.12,30.34,29.76,29.83,1062000.0],["2023-12-15",29.98,30.23,29.66,29.75,1859500.0],["2023-12-18",29.98,30.64,29.71,30.54,760900.0],["2023-12-19",30.71,31.45,30.66,31.23,853800.0],["2023-12-20",31.5,31.8,30.85,30.88,726000.0],["2023-12-21",31.17,31.75,30.72,31.66,625200.0],["2023-12-22",31.75,32.84,31.7,32.76,813300.0],["2023-12-26",32.78,33.19,32.06,32.42,465100.0],["2023-12-27",32.64,33.13,32.48,32.82,888900.0],["2023-12-28",32.97,33.28,32.82,32.88,493800.0],["2023-12-29",32.87,33.07,32.43,32.48,949000.0],["2024-01-02",22.11,25.73,22.0,24.16,7379800.0],["2024-01-03",24.35,25.81,24.11,25.39,2550600.0],["2024-01-04",25.59,25.59,24.86,25.34,1453300.0],["2024-01-05",25.0,25.03,24.05,24.28,1218300.0],["2024-01-08",26.0,27.54,25.19,27.46,1769400.0],["2024-01-09",27.06,27.1,24.52,25.1,2891200.0],["2024-01-10",25.08,25.1,23.83,24.54,2679000.0],["2024-01-11",24.48,24.55,23.16,23.45,1417500.0],["2024-01-12",23.74,24.08,23.09,23.2,1370500.0],["2024-01-16",23.6,25.47,23.37,24.61,2543600.0],["2024-01-17",24.43,25.35,24.22,24.82,1665300.0],["2024-01-18",24.82,25.14,24.43,24.74,1970300.0],["2024-01-19",24.68,24.68,24.02,24.42,5014800.0],["2024-01-22",22.71,24.3,22.6,23.56,4167200.0],["2024-01-23",23.74,23.8,23.01,23.44,2339800.0],["2024-01-24",23.67,23.67,22.84,22.87,1388900.0],["2024-01-25",22.93,23.26,22.62,22.96,1784100.0],["2024-01-26",23.14,23.32,21.52,21.66,2996800.0],["2024-01-29",21.79,22.33,21.6,22.33,2077700.0],["2024-01-30",22.35,22.37,21.3,21.87,2208100.0],["2024-01-31",22.0,22.0,21.0,21.1,1768500.0],["2024-02-01",21.31,22.38,20.96,21.63,3048900.0],["2024-02-02",21.4,21.76,20.87,21.58,1398500.0],["2024-02-05",21.47,21.99,21.14,21.47,1296600.0],["2024-02-06",21.38,22.06,21.08,22.02,1049800.0],["2024-02-07",22.03,22.63,21.98,22.26,992400.0],["2024-02-08",22.33,22.62,22.13,22.49,1023500.0],["2024-02-09",22.65,23.05,22.56,23.01,1184700.0],["2024-02-12",23.13,24.2,23.03,23.95,1398800.0],["2024-02-13",23.2,23.61,22.51,23.05,1894500.0],["2024-02-14",23.35,24.39,23.2,24.2,1884800.0],["2024-02-15",24.21,25.0,24.2,24.46,1537200.0],["2024-02-16",26.0,26.0,22.7,22.71,2347200.0],["2024-02-20",22.71,23.28,22.56,22.58,1001800.0],["2024-02-21",22.38,22.56,21.56,21.66,900100.0],["2024-02-22",21.72,23.09,21.66,22.99,1378000.0],["2024-02-23",22.97,23.07,22.37,22.45,844500.0],["2024-02-26",22.4,23.5,22.36,23.13,981300.0],["2024-02-27",23.45,24.49,23.44,24.15,1430600.0],["2024-02-28",24.04,24.61,23.67,23.7,916900.0],["2024-02-29",24.04,24.28,23.12,23.5,936400.0],["2024-03-01",23.59,24.44,23.12,24.06,1282200.0],["2024-03-04",24.22,24.33,23.92,24.15,978200.0],["2024-03-05",24.09,24.2,22.86,23.18,906300.0],["2024-03-06",23.75,23.75,22.76,23.03,663100.0],["2024-03-07",23.33,23.49,23.11,23.38,715600.0],["2024-03-08",23.57,23.96,23.57,23.64,631600.0],["2024-03-11",23.58,23.78,23.32,23.75,616300.0],["2024-03-12",23.75,24.48,23.4,24.46,1190600.0],["2024-03-13",24.46,24.73,23.96,24.2,578200.0],["2024-03-14",24.21,24.27,23.2,23.67,763500.0],["2024-03-15",23.38,23.78,22.66,23.23,1883400.0],["2024-03-18",23.23,25.0,23.01,24.31,1607900.0],["2024-03-19",24.18,24.43,23.54,24.25,769200.0],["2024-03-20",24.39,24.9,23.96,24.41,770600.0],["2024-03-21",24.48,24.95,24.33,24.75,770800.0],["2024-03-22",24.88,24.88,24.23,24.5,747100.0],["2024-03-25",24.74,24.83,24.14,24.66,853700.0],["2024-03-26",24.88,25.0,24.45,24.75,568000.0],["2024-03-27",24.89,25.36,24.59,25.32,746700.0],["2024-03-28",25.43,25.69,25.19,25.19,845300.0],["2024-04-01",24.95,26.1,24.94,25.74,838000.0],["2024-04-02",25.27,25.38,24.88,25.36,1032600.0],["2024-04-03",25.26,25.68,25.09,25.65,569600.0],["2024-04-04",25.83,26.01,25.0,25.05,776700.0],["2024-04-05",25.08,25.37,24.86,25.2,723300.0],["2024-04-08",25.5,25.5,24.01,24.23,952800.0],["2024-04-09",24.32,25.64,24.25,25.46,855600.0],["2024-04-10",24.72,24.72,23.19,23.8,818100.0],["2024-04-11",24.01,24.1,23.39,23.82,569100.0],["2024-04-12",23.66,23.82,23.31,23.51,426900.0],["2024-04-15",23.5,23.63,22.91,23.15,724400.0],["2024-04-16",23.02,23.65,22.76,23.39,714300.0],["2024-04-17",23.52,23.54,22.76,23.0,957800.0],["2024-04-18",22.87,23.44,22.57,22.66,971200.0],["2024-04-19",22.6,23.03,22.56,22.95,924800.0],["2024-04-22",21.32,22.79,20.84,22.3,3898000.0],["2024-04-23",22.76,24.23,22.36,23.0,1885100.0],["2024-04-24",23.0,23.29,22.05,22.48,1087700.0],["2024-04-25",22.47,22.73,22.0,22.21,1176200.0],["2024-04-26",22.28,23.22,22.28,22.8,820600.0],["2024-04-29",23.03,23.58,22.79,23.37,556300.0],["2024-04-30",23.47,23.94,23.29,23.32,1788900.0],["2024-05-01",23.09,24.61,22.6,23.88,1828300.0],["2024-05-02",26.39,26.39,23.8,25.06,2274500.0],["2024-05-03",25.06,25.22,23.11,24.52,1698300.0],["2024-05-06",24.52,24.58,23.02,23.97,1230600.0],["2024-05-07",24.17,24.62,23.61,24.48,876400.0],["2024-05-08",24.26,25.54,23.9,25.4,932700.0],["2024-05-09",25.49,26.62,25.35,26.6,1265800.0],["2024-05-10",26.83,27.48,26.53,27.04,1547900.0],["2024-05-13",27.35,29.27,27.23,27.53,1769200.0],["2024-05-14",27.87,28.18,26.87,27.66,1090900.0],["2024-05-15",28.12,28.46,27.63,27.83,682500.0],["2024-05-16",27.67,27.93,27.35,27.54,729900.0],["2024-05-17",27.57,28.33,27.53,28.09,823800.0],["2024-05-20",28.01,29.36,27.81,28.88,1050500.0],["2024-05-21",28.64,29.11,28.44,28.8,547800.0],["2024-05-22",28.8,29.42,28.44,28.62,578500.0],["2024-05-23",28.76,28.76,27.76,27.84,596600.0],["2024-05-24",28.05,28.19,27.3,27.52,594700.0],["2024-05-28",32.0,32.83,28.51,31.61,3604300.0],["2024-05-29",31.5,31.99,30.56,31.53,1209400.0],["2024-05-30",32.0,32.0,30.75,31.21,997700.0],["2024-05-31",31.39,31.68,30.0,30.17,1374300.0],["2024-06-03",30.21,32.24,29.88,31.3,1109000.0],["2024-06-04",31.93,33.47,31.4,32.87,1303500.0],["2024-06-05",32.87,34.48,32.65,34.44,1104400.0],["2024-06-06",34.29,35.22,33.91,34.48,728500.0],["2024-06-07",34.15,34.3,33.11,33.31,778500.0],["2024-06-10",30.97,32.04,30.16,31.93,1727900.0],["2024-06-11",31.66,33.44,31.36,32.79,961900.0],["2024-06-12",33.68,33.69,32.38,32.64,783600.0],["2024-06-13",32.65,32.77,31.0,31.51,1167200.0],["2024-06-14",31.19,31.26,28.26,28.97,3137600.0],["2024-06-17",29.11,29.83,28.04,28.59,1585900.0],["2024-06-18",28.62,28.93,28.09,28.15,1002700.0],["2024-06-20",28.34,29.46,28.1,29.4,1004800.0],["2024-06-21",29.18,30.34,29.18,30.04,1837300.0],["2024-06-24",30.16,31.23,30.0,30.59,774400.0],["2024-06-25",30.93,31.46,30.39,30.39,738600.0],["2024-06-26",30.22,31.6,29.86,31.6,844300.0],["2024-06-27",31.62,32.1,31.24,32.06,791400.0],["2024-06-28",32.3,32.81,31.92,32.49,1550600.0],["2024-07-01",32.49,33.69,32.45,32.67,1210100.0],["2024-07-02",32.67,32.93,31.52,31.56,977700.0],["2024-07-03",31.53,31.58,30.15,30.5,559700.0],["2024-07-05",30.34,31.0,30.0,30.08,1015600.0],["2024-07-08",30.37,30.67,29.45,29.51,873500.0],["2024-07-09",29.64,30.25,29.42,29.9,585200.0],["2024-07-10",30.25,30.67,30.04,30.62,480800.0],["2024-07-11",31.33,31.6,30.77,31.17,662900.0],["2024-07-12",31.49,32.13,31.18,31.5,714400.0],["2024-07-15",31.89,32.48,31.46,32.35,644900.0],["2024-07-16",32.93,33.69,32.56,33.34,941900.0],["2024-07-17",33.24,33.75,33.1,33.24,729000.0],["2024-07-18",33.37,34.19,33.02,33.29,936900.0],["2024-07-19",33.42,34.06,33.0,33.88,1047400.0],["2024-07-22",34.3,34.77,33.88,34.57,811300.0],["2024-07-23",34.5,35.06,34.25,34.56,858000.0],["2024-07-24",34.49,34.99,34.15,34.48,946400.0],["2024-07-25",34.59,35.87,34.15,34.87,1006300.0],["2024-07-26",35.39,35.95,34.9,35.6,901800.0],["2024-07-29",35.96,36.98,35.65,36.53,1646200.0],["2024-07-30",38.39,38.98,34.02,36.12,2397100.0],["2024-07-31",37.24,39.75,36.0,38.67,1532500.0],["2024-08-01",38.5,39.69,37.02,37.94,2664100.0],["2024-08-02",36.89,36.9,34.53,35.3,1368700.0],["2024-08-05",33.12,35.2,32.33,34.51,940100.0],["2024-08-06",34.78,35.54,34.14,34.21,931900.0],["2024-08-07",34.76,35.02,33.95,34.05,820800.0],["2024-08-08",34.66,34.76,33.86,34.07,575000.0],["2024-08-09",33.89,34.56,33.89,34.22,638800.0],["2024-08-12",34.25,35.17,34.01,34.11,519600.0],["2024-08-13",34.22,34.72,33.93,34.14,524400.0],["2024-08-14",34.31,34.51,33.77,33.79,925300.0],["2024-08-15",34.51,34.97,33.91,34.94,494100.0],["2024-08-16",34.89,35.03,33.9,33.97,502900.0],["2024-08-19",34.0,34.63,33.95,34.47,484500.0],["2024-08-20",34.57,34.85,33.75,34.31,447700.0],["2024-08-21",34.43,34.93,33.69,34.43,381500.0],["2024-08-22",34.48,35.02,34.05,34.28,349300.0],["2024-08-23",34.51,35.29,34.28,34.79,394300.0],["2024-08-26",35.18,35.94,34.97,35.0,633800.0],["2024-08-27",34.9,35.27,34.28,34.66,520200.0],["2024-08-28",34.55,35.74,34.35,34.44,499200.0],["2024-08-29",34.57,35.62,34.04,35.14,498500.0],["2024-08-30",35.32,35.48,34.8,35.3,689600.0],["2024-09-03",35.06,35.54,34.11,34.26,579400.0],["2024-09-04",34.13,34.66,33.34,34.62,590700.0],["2024-09-05",34.74,35.58,33.85,34.1,416900.0],["2024-09-06",34.33,34.61,33.66,34.38,554400.0],["2024-09-09",34.38,35.08,34.25,34.7,460400.0],["2024-09-10",34.84,35.04,34.34,35.03,409700.0],["2024-09-11",35.04,36.13,34.87,35.55,478200.0],["2024-09-12",35.94,36.17,35.45,35.71,417300.0],["2024-09-13",35.94,38.18,35.87,38.11,777600.0],["2024-09-16",38.31,39.24,37.82,38.47,820600.0],["2024-09-17",39.03,41.95,38.68,39.71,1425300.0],["2024-09-18",40.3,43.32,40.15,42.27,2548300.0],["2024-09-19",43.2,43.74,40.76,40.92,1109000.0],["2024-09-20",41.06,42.77,40.62,42.25,1550600.0],["2024-09-23",42.32,43.3,41.92,42.95,704100.0],["2024-09-24",42.92,44.34,42.17,44.0,706600.0],["2024-09-25",44.04,44.37,42.51,42.54,729800.0],["2024-09-26",42.85,43.62,42.37,43.28,717900.0],["2024-09-27",43.22,44.02,42.81,43.93,625800.0],["2024-09-30",44.37,47.33,44.15,46.28,1546300.0],["2024-10-01",46.58,47.71,45.36,46.75,1152900.0],["2024-10-02",46.67,47.39,45.62,45.86,800400.0],["2024-10-03",46.13,46.39,44.74,45.04,964000.0],["2024-10-04",45.1,45.67,44.53,45.43,703000.0],["2024-10-07",45.78,46.99,44.28,44.66,1116900.0],["2024-10-08",44.66,45.95,44.54,45.78,533300.0],["2024-10-09",46.31,46.31,45.0,45.94,589600.0],["2024-10-10",46.12,46.15,44.43,45.25,1009300.0],["2024-10-11",45.39,46.17,45.04,45.43,739600.0],["2024-10-14",45.69,47.17,44.64,45.3,1111400.0],["2024-10-15",45.18,46.98,45.17,46.84,831500.0],["2024-10-16",46.9,47.42,46.05,47.27,776400.0],["2024-10-17",47.66,48.46,46.72,47.17,864900.0],["2024-10-18",47.79,50.07,47.46,49.75,3005300.0],["2024-10-21",49.92,50.0,48.61,49.11,1549500.0],["2024-10-22",49.0,49.54,48.78,48.92,960000.0],["2024-10-23",48.57,49.36,47.51,48.06,793900.0],["2024-10-24",47.97,49.04,47.02,47.24,852800.0],["2024-10-25",47.68,48.4,47.25,47.28,933200.0],["2024-10-28",47.51,49.19,47.44,48.34,682800.0],["2024-10-29",48.04,48.73,47.62,48.21,821900.0],["2024-10-30",47.67,48.65,46.28,46.89,1426400.0],["2024-10-31",45.99,49.92,42.01,48.97,2709700.0],["2024-11-01",48.61,48.97,46.38,47.62,1462100.0],["2024-11-04",47.63,51.32,47.63,50.06,1498000.0],["2024-11-05",50.0,52.35,49.51,52.14,1252600.0],["2024-11-06",54.08,54.88,53.06,54.23,981800.0],["2024-11-07",54.11,55.24,53.65,54.3,871000.0],["2024-11-08",54.3,61.66,54.3,59.6,1727400.0],["2024-11-11",59.88,60.05,58.02,59.06,1220200.0],["2024-11-12",59.0,59.98,57.0,57.79,1166200.0],["2024-11-13",58.02,59.26,56.41,56.45,581400.0],["2024-11-14",56.4,57.5,54.49,54.79,836600.0],["2024-11-15",55.09,55.22,51.51,51.83,1414000.0],["2024-11-18",52.0,52.99,51.69,52.62,767200.0],["2024-11-19",52.79,54.57,52.25,54.31,620000.0],["2024-11-20",54.31,56.13,54.02,56.09,1014200.0],["2024-11-21",56.16,57.24,55.34,55.92,599800.0],["2024-11-22",56.2,57.71,56.14,57.54,676100.0],["2024-11-25",57.62,59.54,57.5,59.03,1501200.0],["2024-11-26",59.02,59.02,57.3,58.58,788800.0],["2024-11-27",58.86,59.21,57.84,58.6,477700.0],["2024-11-29",58.63,59.12,57.43,57.68,299900.0],["2024-12-02",57.4,59.5,56.57,59.21,959300.0],["2024-12-03",58.89,59.79,57.87,59.67,770700.0],["2024-12-04",59.82,62.22,59.53,60.85,761800.0],["2024-12-05",59.99,60.2,59.02,59.42,509800.0],["2024-12-06",60.21,61.37,59.9,60.78,538400.0],["2024-12-09",60.81,61.19,58.02,59.26,1697100.0],["2024-12-10",59.46,60.19,58.25,58.81,446500.0],["2024-12-11",59.89,60.9,58.02,60.08,546000.0],["2024-12-12",56.08,59.92,53.51,56.33,1067900.0],["2024-12-13",57.62,58.51,55.2,55.4,1167800.0],["2024-12-16",55.49,56.46,54.52,55.43,856100.0],["2024-12-17",55.26,56.13,54.14,55.14,617700.0],["2024-12-18",54.95,55.99,52.02,52.42,797600.0],["2024-12-19",52.65,53.27,50.78,51.15,1280300.0],["2024-12-20",50.58,52.35,50.02,51.4,2456300.0],["2024-12-23",51.72,51.72,49.51,50.9,662200.0],["2024-12-24",51.0,52.17,50.55,52.17,261100.0],["2024-12-26",52.35,53.67,51.74,53.63,461500.0],["2024-12-27",53.36,53.36,51.87,52.47,427100.0],["2024-12-30",51.95,51.95,50.15,50.85,596200.0],["2024-12-31",51.86,51.86,50.02,50.39,765700.0],["2025-01-02",50.62,52.0,49.42,49.97,843800.0],["2025-01-03",50.08,51.15,49.76,50.86,942700.0],["2025-01-06",50.82,51.78,49.8,51.66,691300.0],["2025-01-07",51.5,52.17,50.29,51.25,625300.0],["2025-01-08",50.93,52.09,50.5,51.69,375000.0],["2025-01-10",50.54,50.94,49.16,49.85,1014000.0],["2025-01-13",49.48,51.13,49.0,51.06,590400.0],["2025-01-14",51.58,52.56,50.91,51.66,1085600.0],["2025-01-15",52.82,53.88,52.45,53.78,531200.0],["2025-01-16",53.7,54.81,53.3,54.44,677200.0],["2025-01-17",54.93,55.36,53.76,55.31,742400.0],["2025-01-21",56.33,61.24,55.9,61.11,1100600.0],["2025-01-22",61.21,61.63,58.02,59.03,1352900.0],["2025-01-23",58.87,62.98,58.28,62.29,1058500.0],["2025-01-24",62.29,62.29,59.35,59.99,1006600.0],["2025-01-27",59.77,61.44,59.32,60.3,824000.0],["2025-01-28",60.53,61.06,59.01,60.66,492900.0],["2025-01-29",60.39,61.87,60.06,61.53,430600.0],["2025-01-30",63.33,70.6,62.28,69.9,1877300.0],["2025-01-31",70.05,71.29,65.35,66.92,1507000.0],["2025-02-03",65.1,67.94,64.66,66.55,1226200.0],["2025-02-04",65.97,67.85,65.95,66.91,776100.0],["2025-02-05",67.02,68.93,66.78,68.45,715800.0],["2025-02-06",68.11,69.4,67.41,68.04,888400.0],["2025-02-07",68.06,70.01,67.17,68.01,654900.0],["2025-02-10",68.08,68.66,67.34,67.54,619100.0],["2025-02-11",67.92,70.27,67.77,68.11,576900.0],["2025-02-12",66.62,70.68,66.28,70.15,641200.0],["2025-02-13",70.13,73.75,69.55,73.61,951400.0],["2025-02-14",74.0,74.61,72.0,72.72,816300.0],["2025-02-18",73.63,74.5,71.5,72.6,592300.0],["2025-02-19",73.85,75.0,71.52,73.53,807500.0],["2025-02-20",73.05,74.0,64.34,65.09,1981400.0],["2025-02-21",65.9,66.48,63.19,63.54,1206500.0],["2025-02-24",63.94,64.19,60.5,61.81,1304100.0],["2025-02-25",61.6,61.71,59.09,61.23,1267000.0],["2025-02-26",61.61,64.25,61.59,63.37,1316600.0],["2025-02-27",61.0,64.66,59.25,59.85,2111700.0],["2025-02-28",60.19,61.04,59.12,60.58,1359600.0],["2025-03-03",61.39,61.39,57.82,59.07,1738700.0],["2025-03-04",58.72,60.32,55.8,55.99,1889400.0],["2025-03-05",56.02,57.11,54.66,55.49,1230000.0],["2025-03-06",54.37,56.11,53.82,54.3,1679100.0],["2025-03-07",54.16,56.18,52.45,55.4,1439400.0],["2025-03-10",53.6,56.56,52.95,56.4,1365100.0],["2025-03-11",56.57,57.56,55.04,55.42,1332600.0],["2025-03-12",57.47,57.95,54.4,55.0,1038200.0],["2025-03-13",55.29,55.55,54.18,54.85,691700.0],["2025-03-14",55.51,56.83,54.12,56.01,753500.0],["2025-03-17",55.01,58.48,55.01,57.88,1049700.0],["2025-03-18",57.45,57.88,56.1,56.5,722600.0],["2025-03-19",56.07,58.61,55.64,58.0,805400.0],["2025-03-20",57.32,59.72,57.02,57.59,882500.0],["2025-03-21",56.74,59.14,56.33,58.66,1943500.0],["2025-03-24",59.96,61.09,59.37,59.47,834000.0],["2025-03-25",59.5,60.04,57.86,58.32,663500.0],["2025-03-26",58.26,58.76,56.52,57.11,636400.0],["2025-03-27",56.81,57.71,56.64,56.68,431500.0],["2025-03-28",56.82,57.51,53.79,54.63,653500.0],["2025-03-31",94.93,117.33,87.58,114.22,14339400.0],["2025-04-01",114.68,114.71,91.06,91.93,7317600.0],["2025-04-02",89.44,90.5,82.84,83.81,3042700.0],["2025-04-03",79.16,82.96,77.01,79.37,2093000.0],["2025-04-04",77.6,78.0,72.59,74.45,2541800.0],["2025-04-07",72.89,77.49,69.04,74.65,2559400.0],["2025-04-08",77.85,77.85,70.0,70.49,1715500.0],["2025-04-09",69.54,75.08,64.62,72.97,2314200.0],["2025-04-10",70.22,70.94,66.03,67.73,1650000.0],["2025-04-11",67.35,68.87,65.07,68.62,1108900.0],["2025-04-14",70.0,71.15,67.04,67.43,1138400.0],["2025-04-15",67.43,70.37,67.42,69.59,1291000.0],["2025-04-16",68.8,70.2,63.75,64.6,1510000.0],["2025-04-17",64.6,65.4,61.94,62.24,1579000.0],["2025-04-21",62.06,64.26,61.75,62.9,1198000.0],["2025-04-22",63.43,65.08,62.04,64.68,1028800.0],["2025-04-23",66.78,70.73,65.77,69.27,1800200.0],["2025-04-24",69.22,76.17,69.11,71.79,2616200.0],["2025-04-25",72.35,73.16,69.56,71.71,1279500.0],["2025-04-28",73.86,74.56,70.73,70.95,1377500.0],["2025-04-29",71.66,73.57,70.08,73.23,816800.0],["2025-04-30",73.12,73.12,70.95,71.88,810000.0],["2025-05-01",71.2,72.1,69.26,71.48,1031700.0],["2025-05-02",71.88,74.22,71.17,72.77,1231600.0],["2025-05-05",71.41,74.3,71.32,73.94,2220300.0],["2025-05-06",67.24,75.41,67.0,70.74,1916900.0],["2025-05-07",70.72,72.38,70.02,70.46,1331600.0],["2025-05-08",70.63,72.21,68.92,71.38,1220800.0],["2025-05-09",70.62,71.27,69.74,70.23,953400.0],["2025-05-12",72.17,73.36,69.33,72.14,1163800.0],["2025-05-13",72.21,73.12,70.53,70.59,1047900.0],["2025-05-14",70.01,71.67,68.86,70.84,1299600.0],["2025-05-15",70.84,73.57,70.55,73.36,1151200.0],["2025-05-16",73.02,75.5,72.48,75.08,1129400.0],["2025-05-19",73.66,75.12,73.36,74.82,720800.0],["2025-05-20",75.19,76.72,74.53,76.22,815000.0],["2025-05-21",75.08,77.0,74.75,75.8,995000.0],["2025-05-22",75.41,77.02,74.34,76.09,889100.0],["2025-05-23",74.7,79.68,74.55,78.69,975600.0],["2025-05-27",80.45,80.65,76.17,76.81,1599800.0],["2025-05-28",76.4,78.25,76.4,77.65,1365500.0],["2025-05-29",78.49,78.49,76.51,77.64,1025700.0],["2025-05-30",77.64,78.7,75.12,77.56,1203900.0],["2025-06-02",77.56,86.2,70.0,71.68,6056200.0],["2025-06-03",71.1,72.02,66.5,69.51,2476600.0],["2025-06-04",69.93,70.69,68.75,69.98,1141900.0],["2025-06-05",69.46,70.24,67.94,69.01,1300900.0],["2025-06-06",69.65,70.72,68.76,69.6,973300.0],["2025-06-09",70.83,71.23,69.35,70.57,1064600.0],["2025-06-10",70.61,74.07,70.45,72.27,976000.0],["2025-06-11",72.29,73.88,71.16,71.24,822000.0],["2025-06-12",71.07,72.01,69.72,71.18,1553600.0],["2025-06-13",69.84,70.95,69.38,70.06,1008700.0],["2025-06-16",70.72,71.07,69.92,70.9,807000.0],["2025-06-17",69.88,72.55,69.6,71.85,789600.0],["2025-06-18",72.04,73.13,70.78,71.24,907300.0],["2025-06-20",71.24,72.0,69.47,71.38,1736000.0],["2025-06-23",71.38,74.4,71.0,74.28,967000.0],["2025-06-24",75.07,77.42,73.33,76.77,889000.0],["2025-06-25",77.03,77.16,73.72,73.99,643100.0],["2025-06-26",73.98,74.43,72.48,74.33,778600.0],["2025-06-27",75.13,75.95,72.98,73.22,11990900.0],["2025-06-30",73.6,73.81,71.74,73.4,1018000.0],["2025-07-01",73.3,73.8,69.28,69.31,1451600.0],["2025-07-02",69.12,71.57,68.52,71.34,1154900.0],["2025-07-03",71.63,72.72,71.45,72.27,675800.0],["2025-07-07",71.54,71.55,66.49,67.55,1905000.0],["2025-07-08",67.54,68.55,67.38,68.16,1096800.0],["2025-07-09",68.98,70.94,68.32,70.89,1116700.0],["2025-07-10",71.08,72.49,70.16,72.01,806800.0],["2025-07-11",72.01,72.23,70.09,71.88,679500.0],["2025-07-14",71.85,73.44,71.54,72.77,650200.0],["2025-07-15",72.66,72.66,70.14,71.41,1049500.0],["2025-07-16",71.66,73.46,71.54,72.85,634100.0],["2025-07-17",72.85,73.78,72.41,73.1,726000.0],["2025-07-18",73.49,73.5,70.76,70.86,563100.0],["2025-07-21",71.39,71.57,69.61,70.12,629000.0],["2025-07-22",70.12,71.15,68.95,69.08,852900.0],["2025-07-23",69.34,70.11,67.57,68.39,719200.0],["2025-07-24",68.5,69.15,67.44,67.59,649200.0],["2025-07-25",67.72,68.67,67.53,68.29,395600.0],["2025-07-28",68.78,70.44,68.38,69.15,829900.0],["2025-07-29",69.15,69.44,67.75,68.2,853000.0],["2025-07-30",68.15,70.27,67.97,69.91,874600.0],["2025-07-31",68.95,70.74,66.94,67.17,1618400.0],["2025-08-01",64.75,69.9,62.4,69.0,2107400.0],["2025-08-04",67.62,71.91,66.46,71.77,1816500.0],["2025-08-05",71.63,71.79,70.03,70.45,746500.0],["2025-08-06",69.5,70.83,69.14,70.52,626600.0],["2025-08-07",71.0,71.57,70.16,71.48,712400.0],["2025-08-08",71.61,73.08,71.6,72.3,666800.0],["2025-08-11",72.3,75.2,71.83,71.97,1052300.0],["2025-08-12",71.97,73.81,71.0,73.59,514700.0],["2025-08-13",74.0,74.54,72.39,72.8,460900.0],["2025-08-14",72.32,72.96,71.21,72.0,545200.0],["2025-08-15",71.95,72.36,70.75,71.75,692600.0],["2025-08-18",71.78,72.33,71.08,71.76,547300.0],["2025-08-19",71.8,72.0,70.07,70.19,783800.0],["2025-08-20",70.05,70.92,70.05,70.4,383500.0],["2025-08-21",70.33,71.28,70.32,70.98,572900.0],["2025-08-22",71.17,71.27,69.73,70.33,866200.0],["2025-08-25",70.47,70.82,68.77,68.82,881800.0],["2025-08-26",68.85,69.65,68.24,69.57,652800.0],["2025-08-27",69.57,70.36,69.45,69.73,595100.0],["2025-08-28",69.74,70.65,69.03,69.58,591300.0],["2025-08-29",69.48,69.88,68.82,69.72,397600.0],["2025-09-02",69.33,71.61,69.33,71.38,806300.0],["2025-09-03",71.43,72.52,70.74,71.34,405900.0],["2025-09-04",71.48,71.96,69.04,69.37,551800.0],["2025-09-05",69.63,69.85,67.77,69.36,967000.0],["2025-09-08",69.23,71.46,67.32,71.23,754600.0],["2025-09-09",71.26,72.19,70.33,71.73,746500.0],["2025-09-10",72.45,73.59,71.3,71.62,615500.0],["2025-09-11",71.84,74.5,71.39,74.33,718100.0],["2025-09-12",74.28,74.79,71.61,72.87,664300.0],["2025-09-15",72.87,73.82,69.48,69.53,701400.0],["2025-09-16",69.25,71.49,69.03,71.32,937100.0],["2025-09-17",71.61,75.54,71.0,75.18,1114500.0],["2025-09-18",75.37,79.93,74.89,79.8,1524900.0],["2025-09-19",81.28,81.33,78.58,80.52,3109800.0],["2025-09-22",80.41,80.83,79.07,80.0,834500.0],["2025-09-23",80.03,84.5,79.78,83.32,950600.0],["2025-09-24",83.35,84.7,81.4,83.84,1108000.0],["2025-09-25",83.38,84.24,81.99,82.73,705500.0],["2025-09-26",83.81,84.89,82.78,83.87,482800.0],["2025-09-29",84.13,84.72,83.44,83.9,595400.0],["2025-09-30",85.5,85.5,83.04,83.11,526100.0],["2025-10-01",83.07,85.91,82.65,84.25,796100.0],["2025-10-02",84.5,85.6,83.9,85.48,490900.0],["2025-10-03",86.59,88.69,85.8,88.15,843100.0],["2025-10-06",88.34,90.71,88.15,89.85,815200.0],["2025-10-07",89.83,90.32,89.06,90.32,1145100.0],["2025-10-08",91.0,91.0,85.61,88.43,1060900.0],["2025-10-09",88.57,90.26,88.07,88.36,693000.0],["2025-10-10",87.54,87.54,73.12,73.96,2281900.0],["2025-10-13",75.17,76.84,70.64,71.53,1171000.0],["2025-10-14",71.3,73.65,69.43,72.12,951600.0],["2025-10-15",72.33,80.46,72.33,76.81,1385300.0],["2025-10-16",78.38,79.58,76.34,79.47,1211800.0],["2025-10-17",78.63,80.24,76.44,78.69,1331000.0],["2025-10-20",79.71,80.29,77.91,78.6,1322500.0],["2025-10-21",78.13,78.26,75.38,75.39,739400.0],["2025-10-22",76.17,76.49,72.84,73.65,706300.0],["2025-10-23",73.16,73.85,71.66,72.98,552700.0],["2025-10-24",73.59,74.42,72.33,72.52,456300.0],["2025-10-27",73.37,74.77,72.25,72.56,713800.0],["2025-10-28",72.56,72.81,70.89,71.56,571400.0],["2025-10-29",72.03,73.09,70.97,72.05,551300.0],["2025-10-30",72.21,73.99,71.59,72.26,577600.0],["2025-10-31",72.97,74.22,72.47,73.47,686800.0],["2025-11-03",73.06,74.27,70.5,74.17,712300.0],["2025-11-04",72.58,73.69,69.68,71.1,1130200.0],["2025-11-05",67.0,77.02,67.0,76.65,1021900.0],["2025-11-06",76.53,76.74,73.04,73.06,724200.0],["2025-11-07",73.06,74.03,71.52,73.72,646900.0],["2025-11-10",70.77,76.48,70.74,75.49,1254000.0],["2025-11-11",75.42,79.4,75.29,79.01,492300.0],["2025-11-12",79.29,79.89,78.16,78.39,597600.0],["2025-11-13",77.54,77.98,75.11,75.75,460700.0],["2025-11-14",74.12,76.62,74.12,75.54,373700.0],["2025-11-17",75.32,76.8,74.7,75.12,551900.0],["2025-11-18",74.04,75.93,73.79,75.11,471000.0],["2025-11-19",75.67,76.23,73.92,76.1,433100.0],["2025-11-20",77.26,78.99,74.83,75.05,771600.0],["2025-11-21",75.1,78.98,74.93,77.29,542900.0],["2025-11-24",77.47,78.74,77.01,77.71,476000.0],["2025-11-25",78.59,81.41,78.4,80.28,545100.0],["2025-11-26",80.28,81.3,79.25,79.8,761200.0],["2025-11-28",79.6,80.04,78.63,79.4,201500.0],["2025-12-01",78.17,80.14,77.55,79.78,900000.0],["2025-12-02",79.78,81.76,78.19,80.76,1149200.0],["2025-12-03",81.04,84.47,80.83,83.67,724500.0],["2025-12-04",84.35,85.84,83.07,84.66,992300.0],["2025-12-05",85.27,86.39,83.6,86.11,644200.0],["2025-12-08",87.19,87.19,82.61,82.98,883600.0],["2025-12-09",82.57,84.92,81.31,83.15,887700.0],["2025-12-10",83.65,85.99,82.72,85.31,653900.0],["2025-12-11",85.33,87.5,85.06,87.13,942300.0],["2025-12-12",87.23,88.73,86.13,87.99,1029100.0],["2025-12-15",88.74,89.0,87.11,87.3,942000.0],["2025-12-16",86.02,86.58,78.07,81.12,2633700.0],["2025-12-17",81.19,82.98,79.02,82.28,1092700.0],["2025-12-18",82.28,83.37,81.01,81.54,1208600.0],["2025-12-19",82.51,85.34,81.26,83.76,2270300.0],["2025-12-22",84.37,85.28,83.05,85.11,792500.0],["2025-12-23",84.4,85.16,80.38,81.99,1524500.0],["2025-12-24",82.01,84.48,81.97,83.59,313900.0],["2025-12-26",83.41,83.7,82.13,82.65,342900.0],["2025-12-29",82.32,82.98,79.67,79.82,913900.0],["2025-12-30",79.75,79.75,69.91,70.2,2382700.0],["2025-12-31",38.89,39.0,32.99,34.8,20305000.0],["2026-01-02",35.76,38.44,35.12,38.2,6702900.0],["2026-01-05",38.14,38.17,34.89,34.95,5194700.0],["2026-01-06",34.84,36.9,34.28,35.78,3842000.0],["2026-01-07",36.3,37.65,35.6,37.0,1851600.0],["2026-01-08",36.5,37.5,36.13,36.53,1863500.0],["2026-01-09",36.95,37.7,36.2,37.5,1613200.0],["2026-01-12",37.44,38.11,37.0,37.36,1325900.0],["2026-01-13",37.35,37.46,36.23,36.35,1239200.0],["2026-01-14",36.1,37.48,35.71,37.04,1284900.0],["2026-01-15",37.0,37.22,35.16,35.39,1351800.0],["2026-01-16",35.39,35.86,34.54,34.73,2415900.0],["2026-01-20",34.11,35.31,33.8,35.29,1632800.0],["2026-01-21",35.29,37.5,35.0,36.31,1436300.0],["2026-01-22",41.51,43.5,40.46,41.3,5899100.0],["2026-01-23",41.77,44.84,41.41,43.98,3946500.0],["2026-01-26",43.21,45.67,42.9,45.64,1838700.0],["2026-01-27",45.53,46.29,43.52,46.22,1751100.0],["2026-01-28",46.26,47.06,45.24,45.85,1668400.0],["2026-01-29",45.74,46.09,44.34,44.61,1785900.0],["2026-01-30",37.39,40.72,36.8,39.87,5067500.0],["2026-02-02",39.87,42.26,39.63,40.71,2250800.0],["2026-02-03",40.54,41.28,39.74,40.7,1752200.0],["2026-02-04",41.02,41.36,39.42,40.13,1297700.0],["2026-02-05",39.9,40.75,38.1,38.36,1063400.0],["2026-02-06",39.01,40.85,38.68,40.83,1384500.0],["2026-02-09",40.77,41.41,40.3,41.31,858000.0],["2026-02-10",41.28,41.92,40.82,40.97,591800.0],["2026-02-11",40.59,41.0,39.66,40.83,851600.0],["2026-02-12",40.85,40.85,38.0,38.34,1367700.0],["2026-02-13",39.11,40.43,39.09,39.97,684500.0],["2026-02-17",39.9,40.41,39.41,39.63,840200.0],["2026-02-18",39.48,40.51,39.15,39.82,808000.0],["2026-02-19",39.65,40.28,28.66,34.24,11764600.0],["2026-02-20",33.97,35.06,33.29,34.82,2560100.0],["2026-02-23",34.61,35.78,34.21,35.34,1673800.0],["2026-02-24",35.4,37.58,35.4,36.48,1972300.0],["2026-02-25",37.65,38.22,33.94,36.22,2985800.0],["2026-02-26",36.47,36.47,34.5,35.78,1576900.0],["2026-02-27",35.21,35.74,34.57,35.7,1408900.0],["2026-03-02",34.56,36.27,34.34,35.97,1134300.0],["2026-03-03",34.92,35.73,34.0,35.28,1397600.0],["2026-03-04",35.28,36.06,34.93,35.69,1082100.0],["2026-03-05",34.94,35.55,33.85,34.04,1330200.0],["2026-03-06",33.26,34.18,32.99,33.87,1230000.0],["2026-03-09",33.57,34.11,33.1,33.99,1208800.0],["2026-03-10",34.0,34.0,32.93,33.54,1018300.0],["2026-03-11",33.47,34.27,33.0,33.74,1239000.0],["2026-03-12",33.22,33.43,31.96,32.39,1154400.0],["2026-03-13",32.77,33.12,31.81,32.15,1019100.0],["2026-03-16",32.36,32.85,32.04,32.18,725200.0],["2026-03-17",32.41,33.68,32.23,33.51,1038600.0],["2026-03-18",33.01,33.49,32.68,33.3,1653900.0],["2026-03-19",32.95,34.25,32.89,34.08,1266400.0],["2026-03-20",35.5,36.35,34.46,34.64,3205400.0],["2026-03-23",35.0,35.27,33.61,33.63,1338900.0],["2026-03-24",33.17,34.11,33.0,33.82,1242500.0],["2026-03-25",34.15,50.4,33.99,40.47,11743400.0],["2026-03-26",38.76,40.12,37.88,38.53,3033300.0],["2026-03-27",38.09,38.44,37.15,37.6,1775500.0],["2026-03-30",37.81,39.0,37.47,38.12,1956300.0],["2026-03-31",38.73,40.35,38.5,40.31,1509200.0],["2026-04-01",40.61,42.6,40.61,41.98,1945000.0],["2026-04-02",40.95,43.37,40.48,42.49,1498100.0],["2026-04-06",42.16,42.94,40.79,40.85,1022100.0],["2026-04-07",40.36,41.9,40.36,41.69,1090800.0],["2026-04-08",42.44,43.45,41.68,41.87,1607300.0],["2026-04-09",41.73,42.84,41.0,42.25,925400.0],["2026-04-10",42.34,42.81,41.45,41.91,843100.0],["2026-04-13",41.55,43.46,41.49,43.3,1261400.0],["2026-04-14",43.32,44.15,43.09,43.68,811300.0],["2026-04-15",43.76,44.42,43.27,43.9,840700.0],["2026-04-16",43.82,44.3,43.2,43.96,901800.0],["2026-04-17",44.54,46.56,44.54,46.16,1735000.0],["2026-04-20",45.88,46.6,45.06,46.34,722600.0],["2026-04-21",46.39,46.68,44.5,45.1,961800.0],["2026-04-22",45.64,46.64,45.01,46.57,727200.0],["2026-04-23",46.35,46.98,44.24,45.08,881300.0],["2026-04-24",45.91,46.43,44.58,46.06,632800.0],["2026-04-27",46.22,47.0,45.7,46.22,646700.0],["2026-04-28",46.22,47.09,45.98,46.62,724900.0],["2026-04-29",46.21,47.29,46.2,46.59,1235600.0],["2026-04-30",46.97,47.24,45.73,46.52,1233100.0],["2026-05-01",48.48,51.66,46.19,51.42,3274600.0],["2026-05-04",51.38,52.5,50.16,51.6,1388400.0],["2026-05-05",52.17,52.17,51.0,51.33,1176000.0],["2026-05-06",51.69,52.98,51.0,52.15,1534500.0],["2026-05-07",52.03,52.62,49.83,51.05,1117200.0],["2026-05-08",51.05,52.48,50.32,52.28,872700.0],["2026-05-11",52.92,52.98,51.11,51.2,1325100.0],["2026-05-12",51.15,51.5,50.6,51.16,771300.0],["2026-05-13",53.84,57.98,53.3,57.08,2307700.0],["2026-05-14",57.38,59.2,56.18,58.3,1879100.0],["2026-05-15",57.44,57.88,56.09,56.37,874500.0],["2026-05-18",56.49,56.77,55.0,55.12,816400.0],["2026-05-19",55.04,58.45,54.59,58.22,1498400.0],["2026-05-20",58.64,59.55,57.1,59.06,1115200.0],["2026-05-21",58.48,59.96,57.72,59.69,874600.0],["2026-05-22",60.0,60.95,59.54,60.22,536000.0],["2026-05-26",60.36,60.8,59.03,60.36,681800.0],["2026-05-27",64.7,66.74,63.93,66.65,1889900.0],["2026-05-28",66.73,69.9,65.64,68.38,1190000.0],["2026-05-29",68.57,69.62,68.04,69.49,774700.0],["2026-06-01",69.29,71.12,68.25,70.44,1097000.0],["2026-06-02",70.0,71.53,68.85,71.2,984600.0],["2026-06-03",70.93,72.95,70.07,72.65,793300.0],["2026-06-04",72.79,75.43,72.29,74.89,910100.0],["2026-06-05",74.77,75.09,72.58,72.62,774500.0],["2026-06-08",72.88,75.65,72.62,73.33,867400.0],["2026-06-09",73.96,77.62,73.62,77.49,1010100.0],["2026-06-10",76.61,81.91,76.52,78.12,1494300.0],["2026-06-11",79.01,84.17,78.5,83.25,1093900.0],["2026-06-12",82.91,84.79,82.4,82.91,719000.0],["2026-06-15",82.91,83.68,79.4,83.12,1042200.0],["2026-06-16",83.18,84.27,82.13,83.71,767900.0],["2026-06-17",84.25,85.4,81.45,81.75,850300.0],["2026-06-18",82.82,83.3,79.4,79.91,1875400.0],["2026-06-22",80.7,82.0,77.38,79.71,882700.0],["2026-06-23",80.03,82.31,79.22,79.85,947300.0],["2026-06-24",80.56,81.89,80.02,81.56,754000.0],["2026-06-25",81.89,87.47,80.12,84.75,1103000.0],["2026-06-26",83.72,87.49,82.31,87.32,1590800.0],["2026-06-29",87.44,89.24,86.59,87.89,864900.0],["2026-06-30",87.61,89.1,86.38,86.95,738700.0],["2026-07-01",87.07,91.0,86.04,88.48,1046500.0],["2026-07-02",90.3,90.3,86.82,90.21,771900.0],["2026-07-06",90.29,92.83,89.73,91.61,1171754.101436],["2026-07-07",92.35,94.77,92.21,94.04,1142046.808639],["2026-07-08",92.76,94.68,91.17,92.94,1037127.420465],["2026-07-09",92.21,95.11,91.91,93.25,1189339.85568],["2026-07-10",92.65,93.17,90.02,91.88,1128598.3964],["2026-07-13",90.3,91.49,84.88,85.9,1325240.112104],["2026-07-14",86.4,90.96,85.61,90.47,1149354.930261],["2026-07-15",90.3,90.45,86.14,89.57,1019929.713966],["2026-07-16",89.69,92.64,88.855,89.72,878096.852339],["2026-07-17",88.5,91.45,87.218,90.52,1892955.407321],["2026-07-20",90.84,92.66,90.0749,91.57,1611937.235081],["2026-07-21",92,95.79,91.21,95.65,839128.57843],["2026-07-22",95.18,95.65,90.77,90.88,1378186.064255],["2026-07-23",90.97,97.05,90.43,96.66,981112.334663],["2026-07-24",96.76,97.63,94.57,95.36,1003972.93293],["2026-07-27",91.595,93.35,90.12,91.12,1418883.202391],["2026-07-28",90.89,94.32,90,94.19,823388.989248],["2026-07-29",94.84,96.6,91.54,92.95,1518369.08275],["2026-07-30",112,122.21,104.75,118.32,4497259.619403],["2026-07-31",118.11,118.53,111.79,114.49,1840956.749094]]}