{"t":"FORM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-06-12",19.0,21.0,17.0,17.58,7077800.0],["2003-06-13",17.59,17.72,16.31,16.65,963600.0],["2003-06-16",16.75,17.5,16.21,17.12,585400.0],["2003-06-17",17.3,17.65,16.85,17.2,384100.0],["2003-06-18",17.15,18.1,17.0,18.0,439400.0],["2003-06-19",18.0,18.12,17.1,17.27,297600.0],["2003-06-20",17.39,17.82,17.14,17.7,167500.0],["2003-06-23",17.72,17.76,16.6,17.0,248800.0],["2003-06-24",17.05,17.09,16.53,16.71,115000.0],["2003-06-25",16.71,17.84,16.71,17.36,263900.0],["2003-06-26",17.53,17.68,16.98,17.15,122100.0],["2003-06-27",17.13,18.18,16.95,17.45,322900.0],["2003-06-30",17.64,17.7,17.2,17.7,302200.0],["2003-07-01",17.5,18.33,17.0,17.95,192100.0],["2003-07-02",18.35,18.54,17.9,18.42,365100.0],["2003-07-03",18.4,18.4,18.04,18.15,51500.0],["2003-07-07",18.2,19.13,18.01,18.23,159700.0],["2003-07-08",18.09,19.06,17.96,18.81,208900.0],["2003-07-09",19.13,19.7,18.25,18.96,257600.0],["2003-07-10",18.79,19.8,18.67,19.5,183800.0],["2003-07-11",19.45,19.45,18.91,19.35,295400.0],["2003-07-14",19.5,19.93,19.05,19.25,398100.0],["2003-07-15",19.45,19.5,17.92,18.45,483500.0],["2003-07-16",18.42,18.62,17.68,18.25,194100.0],["2003-07-17",17.89,18.04,17.0,17.73,199000.0],["2003-07-18",17.68,18.2,17.17,17.4,117000.0],["2003-07-21",17.37,18.2,17.22,17.61,54600.0],["2003-07-22",17.95,18.36,17.34,18.09,268500.0],["2003-07-23",18.05,18.85,17.7,18.8,287600.0],["2003-07-24",18.87,19.0,18.39,18.72,113500.0],["2003-07-25",18.55,18.8,18.25,18.74,52500.0],["2003-07-28",18.4,18.98,18.35,18.7,117100.0],["2003-07-29",18.7,18.7,17.94,18.55,164100.0],["2003-07-30",18.48,18.95,18.39,18.59,228500.0],["2003-07-31",18.7,19.49,18.47,18.64,560400.0],["2003-08-01",18.62,18.83,18.38,18.55,180400.0],["2003-08-04",18.55,18.82,18.26,18.62,265800.0],["2003-08-05",18.43,18.7,18.41,18.57,185100.0],["2003-08-06",18.36,18.69,18.35,18.69,109700.0],["2003-08-07",18.64,19.47,18.43,19.34,327800.0],["2003-08-08",19.35,19.5,19.1,19.42,164300.0],["2003-08-11",19.52,19.62,19.22,19.4,37800.0],["2003-08-12",19.55,19.64,19.21,19.43,132000.0],["2003-08-13",19.41,19.71,19.3,19.65,146400.0],["2003-08-14",19.3,20.0,19.28,19.5,135500.0],["2003-08-15",19.74,20.0,18.97,19.74,21600.0],["2003-08-18",19.61,19.78,19.14,19.39,44900.0],["2003-08-19",19.3,19.74,19.3,19.74,23900.0],["2003-08-20",19.75,19.75,19.44,19.67,24500.0],["2003-08-21",19.75,20.6,19.75,19.95,232800.0],["2003-08-22",20.25,20.25,19.81,19.97,84000.0],["2003-08-25",19.82,19.9,19.05,19.3,53600.0],["2003-08-26",19.25,19.45,19.1,19.25,48800.0],["2003-08-27",19.4,19.5,18.81,19.5,46700.0],["2003-08-28",19.55,20.0,19.5,19.81,78700.0],["2003-08-29",19.77,20.0,19.56,19.59,77300.0],["2003-09-02",19.59,19.74,19.41,19.43,22600.0],["2003-09-03",19.41,19.55,18.82,19.0,63900.0],["2003-09-04",19.0,19.2,18.95,19.16,63100.0],["2003-09-05",19.0,19.75,19.0,19.75,106000.0],["2003-09-08",19.67,22.14,19.59,21.9,545800.0],["2003-09-09",21.9,22.83,21.5,22.4,346000.0],["2003-09-10",22.25,22.4,21.1,21.87,162600.0],["2003-09-11",22.0,22.5,21.8,22.49,175300.0],["2003-09-12",22.57,22.77,21.97,22.6,51700.0],["2003-09-15",22.75,22.77,21.47,21.84,59700.0],["2003-09-16",21.9,23.07,21.65,23.0,127500.0],["2003-09-17",22.57,23.0,22.55,22.91,56500.0],["2003-09-18",22.47,22.5,21.67,21.75,144700.0],["2003-09-19",22.04,22.5,21.45,22.25,76600.0],["2003-09-22",21.94,22.5,21.75,22.5,47600.0],["2003-09-23",22.4,22.79,21.85,21.9,90900.0],["2003-09-24",21.81,22.56,21.55,22.56,143900.0],["2003-09-25",22.59,22.59,21.65,21.8,122900.0],["2003-09-26",21.75,21.77,19.62,20.2,391300.0],["2003-09-29",20.08,21.38,20.0,21.25,131600.0],["2003-09-30",21.15,22.61,21.0,21.59,246100.0],["2003-10-01",21.61,22.35,21.2,22.35,273800.0],["2003-10-02",22.37,22.64,22.0,22.64,77700.0],["2003-10-03",22.7,23.38,22.7,23.05,281500.0],["2003-10-06",23.45,24.58,23.44,24.2,288100.0],["2003-10-07",24.4,25.82,23.99,25.42,213800.0],["2003-10-08",25.58,25.62,24.38,25.36,105000.0],["2003-10-09",25.27,25.51,25.07,25.46,97800.0],["2003-10-10",25.48,25.97,25.18,25.45,88800.0],["2003-10-13",25.48,27.09,25.2,26.92,170300.0],["2003-10-14",27.03,27.03,26.0,26.78,184700.0],["2003-10-15",26.8,26.81,25.2,26.07,161700.0],["2003-10-16",25.86,27.45,25.86,27.43,85900.0],["2003-10-17",26.93,27.38,23.66,25.47,296900.0],["2003-10-20",25.5,25.55,23.99,24.6,217700.0],["2003-10-21",24.4,24.6,24.05,24.2,56000.0],["2003-10-22",24.05,24.05,23.77,23.79,34500.0],["2003-10-23",23.8,23.96,23.4,23.55,87600.0],["2003-10-24",23.4,23.51,22.8,23.0,57200.0],["2003-10-27",22.61,22.66,21.6,21.95,171100.0],["2003-10-28",22.0,25.03,22.0,24.8,257600.0],["2003-10-29",24.35,24.7,24.0,24.58,117200.0],["2003-10-30",25.1,25.18,24.54,24.97,249300.0],["2003-10-31",24.95,25.35,23.76,24.93,251700.0],["2003-11-03",24.4,25.63,24.15,25.37,298700.0],["2003-11-04",25.47,26.92,25.35,26.7,541400.0],["2003-11-05",26.4,26.78,26.0,26.24,2727900.0],["2003-11-06",26.05,26.24,25.96,26.0,497600.0],["2003-11-07",26.0,26.75,26.0,26.4,268000.0],["2003-11-10",26.2,26.6,24.77,26.39,556800.0],["2003-11-11",26.01,26.2,25.92,26.0,190100.0],["2003-11-12",26.19,27.75,26.0,27.69,331800.0],["2003-11-13",27.7,27.71,26.5,27.15,141100.0],["2003-11-14",27.25,27.25,25.55,26.09,154900.0],["2003-11-17",25.91,26.06,24.62,25.76,120800.0],["2003-11-18",26.15,26.56,24.98,25.33,135500.0],["2003-11-19",25.2,25.51,24.95,25.02,172500.0],["2003-11-20",25.3,25.35,24.56,25.35,94100.0],["2003-11-21",25.34,25.61,24.96,25.31,82100.0],["2003-11-24",25.5,26.53,25.0,25.27,114700.0],["2003-11-25",25.41,25.56,24.93,25.41,62400.0],["2003-11-26",25.06,25.75,25.06,25.75,161400.0],["2003-11-28",25.75,25.8,25.17,25.5,132700.0],["2003-12-01",25.51,25.83,25.46,25.83,83400.0],["2003-12-02",25.63,25.94,25.55,25.65,50500.0],["2003-12-03",25.66,26.1,23.1,25.0,254100.0],["2003-12-04",24.68,24.99,22.27,23.28,364100.0],["2003-12-05",23.24,23.5,22.61,23.04,322700.0],["2003-12-08",22.92,23.18,22.12,22.24,224600.0],["2003-12-09",21.62,21.76,19.63,20.12,1858300.0],["2003-12-10",20.1,20.36,19.5,19.64,488100.0],["2003-12-11",19.45,20.0,19.43,19.67,234800.0],["2003-12-12",19.55,19.72,18.85,19.38,271200.0],["2003-12-15",20.0,20.0,18.57,18.95,371700.0],["2003-12-16",18.9,18.95,17.19,17.9,1157400.0],["2003-12-17",17.82,18.0,17.36,17.66,545400.0],["2003-12-18",17.99,18.33,17.79,18.0,538700.0],["2003-12-19",17.9,18.33,17.8,18.05,521500.0],["2003-12-22",17.97,18.15,17.48,17.55,335200.0],["2003-12-23",17.5,19.25,17.45,19.03,779400.0],["2003-12-24",19.1,19.1,18.8,19.1,161000.0],["2003-12-26",19.01,19.24,18.63,19.0,134500.0],["2003-12-29",18.8,19.48,18.79,19.13,295700.0],["2003-12-30",19.5,19.89,19.21,19.75,294600.0],["2003-12-31",19.73,20.08,19.65,19.8,332900.0],["2004-01-02",19.75,19.75,19.16,19.21,362900.0],["2004-01-05",19.21,19.98,19.1,19.74,311700.0],["2004-01-06",19.95,19.95,19.24,19.49,203300.0],["2004-01-07",19.5,19.95,19.48,19.7,268300.0],["2004-01-08",19.87,20.0,19.6,19.9,309300.0],["2004-01-09",19.75,20.6,19.75,20.05,377200.0],["2004-01-12",20.1,20.21,19.36,19.71,220300.0],["2004-01-13",19.57,19.82,19.37,19.76,115000.0],["2004-01-14",19.83,20.0,19.65,19.85,329800.0],["2004-01-15",19.62,21.1,19.6,21.04,414000.0],["2004-01-16",21.3,21.79,21.24,21.57,465000.0],["2004-01-20",21.75,21.75,20.46,20.48,621300.0],["2004-01-21",22.0,22.85,21.45,21.9,1658800.0],["2004-01-22",21.69,21.83,19.94,20.4,795700.0],["2004-01-23",18.75,19.93,18.72,19.85,934800.0],["2004-01-26",19.78,20.78,19.57,20.54,677900.0],["2004-01-27",20.44,21.25,20.31,20.66,624500.0],["2004-01-28",20.53,20.76,20.1,20.11,176100.0],["2004-01-29",19.95,20.0,18.5,18.62,587800.0],["2004-01-30",18.65,18.96,18.3,18.59,258000.0],["2004-02-02",18.56,18.9,17.89,17.94,594400.0],["2004-02-03",18.88,19.0,18.42,18.49,1332200.0],["2004-02-04",18.15,18.15,17.54,17.61,789200.0],["2004-02-05",18.0,18.42,17.8,18.42,981300.0],["2004-02-06",18.28,19.0,18.22,18.98,896600.0],["2004-02-09",19.02,19.03,18.47,18.56,405600.0],["2004-02-10",18.9,18.9,18.38,18.57,314700.0],["2004-02-11",18.56,19.7,18.48,19.6,1540900.0],["2004-02-12",19.2,19.59,19.15,19.41,334800.0],["2004-02-13",19.3,19.5,19.0,19.34,259700.0],["2004-02-17",19.11,20.04,19.03,19.85,556500.0],["2004-02-18",19.69,20.19,19.67,20.03,503700.0],["2004-02-19",20.22,20.24,19.18,19.2,373900.0],["2004-02-20",19.18,19.3,18.73,19.1,284400.0],["2004-02-23",19.22,19.25,18.94,19.1,388000.0],["2004-02-24",19.0,19.19,18.88,19.02,222800.0],["2004-02-25",19.0,19.05,18.86,19.0,452200.0],["2004-02-26",19.05,20.37,19.0,20.32,551300.0],["2004-02-27",20.44,20.49,20.0,20.25,530300.0],["2004-03-01",20.69,20.9,20.3,20.32,369000.0],["2004-03-02",20.45,20.96,20.29,20.81,416000.0],["2004-03-03",20.9,20.9,20.06,20.2,233700.0],["2004-03-04",20.19,20.52,19.86,19.96,133400.0],["2004-03-05",19.75,20.2,19.3,19.83,222700.0],["2004-03-08",19.81,20.02,17.88,18.8,335300.0],["2004-03-09",18.89,19.45,18.65,19.25,484100.0],["2004-03-10",19.01,20.38,19.0,19.7,420500.0],["2004-03-11",19.8,20.13,19.63,19.69,369200.0],["2004-03-12",19.92,20.29,19.91,20.04,120700.0],["2004-03-15",20.0,20.09,19.7,19.8,257100.0],["2004-03-16",20.02,20.02,18.82,19.13,250800.0],["2004-03-17",19.3,19.34,19.05,19.05,239400.0],["2004-03-18",19.2,19.31,18.62,19.09,115400.0],["2004-03-19",18.97,19.0,18.6,18.98,126100.0],["2004-03-22",18.79,18.87,18.5,18.68,576500.0],["2004-03-23",19.44,19.44,18.75,19.0,491500.0],["2004-03-24",19.0,19.3,18.95,19.25,177400.0],["2004-03-25",19.27,19.34,18.99,19.28,727200.0],["2004-03-26",19.25,19.48,19.2,19.25,360100.0],["2004-03-29",19.38,19.47,19.25,19.43,322800.0],["2004-03-30",19.29,19.77,19.25,19.6,174200.0],["2004-03-31",19.63,20.98,19.63,20.89,404000.0],["2004-04-01",20.91,22.17,20.75,22.05,425900.0],["2004-04-02",22.34,22.45,20.96,21.4,422600.0],["2004-04-05",21.22,22.55,21.22,22.52,445200.0],["2004-04-06",22.1,22.2,20.93,22.0,663200.0],["2004-04-07",21.75,22.06,21.55,22.0,367200.0],["2004-04-08",22.0,22.0,21.4,21.91,586500.0],["2004-04-12",21.82,22.18,21.5,22.11,221800.0],["2004-04-13",22.05,22.05,21.32,21.73,209600.0],["2004-04-14",21.65,21.9,20.96,21.37,204900.0],["2004-04-15",21.56,21.62,20.63,20.64,259100.0],["2004-04-16",20.6,20.6,19.48,19.95,240300.0],["2004-04-19",19.9,19.9,19.2,19.75,307300.0],["2004-04-20",19.56,20.43,19.32,19.84,281100.0],["2004-04-21",19.7,20.41,19.5,20.0,147300.0],["2004-04-22",19.96,20.0,19.13,19.46,391500.0],["2004-04-23",19.05,20.85,19.0,20.42,688500.0],["2004-04-26",20.4,20.92,19.52,19.95,175500.0],["2004-04-27",19.9,20.1,19.04,19.14,322600.0],["2004-04-28",18.98,19.2,18.5,18.72,143500.0],["2004-04-29",18.2,18.43,17.09,17.33,858000.0],["2004-04-30",17.33,17.78,17.33,17.6,214900.0],["2004-05-03",17.6,17.75,17.0,17.22,384700.0],["2004-05-04",17.38,18.24,17.1,18.23,205600.0],["2004-05-05",18.24,18.28,17.91,18.16,197800.0],["2004-05-06",18.17,18.45,17.66,18.42,180300.0],["2004-05-07",18.42,18.73,18.09,18.3,112300.0],["2004-05-10",18.26,18.33,17.65,18.12,93000.0],["2004-05-11",18.18,19.1,18.08,18.89,229500.0],["2004-05-12",18.8,19.19,18.6,19.19,504200.0],["2004-05-13",18.89,19.5,18.89,19.2,170900.0],["2004-05-14",19.22,19.63,19.15,19.37,315300.0],["2004-05-17",19.04,19.3,18.68,19.2,565000.0],["2004-05-18",19.15,19.31,18.92,18.96,240700.0],["2004-05-19",18.7,19.23,18.5,18.92,496400.0],["2004-05-20",18.99,19.0,18.85,18.94,372400.0],["2004-05-21",18.88,19.0,18.8,18.87,152700.0],["2004-05-24",18.95,19.0,18.49,18.75,311400.0],["2004-05-25",18.75,18.83,18.53,18.73,318900.0],["2004-05-26",18.67,19.02,18.67,18.91,508000.0],["2004-05-27",18.9,19.02,18.82,18.88,302700.0],["2004-05-28",18.83,18.98,18.69,18.82,272200.0],["2004-06-01",18.66,18.76,18.48,18.62,227200.0],["2004-06-02",18.53,18.75,18.46,18.51,197800.0],["2004-06-03",18.51,18.6,18.2,18.33,196800.0],["2004-06-04",18.54,18.79,18.35,18.79,202200.0],["2004-06-07",18.88,19.12,18.8,18.94,162300.0],["2004-06-08",18.97,19.57,18.76,19.41,374000.0],["2004-06-09",19.4,19.57,19.25,19.4,154400.0],["2004-06-10",19.4,19.79,19.35,19.7,191100.0],["2004-06-14",19.52,20.0,19.52,19.81,196100.0],["2004-06-15",19.92,20.93,19.83,20.32,585200.0],["2004-06-16",20.22,20.71,20.12,20.4,339700.0],["2004-06-17",20.37,20.8,20.2,20.44,295300.0],["2004-06-18",20.44,20.66,20.17,20.63,233600.0],["2004-06-21",20.59,20.99,20.37,20.9,500100.0],["2004-06-22",20.95,21.0,20.25,20.5,382000.0],["2004-06-23",20.46,20.86,20.18,20.86,234100.0],["2004-06-24",20.8,22.0,20.52,21.2,537000.0],["2004-06-25",21.73,21.73,19.02,21.56,1556000.0],["2004-06-28",21.69,22.2,21.5,21.75,484800.0],["2004-06-29",21.62,22.1,21.62,22.0,288100.0],["2004-06-30",22.0,22.55,21.97,22.45,366200.0],["2004-07-01",22.2,22.2,21.0,21.26,512800.0],["2004-07-02",21.4,21.4,20.38,20.44,286200.0],["2004-07-06",20.49,20.5,20.0,20.0,537800.0],["2004-07-07",20.14,20.45,20.0,20.45,214400.0],["2004-07-08",20.2,20.84,20.14,20.4,244700.0],["2004-07-09",20.53,20.69,20.42,20.49,135800.0],["2004-07-12",20.59,20.69,20.16,20.33,373500.0],["2004-07-13",20.53,20.8,20.42,20.51,344200.0],["2004-07-14",20.26,20.41,19.95,20.06,249000.0],["2004-07-15",20.1,20.37,20.02,20.26,242100.0],["2004-07-16",20.42,20.55,19.97,20.0,185300.0],["2004-07-19",20.26,20.26,19.8,19.97,481400.0],["2004-07-20",20.11,20.4,19.9,20.1,278600.0],["2004-07-21",20.7,20.8,20.04,20.05,366000.0],["2004-07-22",19.95,20.04,19.75,19.86,295000.0],["2004-07-23",19.65,19.75,18.53,19.23,534600.0],["2004-07-26",19.35,19.72,18.74,18.91,226500.0],["2004-07-27",19.0,19.33,18.65,19.3,129200.0],["2004-07-28",19.05,19.45,18.66,19.39,138700.0],["2004-07-29",19.27,20.01,19.27,19.99,241500.0],["2004-07-30",19.99,20.47,19.91,20.08,433500.0],["2004-08-02",20.0,20.0,19.59,20.0,630600.0],["2004-08-03",19.99,19.99,19.7,19.75,178200.0],["2004-08-04",19.63,20.0,19.62,19.84,169600.0],["2004-08-05",19.75,20.0,19.5,19.72,177500.0],["2004-08-06",19.65,19.76,19.0,19.1,218800.0],["2004-08-09",19.1,19.22,18.55,18.55,217300.0],["2004-08-10",18.54,19.1,18.54,18.95,377400.0],["2004-08-11",18.48,18.6,16.63,17.57,1060200.0],["2004-08-12",17.42,17.57,16.88,17.05,321800.0],["2004-08-13",17.0,17.03,16.5,16.6,285400.0],["2004-08-16",16.84,17.1,16.7,17.06,184600.0],["2004-08-17",17.24,17.35,16.85,16.9,193700.0],["2004-08-18",16.85,17.31,16.8,17.28,480400.0],["2004-08-19",17.29,17.29,16.93,17.1,300400.0],["2004-08-20",17.15,17.3,16.92,17.18,185100.0],["2004-08-23",17.35,17.38,16.95,16.99,262700.0],["2004-08-24",17.08,17.15,16.43,16.5,286700.0],["2004-08-25",16.65,16.65,16.0,16.46,357700.0],["2004-08-26",16.57,16.58,16.14,16.36,111300.0],["2004-08-27",16.45,17.6,16.44,17.42,772000.0],["2004-08-30",17.47,17.5,17.01,17.25,362700.0],["2004-08-31",17.34,17.52,17.13,17.5,311300.0],["2004-09-01",17.4,18.08,17.07,17.53,311200.0],["2004-09-02",17.59,18.0,17.42,17.51,287700.0],["2004-09-03",17.08,17.32,16.76,17.21,248700.0],["2004-09-07",17.36,17.57,17.31,17.51,103000.0],["2004-09-08",17.5,17.7,17.43,17.6,87100.0],["2004-09-09",17.77,18.44,17.68,18.22,141700.0],["2004-09-10",18.08,18.85,18.06,18.71,84900.0],["2004-09-13",18.6,19.58,18.6,19.58,266900.0],["2004-09-14",19.35,20.0,19.33,19.89,194300.0],["2004-09-15",19.91,20.0,19.74,19.97,560000.0],["2004-09-16",20.0,20.0,19.58,19.84,203400.0],["2004-09-17",19.7,20.0,19.65,20.0,283200.0],["2004-09-20",20.0,20.52,19.8,20.51,553400.0],["2004-09-21",20.54,20.58,19.67,20.14,574000.0],["2004-09-22",19.85,20.15,19.8,19.92,370100.0],["2004-09-23",19.95,20.09,19.4,19.88,212600.0],["2004-09-24",20.08,20.08,19.55,19.6,266000.0],["2004-09-27",19.61,19.91,18.79,18.92,332000.0],["2004-09-28",19.02,19.02,18.41,18.8,153500.0],["2004-09-29",18.61,19.4,18.61,19.14,147300.0],["2004-09-30",19.14,20.0,19.02,19.37,153200.0],["2004-10-01",19.34,20.1,19.0,20.04,208700.0],["2004-10-04",20.3,20.95,20.06,20.56,323200.0],["2004-10-05",20.6,21.08,20.25,21.0,362300.0],["2004-10-06",21.0,21.0,20.05,20.54,329400.0],["2004-10-07",20.55,20.9,20.35,20.52,150000.0],["2004-10-08",20.33,20.55,20.1,20.13,162800.0],["2004-10-11",20.2,20.2,19.81,20.09,126300.0],["2004-10-12",19.81,20.0,19.68,19.86,68500.0],["2004-10-13",20.8,21.0,20.25,20.27,124600.0],["2004-10-14",20.25,20.41,19.76,20.1,119300.0],["2004-10-15",20.03,20.23,19.8,20.0,243500.0],["2004-10-18",20.03,20.75,19.72,20.64,118700.0],["2004-10-19",20.79,21.04,20.04,20.93,705500.0],["2004-10-20",18.9,22.65,18.9,22.54,1373300.0],["2004-10-21",22.46,22.49,21.41,22.31,794900.0],["2004-10-22",22.15,22.15,21.11,21.48,1107800.0],["2004-10-25",21.5,22.16,21.3,22.16,258300.0],["2004-10-26",22.0,22.0,20.98,21.18,323100.0],["2004-10-27",21.33,21.79,21.05,21.7,287400.0],["2004-10-28",21.54,22.97,21.49,22.89,571000.0],["2004-10-29",22.5,24.0,22.04,23.45,929000.0],["2004-11-01",23.43,25.17,23.06,24.49,1010800.0],["2004-11-02",24.8,24.8,23.81,24.02,880000.0],["2004-11-03",24.26,24.42,23.79,24.1,481000.0],["2004-11-04",23.9,24.2,23.8,24.04,342000.0],["2004-11-05",24.1,24.64,23.91,24.64,513200.0],["2004-11-08",24.55,24.9,23.32,23.44,637100.0],["2004-11-09",23.28,24.25,23.05,24.14,542900.0],["2004-11-10",24.19,24.49,23.9,24.4,337700.0],["2004-11-11",24.29,25.41,24.27,24.97,720600.0],["2004-11-12",25.0,25.03,24.51,25.0,425700.0],["2004-11-15",25.0,26.13,24.66,26.0,595800.0],["2004-11-16",25.76,26.17,25.3,25.66,492100.0],["2004-11-17",25.87,26.5,25.73,26.02,425500.0],["2004-11-18",25.76,26.1,25.55,25.91,363100.0],["2004-11-19",26.0,26.96,25.79,25.96,684700.0],["2004-11-22",26.05,26.5,25.53,26.5,696600.0],["2004-11-23",26.19,26.3,25.18,25.5,431800.0],["2004-11-24",25.65,25.75,25.19,25.25,305300.0],["2004-11-26",25.53,25.6,25.0,25.0,72600.0],["2004-11-29",25.43,25.43,24.82,25.21,259800.0],["2004-11-30",23.73,24.55,22.83,24.11,1020800.0],["2004-12-01",23.88,27.58,23.74,27.16,976700.0],["2004-12-02",27.0,28.24,26.9,27.78,721400.0],["2004-12-03",28.25,29.08,28.03,28.51,629700.0],["2004-12-06",28.55,28.55,27.2,27.2,511500.0],["2004-12-07",27.37,27.92,25.72,25.77,602900.0],["2004-12-08",25.7,25.98,25.0,25.51,387600.0],["2004-12-09",25.01,26.1,24.61,25.65,373700.0],["2004-12-10",25.4,26.1,25.1,25.69,495800.0],["2004-12-13",25.71,26.4,25.49,26.29,198500.0],["2004-12-14",26.02,26.6,26.02,26.47,282700.0],["2004-12-15",26.35,27.23,26.35,26.99,585700.0],["2004-12-16",26.92,27.2,26.61,26.82,829200.0],["2004-12-17",26.82,27.27,26.62,27.2,334500.0],["2004-12-20",27.3,28.85,26.7,26.92,888600.0],["2004-12-21",27.15,27.27,26.15,26.6,594800.0],["2004-12-22",26.5,27.04,26.5,26.85,259300.0],["2004-12-23",26.71,27.02,26.64,26.86,196800.0],["2004-12-27",27.06,27.06,26.8,26.95,240200.0],["2004-12-28",26.85,27.26,26.82,27.25,217000.0],["2004-12-29",27.44,27.48,26.9,27.18,401400.0],["2004-12-30",27.18,27.81,27.02,27.5,142900.0],["2004-12-31",27.4,27.79,26.84,27.14,335400.0],["2005-01-03",27.14,27.46,26.66,26.75,740500.0],["2005-01-04",26.8,26.88,24.93,25.0,574700.0],["2005-01-05",24.97,24.99,23.24,23.78,581300.0],["2005-01-06",23.75,24.02,22.74,22.99,646400.0],["2005-01-07",21.05,23.21,20.95,22.26,3826200.0],["2005-01-10",22.35,22.96,22.0,22.89,1477300.0],["2005-01-11",22.76,22.92,22.2,22.36,826600.0],["2005-01-12",22.75,23.14,22.69,22.92,1160300.0],["2005-01-13",23.1,23.16,22.11,22.37,692600.0],["2005-01-14",22.48,22.76,22.26,22.5,750900.0],["2005-01-18",22.88,23.05,22.42,22.87,533600.0],["2005-01-19",22.78,22.85,22.23,22.35,387300.0],["2005-01-20",22.37,22.88,22.12,22.57,252900.0],["2005-01-21",22.43,22.45,21.84,21.93,368100.0],["2005-01-24",22.15,22.15,21.69,21.69,282500.0],["2005-01-25",21.95,22.17,21.58,21.72,187400.0],["2005-01-26",21.98,22.79,21.8,22.7,270700.0],["2005-01-27",22.66,23.25,22.56,22.96,137500.0],["2005-01-28",23.0,23.12,22.1,22.2,245800.0],["2005-01-31",22.42,22.92,22.17,22.77,285700.0],["2005-02-01",22.97,23.8,22.79,23.74,301900.0],["2005-02-02",23.82,23.9,23.39,23.82,160100.0],["2005-02-03",23.5,23.84,23.21,23.3,279600.0],["2005-02-04",23.3,24.3,23.29,24.18,176800.0],["2005-02-07",24.29,24.51,24.08,24.13,181800.0],["2005-02-08",24.35,24.8,23.89,24.78,367200.0],["2005-02-09",24.75,24.97,24.18,24.26,502700.0],["2005-02-10",24.25,24.64,23.64,23.89,529100.0],["2005-02-11",22.98,25.19,22.58,23.5,1252200.0],["2005-02-14",23.6,23.6,22.64,23.17,743000.0],["2005-02-15",23.2,23.94,23.0,23.56,315900.0],["2005-02-16",23.2,23.82,23.0,23.61,310000.0],["2005-02-17",23.8,23.8,23.25,23.54,383900.0],["2005-02-18",23.78,23.81,23.28,23.57,145900.0],["2005-02-22",23.55,24.11,23.36,23.44,592800.0],["2005-02-23",23.83,23.86,23.23,23.23,219200.0],["2005-02-24",23.22,23.43,22.19,22.75,494000.0],["2005-02-25",22.89,23.64,22.8,23.47,285100.0],["2005-02-28",23.21,23.75,22.64,22.87,322200.0],["2005-03-01",22.95,23.81,22.88,23.13,282800.0],["2005-03-02",23.22,23.22,22.79,22.83,407800.0],["2005-03-03",23.0,23.06,22.31,22.73,440600.0],["2005-03-04",22.79,23.14,22.53,22.82,443300.0],["2005-03-07",22.99,23.82,22.86,23.66,269400.0],["2005-03-08",23.84,24.19,23.8,24.03,392800.0],["2005-03-09",23.85,24.29,23.56,23.7,189700.0],["2005-03-10",23.63,24.28,23.15,24.02,259400.0],["2005-03-11",24.26,24.26,23.31,23.68,256700.0],["2005-03-14",23.4,23.83,23.26,23.44,217100.0],["2005-03-15",23.64,23.75,23.08,23.08,179000.0],["2005-03-16",22.9,23.1,21.56,22.11,945100.0],["2005-03-17",22.2,22.44,21.89,22.36,204600.0],["2005-03-18",22.47,22.47,21.68,21.92,389000.0],["2005-03-21",21.91,22.0,21.53,21.69,361300.0],["2005-03-22",21.7,22.0,21.6,21.81,347400.0],["2005-03-23",21.67,22.65,21.65,22.31,257600.0],["2005-03-24",22.58,22.65,22.11,22.11,297300.0],["2005-03-28",22.12,22.64,22.12,22.55,278800.0],["2005-03-29",22.32,22.78,22.2,22.25,241300.0],["2005-03-30",22.47,23.05,22.47,23.05,194100.0],["2005-03-31",23.07,23.18,22.49,22.64,278600.0],["2005-04-01",22.43,23.44,22.4,23.3,401800.0],["2005-04-04",23.13,23.26,22.95,23.05,329300.0],["2005-04-05",23.28,23.45,22.86,22.99,181000.0],["2005-04-06",23.13,24.0,23.0,23.45,253400.0],["2005-04-07",23.44,23.82,23.44,23.75,189200.0],["2005-04-08",23.78,24.0,23.22,23.22,125000.0],["2005-04-11",23.24,23.65,23.15,23.17,130400.0],["2005-04-12",23.11,23.13,22.55,22.97,183300.0],["2005-04-13",22.91,23.17,22.38,22.59,397400.0],["2005-04-14",22.36,22.6,21.01,21.25,449200.0],["2005-04-15",21.25,21.4,20.49,20.64,290200.0],["2005-04-18",20.59,21.3,20.59,20.83,372200.0],["2005-04-19",20.83,22.25,20.78,22.17,474600.0],["2005-04-20",22.34,23.14,22.25,22.31,461800.0],["2005-04-21",24.0,24.02,22.15,23.38,1242400.0],["2005-04-22",23.32,23.73,22.8,23.01,476700.0],["2005-04-25",22.9,23.51,22.67,22.91,475400.0],["2005-04-26",23.02,23.57,23.02,23.21,572300.0],["2005-04-27",23.09,23.27,22.87,22.95,351200.0],["2005-04-28",22.84,23.28,22.65,22.65,151100.0],["2005-04-29",22.79,23.0,22.1,22.84,294800.0],["2005-05-02",23.0,23.21,22.73,23.09,209600.0],["2005-05-03",23.0,23.29,22.68,22.84,173800.0],["2005-05-04",23.03,23.36,22.71,23.3,158500.0],["2005-05-05",23.25,23.32,22.87,23.12,195700.0],["2005-05-06",23.2,23.36,22.74,23.3,194300.0],["2005-05-09",23.13,23.7,23.09,23.7,227100.0],["2005-05-10",23.42,24.7,23.42,24.6,806300.0],["2005-05-11",24.7,26.0,24.68,25.5,959000.0],["2005-05-12",25.8,25.91,24.97,25.04,468700.0],["2005-05-13",25.23,25.84,25.0,25.8,550500.0],["2005-05-16",25.57,26.4,25.52,26.28,282300.0],["2005-05-17",26.08,26.33,25.2,26.2,242200.0],["2005-05-18",26.25,26.34,25.9,26.11,322200.0],["2005-05-19",26.0,26.49,25.8,26.34,207800.0],["2005-05-20",26.37,26.46,25.97,26.43,102500.0],["2005-05-23",26.47,26.49,26.16,26.45,159800.0],["2005-05-24",26.4,26.55,26.12,26.51,256300.0],["2005-05-25",26.5,26.5,25.5,25.52,245600.0],["2005-05-26",25.6,26.34,25.53,26.26,252400.0],["2005-05-27",26.26,26.26,25.97,26.06,93600.0],["2005-05-31",26.15,26.25,25.95,26.02,234800.0],["2005-06-01",25.65,26.0,25.38,25.59,384300.0],["2005-06-02",25.53,27.51,25.4,27.39,795100.0],["2005-06-03",27.51,27.8,26.66,26.69,329100.0],["2005-06-06",26.82,27.13,26.6,27.05,147800.0],["2005-06-07",27.05,27.87,26.67,26.71,340400.0],["2005-06-08",26.81,26.9,26.28,26.34,237800.0],["2005-06-09",26.21,28.34,25.76,28.34,537000.0],["2005-06-10",28.23,29.98,28.0,28.2,605400.0],["2005-06-13",27.84,28.3,27.37,27.73,200300.0],["2005-06-14",27.87,27.98,27.46,27.75,70500.0],["2005-06-15",27.26,27.5,26.53,27.31,309100.0],["2005-06-16",27.2,28.74,27.2,28.64,356000.0],["2005-06-17",28.72,28.72,27.87,28.28,580400.0],["2005-06-20",28.05,28.23,27.71,27.98,257800.0],["2005-06-21",27.95,28.1,27.62,27.86,137500.0],["2005-06-22",27.86,28.05,27.46,27.55,250500.0],["2005-06-23",27.49,28.45,27.2,27.2,371300.0],["2005-06-24",27.14,27.23,25.69,25.87,590000.0],["2005-06-27",25.67,25.8,25.23,25.58,349400.0],["2005-06-28",25.58,26.48,25.53,26.48,234800.0],["2005-06-29",26.4,26.61,25.94,26.09,246800.0],["2005-06-30",26.33,26.69,26.2,26.42,230700.0],["2005-07-01",25.96,26.4,25.8,26.26,203800.0],["2005-07-05",26.19,27.25,26.05,27.19,342500.0],["2005-07-06",27.25,27.74,27.01,27.16,223800.0],["2005-07-07",27.43,27.44,26.29,26.82,172200.0],["2005-07-08",26.86,28.09,26.74,27.94,229100.0],["2005-07-11",27.55,27.97,27.13,27.71,569200.0],["2005-07-12",27.66,28.43,27.6,28.15,247400.0],["2005-07-13",28.11,28.15,27.59,27.8,552600.0],["2005-07-14",27.9,28.14,27.48,27.94,604600.0],["2005-07-15",27.85,28.0,26.36,27.24,454800.0],["2005-07-18",26.77,27.0,25.04,26.37,1746800.0],["2005-07-19",26.37,26.89,26.07,26.7,421600.0],["2005-07-20",26.58,28.22,26.26,27.92,322100.0],["2005-07-21",24.76,25.25,23.63,23.99,2689600.0],["2005-07-22",24.0,24.0,22.55,23.82,1320700.0],["2005-07-25",23.88,24.64,23.87,24.41,423900.0],["2005-07-26",24.41,25.26,24.04,25.22,611700.0],["2005-07-27",25.22,25.47,24.89,25.43,329000.0],["2005-07-28",25.32,26.69,25.0,26.48,729000.0],["2005-07-29",26.48,26.58,25.91,26.14,384700.0],["2005-08-01",25.93,26.45,25.9,26.01,301200.0],["2005-08-02",26.08,26.22,25.83,26.14,288700.0],["2005-08-03",26.05,26.05,25.75,25.9,331700.0],["2005-08-04",25.74,26.0,25.64,25.7,333600.0],["2005-08-05",25.64,25.88,25.48,25.69,225200.0],["2005-08-08",25.61,25.84,25.51,25.63,429300.0],["2005-08-09",25.73,26.0,25.57,25.78,388200.0],["2005-08-10",25.88,26.19,25.88,26.1,233900.0],["2005-08-11",25.91,27.0,25.91,26.97,471500.0],["2005-08-12",26.77,27.0,26.56,26.86,630400.0],["2005-08-15",26.7,26.94,26.38,26.7,429300.0],["2005-08-16",26.63,26.73,26.0,26.01,378700.0],["2005-08-17",26.1,26.22,25.9,26.0,464400.0],["2005-08-18",25.96,26.03,25.78,25.84,214100.0],["2005-08-19",25.77,26.01,25.66,25.88,241800.0],["2005-08-22",26.0,26.3,25.77,25.92,264200.0],["2005-08-23",25.9,26.22,25.6,25.77,366000.0],["2005-08-24",25.68,26.2,25.66,25.86,165000.0],["2005-08-25",25.87,26.11,25.72,25.77,92200.0],["2005-08-26",25.78,26.0,25.63,25.7,141000.0],["2005-08-29",25.56,26.45,25.53,26.38,110700.0],["2005-08-30",26.2,26.42,25.78,26.27,161700.0],["2005-08-31",26.15,27.18,25.84,27.17,322900.0],["2005-09-01",26.9,27.08,26.29,26.77,288400.0],["2005-09-02",26.81,27.1,26.7,26.82,158900.0],["2005-09-06",26.85,27.17,26.81,27.0,225200.0],["2005-09-07",26.94,27.5,26.83,27.5,115700.0],["2005-09-08",27.37,27.5,26.95,27.27,300600.0],["2005-09-09",27.4,28.0,27.25,27.99,124300.0],["2005-09-12",28.0,28.38,27.83,28.0,189800.0],["2005-09-13",27.9,28.03,27.43,27.65,141000.0],["2005-09-14",27.64,27.94,27.24,27.25,292600.0],["2005-09-15",27.08,27.19,26.28,26.73,415100.0],["2005-09-16",26.99,26.99,24.12,24.26,1818400.0],["2005-09-19",25.4,26.05,25.24,25.48,813000.0],["2005-09-20",25.55,25.59,24.41,24.88,833500.0],["2005-09-21",24.76,24.95,24.22,24.51,335100.0],["2005-09-22",24.42,24.65,24.2,24.33,232800.0],["2005-09-23",24.18,24.5,24.05,24.47,269000.0],["2005-09-26",24.63,24.75,24.15,24.3,238200.0],["2005-09-27",24.14,24.3,23.89,23.91,311400.0],["2005-09-28",22.15,23.18,21.79,22.21,1760700.0],["2005-09-29",22.24,22.74,21.86,22.46,629100.0],["2005-09-30",22.5,24.35,22.35,22.82,603000.0],["2005-10-03",22.8,23.11,22.68,22.82,341900.0],["2005-10-04",22.84,22.91,22.59,22.62,282200.0],["2005-10-05",22.6,22.71,22.5,22.53,226400.0],["2005-10-06",22.68,22.86,22.16,22.24,245700.0],["2005-10-07",22.17,22.67,22.15,22.18,130400.0],["2005-10-10",22.12,22.3,21.37,21.39,430800.0],["2005-10-11",21.5,21.54,20.12,20.16,1041800.0],["2005-10-12",20.08,20.56,20.08,20.39,1032600.0],["2005-10-13",20.5,20.78,20.1,20.66,1048800.0],["2005-10-14",20.8,20.8,20.5,20.71,874500.0],["2005-10-17",20.61,21.05,20.45,21.05,311600.0],["2005-10-18",21.04,21.25,20.47,20.66,415700.0],["2005-10-19",20.47,22.06,19.63,21.95,949700.0],["2005-10-20",24.5,27.02,24.46,25.62,5096200.0],["2005-10-21",25.72,26.15,25.33,25.53,963200.0],["2005-10-24",25.49,26.01,25.42,25.69,403600.0],["2005-10-25",25.51,25.94,25.25,25.37,613600.0],["2005-10-26",25.37,25.44,24.91,25.02,324100.0],["2005-10-27",24.93,24.93,21.31,23.57,2325200.0],["2005-10-28",23.65,23.8,23.07,23.59,393400.0],["2005-10-31",23.65,24.83,23.65,24.62,423800.0],["2005-11-01",24.5,24.59,24.0,24.17,273700.0],["2005-11-02",24.13,25.18,24.13,25.12,182900.0],["2005-11-03",25.2,25.89,25.2,25.7,325600.0],["2005-11-04",25.7,25.95,25.15,25.39,210600.0],["2005-11-07",25.5,25.61,25.05,25.43,142400.0],["2005-11-08",25.31,25.46,24.69,24.79,175600.0],["2005-11-09",24.85,26.09,24.7,25.78,283200.0],["2005-11-10",25.91,25.91,24.36,25.28,287400.0],["2005-11-11",25.25,25.34,24.83,25.07,120000.0],["2005-11-14",25.07,25.44,24.97,25.17,111600.0],["2005-11-15",25.17,25.45,25.0,25.08,169500.0],["2005-11-16",25.06,25.27,24.95,24.97,191100.0],["2005-11-17",25.08,25.6,25.0,25.57,125200.0],["2005-11-18",25.78,26.99,25.53,26.94,538200.0],["2005-11-21",26.97,27.0,26.68,27.0,231600.0],["2005-11-22",26.94,27.59,26.56,27.47,741300.0],["2005-11-23",27.38,27.96,27.38,27.88,365900.0],["2005-11-25",27.78,27.78,27.18,27.22,63400.0],["2005-11-28",27.22,27.22,26.18,26.2,398700.0],["2005-11-29",27.58,28.25,27.45,27.52,1963900.0],["2005-11-30",27.74,28.1,27.54,28.06,387600.0],["2005-12-01",28.0,28.2,27.75,28.14,647900.0],["2005-12-02",28.1,28.1,26.36,26.53,1351300.0],["2005-12-05",26.53,26.7,26.1,26.17,386300.0],["2005-12-06",26.24,26.57,26.06,26.49,541800.0],["2005-12-07",26.48,26.67,25.86,26.31,297500.0],["2005-12-08",26.21,27.0,26.21,26.6,456800.0],["2005-12-09",26.61,27.52,26.5,27.32,515000.0],["2005-12-12",27.4,27.5,27.18,27.3,260700.0],["2005-12-13",27.17,27.18,26.25,26.63,273700.0],["2005-12-14",26.64,26.9,26.51,26.68,377400.0],["2005-12-15",26.5,26.92,25.8,25.94,309900.0],["2005-12-16",25.94,25.98,25.39,25.75,409000.0],["2005-12-19",25.68,25.68,24.35,24.47,430100.0],["2005-12-20",24.45,24.71,24.1,24.49,324300.0],["2005-12-21",24.5,24.65,24.38,24.5,325000.0],["2005-12-22",24.5,24.9,24.39,24.86,367900.0],["2005-12-23",24.77,25.23,24.77,24.94,459200.0],["2005-12-27",24.8,25.09,24.25,24.43,254900.0],["2005-12-28",24.35,24.75,24.3,24.59,231900.0],["2005-12-29",24.62,24.78,24.44,24.46,222000.0],["2005-12-30",24.28,24.65,23.84,24.43,271200.0],["2006-01-03",24.1,24.81,23.95,24.76,708600.0],["2006-01-04",24.87,25.67,24.66,25.62,291500.0],["2006-01-05",25.45,26.41,25.35,26.36,274900.0],["2006-01-06",26.5,26.75,25.84,26.63,281400.0],["2006-01-09",26.55,26.98,26.45,26.88,225300.0],["2006-01-10",27.0,28.39,26.87,28.19,737000.0],["2006-01-11",27.68,28.25,27.61,27.88,540500.0],["2006-01-12",27.65,27.92,27.01,27.02,363500.0],["2006-01-13",27.06,27.46,26.65,27.28,296000.0],["2006-01-17",26.49,27.66,26.35,27.34,267200.0],["2006-01-18",26.75,27.75,26.64,27.47,530600.0],["2006-01-19",27.63,30.54,27.63,29.92,1172800.0],["2006-01-20",30.04,30.31,28.0,28.36,656100.0],["2006-01-23",28.54,28.62,27.75,28.08,236500.0],["2006-01-24",28.02,28.77,28.0,28.64,384100.0],["2006-01-25",28.81,29.06,27.91,28.63,322500.0],["2006-01-26",28.97,30.18,28.78,30.18,549100.0],["2006-01-27",30.21,31.8,29.32,31.16,1047100.0],["2006-01-30",30.5,30.62,29.85,30.28,603000.0],["2006-01-31",30.25,30.33,29.53,29.82,428600.0],["2006-02-01",29.51,30.6,29.4,30.46,623100.0],["2006-02-02",37.6,39.3,35.56,36.95,4679300.0],["2006-02-03",35.52,36.85,35.45,36.54,1593900.0],["2006-02-06",35.66,36.5,35.3,35.64,1207400.0],["2006-02-07",35.38,36.78,35.38,36.63,851100.0],["2006-02-08",36.63,36.98,35.92,36.6,378600.0],["2006-02-09",36.19,38.35,36.19,37.76,709200.0],["2006-02-10",37.86,37.93,37.05,37.25,489500.0],["2006-02-13",37.09,37.18,35.96,36.75,630200.0],["2006-02-14",36.6,37.9,36.25,37.78,709100.0],["2006-02-15",37.79,38.32,37.5,38.23,426000.0],["2006-02-16",37.43,39.0,37.43,38.9,867400.0],["2006-02-17",38.86,39.05,38.55,38.57,497100.0],["2006-02-21",38.47,39.12,37.25,37.4,570100.0],["2006-02-22",37.4,38.41,36.5,36.96,544000.0],["2006-02-23",36.95,37.5,36.7,36.78,240400.0],["2006-02-24",36.87,38.0,36.72,37.67,248500.0],["2006-02-27",37.82,38.3,36.5,36.64,514800.0],["2006-02-28",36.42,38.26,36.4,36.84,960900.0],["2006-03-01",36.83,40.99,36.83,40.7,968100.0],["2006-03-02",40.43,41.99,39.42,40.11,1094500.0],["2006-03-03",39.5,40.2,39.02,39.87,820900.0],["2006-03-06",40.18,40.18,38.12,38.8,531700.0],["2006-03-07",38.56,38.57,36.84,36.97,631600.0],["2006-03-08",36.69,37.82,36.09,37.82,783300.0],["2006-03-09",38.17,39.43,38.07,38.53,997400.0],["2006-03-10",38.51,38.79,37.38,37.74,2567500.0],["2006-03-13",37.7,38.14,37.08,37.1,752100.0],["2006-03-14",37.09,38.2,36.9,37.7,803000.0],["2006-03-15",37.85,38.5,37.38,38.2,1153000.0],["2006-03-16",38.25,38.38,35.14,35.36,1687100.0],["2006-03-17",35.35,36.18,34.7,35.41,1288500.0],["2006-03-20",35.44,36.54,35.35,36.3,654700.0],["2006-03-21",36.52,38.15,36.24,36.76,1054800.0],["2006-03-22",36.62,36.75,35.68,36.49,534800.0],["2006-03-23",36.5,37.79,36.45,37.59,710300.0],["2006-03-24",37.84,39.56,37.68,39.56,1314900.0],["2006-03-27",39.63,39.86,39.09,39.53,500900.0],["2006-03-28",39.32,39.68,37.9,38.09,496800.0],["2006-03-29",38.19,39.72,37.5,39.55,461000.0],["2006-03-30",39.73,41.1,38.1,38.92,646500.0],["2006-03-31",39.23,39.73,38.66,39.32,672400.0],["2006-04-03",39.4,41.35,39.07,40.36,1018700.0],["2006-04-04",40.57,41.15,39.5,40.44,667500.0],["2006-04-05",40.44,41.46,39.72,40.95,454200.0],["2006-04-06",40.96,41.49,40.47,40.99,603800.0],["2006-04-07",41.17,41.38,39.37,39.55,420900.0],["2006-04-10",39.6,39.94,38.86,39.21,498500.0],["2006-04-11",39.13,39.58,37.88,39.09,458500.0],["2006-04-12",39.04,40.19,39.0,39.91,307700.0],["2006-04-13",40.07,41.98,39.85,40.65,530200.0],["2006-04-17",40.89,40.89,38.78,39.06,674800.0],["2006-04-18",39.36,41.24,38.92,40.99,497600.0],["2006-04-19",40.95,43.73,40.95,43.71,1168900.0],["2006-04-20",43.41,45.29,43.25,44.4,1052100.0],["2006-04-21",44.99,44.99,42.32,43.1,677600.0],["2006-04-24",42.83,43.25,41.3,42.32,624500.0],["2006-04-25",42.71,44.45,42.51,44.07,961800.0],["2006-04-26",44.36,44.39,42.0,42.29,1205000.0],["2006-04-27",42.2,42.45,39.42,40.05,3066900.0],["2006-04-28",40.15,42.35,40.05,41.69,865400.0],["2006-05-01",41.33,42.18,41.04,41.32,873600.0],["2006-05-02",41.52,42.75,41.12,42.74,599300.0],["2006-05-03",42.65,42.87,41.33,41.76,514500.0],["2006-05-04",41.63,43.5,41.63,43.21,504400.0],["2006-05-05",43.25,43.56,42.27,42.88,354200.0],["2006-05-08",42.7,43.69,42.59,42.95,349000.0],["2006-05-09",42.74,43.0,41.73,42.92,565300.0],["2006-05-10",42.9,43.19,41.36,41.6,488300.0],["2006-05-11",41.55,41.58,39.02,39.84,1229600.0],["2006-05-12",39.8,40.7,39.27,39.33,690600.0],["2006-05-15",39.19,39.98,37.0,38.48,866200.0],["2006-05-16",38.62,39.26,37.75,37.88,472900.0],["2006-05-17",37.7,38.18,36.5,37.19,442800.0],["2006-05-18",37.2,38.08,36.25,36.31,512400.0],["2006-05-19",36.61,40.26,36.55,38.38,1479400.0],["2006-05-22",38.03,38.7,36.64,38.0,617800.0],["2006-05-23",38.5,39.3,37.33,37.44,612900.0],["2006-05-24",37.39,38.55,36.25,37.17,595900.0],["2006-05-25",37.75,38.62,37.17,37.68,501200.0],["2006-05-26",37.9,40.38,37.34,39.4,557700.0],["2006-05-30",39.5,39.8,37.91,37.92,396100.0],["2006-05-31",38.18,38.9,37.39,38.74,623900.0],["2006-06-01",39.04,41.31,38.88,41.18,598000.0],["2006-06-02",41.9,41.9,40.3,40.85,510900.0],["2006-06-05",40.69,41.12,38.99,39.1,427800.0],["2006-06-06",39.14,39.96,37.88,39.66,535100.0],["2006-06-07",39.49,40.41,39.01,39.33,674300.0],["2006-06-08",39.3,39.8,36.93,38.31,1639000.0],["2006-06-09",38.6,39.8,37.36,37.55,925800.0],["2006-06-12",37.6,37.6,36.0,36.16,549000.0],["2006-06-13",36.5,37.92,35.35,36.0,763100.0],["2006-06-14",36.5,37.5,35.99,36.76,551000.0],["2006-06-15",37.12,39.39,37.11,38.87,820600.0],["2006-06-16",38.74,39.32,37.9,38.25,1119600.0],["2006-06-19",38.5,38.5,36.97,37.15,399100.0],["2006-06-20",37.09,37.99,36.06,37.55,422800.0],["2006-06-21",37.5,39.56,37.45,39.42,663200.0],["2006-06-22",39.52,39.8,38.58,39.36,557500.0],["2006-06-23",39.42,39.51,37.94,38.67,454300.0],["2006-06-26",38.9,39.79,38.64,39.57,268900.0],["2006-06-27",39.79,40.51,39.31,39.85,818000.0],["2006-06-28",40.0,40.0,38.56,39.17,540600.0],["2006-06-29",39.53,43.21,39.36,41.9,1319900.0],["2006-06-30",43.25,44.82,43.15,44.63,2080700.0],["2006-07-03",45.19,47.3,44.63,47.04,931900.0],["2006-07-05",46.73,46.76,43.65,43.98,1598300.0],["2006-07-06",44.4,44.97,43.54,43.98,582100.0],["2006-07-07",43.95,44.39,42.52,42.98,934700.0],["2006-07-10",43.8,44.3,40.55,41.07,1125400.0],["2006-07-11",40.64,43.87,40.0,43.87,1369400.0],["2006-07-12",43.88,43.94,41.88,42.23,972200.0],["2006-07-13",41.68,43.98,41.06,41.65,807800.0],["2006-07-14",41.47,42.79,40.38,42.32,786500.0],["2006-07-17",42.01,43.49,41.8,41.88,488800.0],["2006-07-18",42.01,42.89,40.35,42.08,683700.0],["2006-07-19",42.41,44.57,42.27,44.12,1078000.0],["2006-07-20",44.83,45.23,41.84,41.84,1246900.0],["2006-07-21",41.46,41.73,36.8,37.14,2377500.0],["2006-07-24",37.4,38.96,37.4,38.85,833400.0],["2006-07-25",38.73,40.28,38.42,39.69,548800.0],["2006-07-26",39.08,39.22,37.0,37.48,1293300.0],["2006-07-27",37.85,38.0,34.31,35.4,2848200.0],["2006-07-28",38.03,42.95,37.67,42.25,3876600.0],["2006-07-31",41.89,43.34,41.36,42.87,1182900.0],["2006-08-01",41.99,42.54,40.99,42.53,900900.0],["2006-08-02",42.46,42.9,41.8,42.11,526500.0],["2006-08-03",41.61,44.1,41.2,43.48,860700.0],["2006-08-04",43.8,45.73,42.26,43.13,1129000.0],["2006-08-07",42.45,43.4,42.11,42.64,427600.0],["2006-08-08",42.64,42.96,41.25,41.75,707300.0],["2006-08-09",42.33,43.44,42.11,42.64,972500.0],["2006-08-10",42.24,43.38,42.0,43.21,463600.0],["2006-08-11",43.43,43.43,41.61,42.27,603500.0],["2006-08-14",42.63,43.0,41.79,42.22,559500.0],["2006-08-15",42.86,45.05,42.54,44.76,644100.0],["2006-08-16",45.0,46.16,45.0,45.9,679700.0],["2006-08-17",46.0,46.95,45.15,45.46,469000.0],["2006-08-18",45.65,45.74,44.25,45.09,469300.0],["2006-08-21",44.86,45.5,44.49,45.25,559100.0],["2006-08-22",45.0,46.69,44.9,45.88,810800.0],["2006-08-23",45.9,48.45,43.7,45.18,1474200.0],["2006-08-24",46.18,46.22,44.52,44.92,647800.0],["2006-08-25",44.98,46.11,44.51,45.27,660400.0],["2006-08-28",45.04,46.46,44.69,45.9,611200.0],["2006-08-29",46.34,46.41,45.01,46.33,587600.0],["2006-08-30",46.5,49.69,46.04,49.45,1849900.0],["2006-08-31",49.16,49.71,47.85,48.3,1149700.0],["2006-09-01",48.12,48.98,47.1,47.63,970900.0],["2006-09-05",48.75,49.27,47.75,49.2,1887900.0],["2006-09-06",48.7,48.8,46.61,46.68,1512400.0],["2006-09-07",46.28,46.5,44.44,45.25,1910100.0],["2006-09-08",43.46,44.15,41.8,42.13,4883600.0],["2006-09-11",41.8,43.52,41.77,42.62,1208600.0],["2006-09-12",42.39,45.59,42.31,45.36,1305800.0],["2006-09-13",45.3,46.91,45.3,46.55,1301300.0],["2006-09-14",46.25,46.56,44.92,45.06,812100.0],["2006-09-15",45.69,45.72,44.59,45.08,1042600.0],["2006-09-18",45.02,47.25,44.78,47.11,1401600.0],["2006-09-19",47.0,47.2,45.59,46.38,911100.0],["2006-09-20",46.53,47.05,45.65,46.27,716400.0],["2006-09-21",46.22,46.51,40.9,41.09,3024100.0],["2006-09-22",41.35,42.5,41.0,41.29,1570300.0],["2006-09-25",41.33,42.55,40.12,42.5,1131500.0],["2006-09-26",43.87,44.25,42.02,42.92,1140400.0],["2006-09-27",42.91,43.33,42.03,42.21,938400.0],["2006-09-28",42.5,43.51,42.09,43.24,928000.0],["2006-09-29",43.44,43.54,41.69,42.13,631700.0],["2006-10-02",41.8,42.14,40.7,40.77,580700.0],["2006-10-03",40.46,41.23,39.76,41.09,1099200.0],["2006-10-04",41.13,43.33,41.12,43.25,977400.0],["2006-10-05",43.1,43.41,42.27,43.16,501700.0],["2006-10-06",42.3,44.55,41.93,43.87,679700.0],["2006-10-09",43.96,45.11,43.27,44.59,766600.0],["2006-10-10",44.83,45.0,44.04,44.87,558100.0],["2006-10-11",44.54,45.15,43.51,44.33,507600.0],["2006-10-12",44.6,44.67,42.4,43.01,963200.0],["2006-10-13",43.12,43.86,42.92,43.48,985600.0],["2006-10-16",43.55,45.37,43.55,44.94,1015700.0],["2006-10-17",44.51,44.55,42.87,43.66,597200.0],["2006-10-18",44.04,44.05,41.79,42.41,798500.0],["2006-10-19",42.18,43.6,41.5,43.1,488300.0],["2006-10-20",43.4,43.4,42.18,42.78,573600.0],["2006-10-23",42.6,43.42,41.93,42.55,829800.0],["2006-10-24",42.25,42.4,40.53,40.64,695000.0],["2006-10-25",41.02,43.5,41.0,42.91,3209000.0],["2006-10-26",39.05,40.99,38.08,38.95,4771900.0],["2006-10-27",38.8,39.1,37.19,37.53,1087800.0],["2006-10-30",37.27,38.24,36.14,38.09,805900.0],["2006-10-31",37.93,38.66,37.53,38.18,617200.0],["2006-11-01",38.2,38.24,37.08,37.24,706600.0],["2006-11-02",37.05,38.02,36.8,36.86,828600.0],["2006-11-03",37.36,37.55,36.42,37.03,641000.0],["2006-11-06",37.0,38.69,36.57,38.58,618900.0],["2006-11-07",38.75,39.65,38.46,39.32,808800.0],["2006-11-08",39.05,40.3,38.81,39.66,561900.0],["2006-11-09",40.26,40.55,37.9,38.08,971300.0],["2006-11-10",38.15,38.85,37.75,38.78,415000.0],["2006-11-13",38.66,39.61,38.32,39.28,390600.0],["2006-11-14",39.32,40.3,38.75,40.17,666500.0],["2006-11-15",40.35,40.92,39.5,40.05,608800.0],["2006-11-16",40.16,40.77,40.01,40.37,988300.0],["2006-11-17",40.78,40.79,39.6,39.62,810700.0],["2006-11-20",39.65,39.8,38.7,38.95,1227000.0],["2006-11-21",39.3,39.3,37.79,37.94,927200.0],["2006-11-22",38.12,39.3,37.93,38.96,791600.0],["2006-11-24",38.76,39.17,38.51,38.66,88200.0],["2006-11-27",38.93,38.93,36.64,37.0,1388200.0],["2006-11-28",36.37,36.45,35.0,36.34,1894700.0],["2006-11-29",36.48,37.6,36.48,37.4,846000.0],["2006-11-30",37.23,37.76,36.8,37.36,477600.0],["2006-12-01",37.76,38.09,36.36,37.15,827300.0],["2006-12-04",37.01,37.76,36.95,37.75,914500.0],["2006-12-05",37.97,37.98,36.96,37.57,564000.0],["2006-12-06",37.31,37.45,36.8,37.13,572900.0],["2006-12-07",37.31,37.88,36.5,37.07,537400.0],["2006-12-08",37.18,37.75,36.52,37.3,469800.0],["2006-12-11",37.12,38.15,36.69,36.87,811700.0],["2006-12-12",36.93,37.27,35.94,36.2,649600.0],["2006-12-13",36.46,36.5,35.48,35.52,1146600.0],["2006-12-14",36.0,36.33,35.84,36.02,800500.0],["2006-12-15",36.0,36.65,35.78,36.01,963500.0],["2006-12-18",36.17,36.77,35.78,36.1,702300.0],["2006-12-19",35.78,36.17,35.56,35.95,1178400.0],["2006-12-20",36.0,36.47,35.72,35.86,748400.0],["2006-12-21",35.82,36.38,35.74,35.82,625900.0],["2006-12-22",35.89,36.67,35.71,36.51,977300.0],["2006-12-26",36.63,37.0,36.45,36.9,510700.0],["2006-12-27",36.78,37.41,36.78,37.35,462500.0],["2006-12-28",36.9,37.5,36.8,37.1,794500.0],["2006-12-29",37.12,37.99,37.01,37.25,721700.0],["2007-01-03",37.59,38.79,37.42,38.18,1269000.0],["2007-01-04",38.18,40.1,37.78,40.02,1745900.0],["2007-01-05",39.0,39.65,38.5,39.16,1858400.0],["2007-01-08",39.34,40.2,38.88,39.79,656200.0],["2007-01-09",39.88,40.65,39.3,40.44,616600.0],["2007-01-10",40.42,42.37,40.4,42.06,1160000.0],["2007-01-11",42.0,42.72,41.43,42.14,677500.0],["2007-01-12",42.15,42.28,41.14,41.95,449600.0],["2007-01-16",42.1,42.1,40.81,41.12,1031700.0],["2007-01-17",40.9,41.59,40.77,41.17,491200.0],["2007-01-18",40.31,40.33,38.22,38.96,1102700.0],["2007-01-19",38.81,39.44,38.66,38.99,759300.0],["2007-01-22",39.2,39.5,38.18,38.37,586600.0],["2007-01-23",38.2,39.6,38.11,39.07,549300.0],["2007-01-24",39.55,40.2,39.05,40.08,506300.0],["2007-01-25",40.11,40.93,39.18,39.34,512100.0],["2007-01-26",39.33,40.11,38.83,40.06,620900.0],["2007-01-29",40.28,40.4,39.26,40.27,642700.0],["2007-01-30",40.3,41.56,40.21,41.53,927200.0],["2007-01-31",41.4,41.47,40.02,40.65,912500.0],["2007-02-01",42.15,45.13,41.98,44.65,3691700.0],["2007-02-02",44.83,44.92,43.44,43.58,1100400.0],["2007-02-05",43.19,43.75,43.01,43.1,944700.0],["2007-02-06",43.14,43.6,42.84,43.54,854800.0],["2007-02-07",43.65,45.16,43.65,44.55,1039100.0],["2007-02-08",44.6,44.85,43.99,44.25,697500.0],["2007-02-09",44.48,44.5,42.3,42.95,1011300.0],["2007-02-12",43.1,43.24,42.28,42.8,548800.0],["2007-02-13",42.81,43.52,42.62,43.51,463000.0],["2007-02-14",43.5,44.68,43.5,44.33,910400.0],["2007-02-15",44.2,44.56,43.76,43.82,426700.0],["2007-02-16",43.82,44.29,42.99,44.04,837500.0],["2007-02-20",43.67,44.49,43.43,44.04,390100.0],["2007-02-21",43.76,44.1,43.49,43.58,327200.0],["2007-02-22",43.99,45.43,43.68,44.53,445000.0],["2007-02-23",44.29,45.96,44.28,45.38,828500.0],["2007-02-26",45.82,46.59,45.45,46.59,855300.0],["2007-02-27",45.29,45.58,43.2,43.34,1216800.0],["2007-02-28",43.43,44.09,42.35,42.75,873100.0],["2007-03-01",41.79,44.59,41.48,43.53,821700.0],["2007-03-02",43.27,43.38,42.14,42.16,649100.0],["2007-03-05",41.65,43.51,41.6,42.0,563300.0],["2007-03-06",42.58,43.78,42.41,43.44,389900.0],["2007-03-07",43.23,43.59,42.38,43.0,436500.0],["2007-03-08",43.52,45.89,43.49,45.36,968100.0],["2007-03-09",45.6,45.93,45.07,45.9,755900.0],["2007-03-12",46.0,46.85,45.75,46.24,756900.0],["2007-03-13",45.99,46.69,45.12,45.24,652400.0],["2007-03-14",45.17,45.42,44.48,45.17,617600.0],["2007-03-15",45.28,45.71,44.84,45.41,385600.0],["2007-03-16",45.4,45.86,44.91,45.46,594400.0],["2007-03-19",45.8,46.08,45.12,45.44,483300.0],["2007-03-20",45.33,45.65,44.92,45.46,287900.0],["2007-03-21",45.56,47.81,45.0,47.78,857800.0],["2007-03-22",47.91,47.91,46.79,46.97,503800.0],["2007-03-23",45.59,46.45,45.34,45.92,766600.0],["2007-03-26",46.03,46.26,44.92,45.8,650000.0],["2007-03-27",45.57,46.3,45.49,45.64,366600.0],["2007-03-28",45.08,45.65,44.78,45.11,325600.0],["2007-03-29",45.18,45.5,43.66,44.48,583400.0],["2007-03-30",44.42,45.38,44.39,44.75,284700.0],["2007-04-02",44.88,45.01,44.1,44.91,429000.0],["2007-04-03",45.0,45.9,44.96,45.31,351300.0],["2007-04-04",45.29,46.25,45.29,45.61,513100.0],["2007-04-05",45.69,46.61,45.48,46.24,324300.0],["2007-04-09",46.17,46.19,45.03,45.67,370300.0],["2007-04-10",45.47,45.57,44.3,44.34,831300.0],["2007-04-11",44.44,45.1,44.29,44.3,507600.0],["2007-04-12",44.02,44.64,43.63,44.62,811200.0],["2007-04-13",44.49,44.49,43.72,44.17,866100.0],["2007-04-16",44.33,44.75,44.16,44.65,287000.0],["2007-04-17",44.92,44.92,43.94,44.29,339800.0],["2007-04-18",44.04,45.16,44.03,44.33,453500.0],["2007-04-19",43.86,44.93,43.39,44.19,611100.0],["2007-04-20",44.59,45.09,44.18,44.88,620400.0],["2007-04-23",44.89,45.25,44.33,45.14,476000.0],["2007-04-24",44.84,46.1,44.16,45.39,1117900.0],["2007-04-25",45.74,45.96,44.95,45.31,1065800.0],["2007-04-26",43.9,44.25,42.73,43.4,1592100.0],["2007-04-27",43.1,43.5,42.6,43.03,560600.0],["2007-04-30",42.79,42.79,41.04,41.29,1301200.0],["2007-05-01",41.53,42.46,41.06,42.32,942000.0],["2007-05-02",42.17,43.09,41.53,42.81,676400.0],["2007-05-03",42.94,43.8,42.94,43.3,873300.0],["2007-05-04",43.31,43.73,43.04,43.64,395800.0],["2007-05-07",43.47,43.89,43.47,43.77,597000.0],["2007-05-08",43.56,43.73,42.91,43.58,497500.0],["2007-05-09",43.02,43.8,42.8,43.74,331400.0],["2007-05-10",43.33,43.73,41.68,41.88,812800.0],["2007-05-11",42.72,43.11,42.04,42.83,481800.0],["2007-05-14",42.71,43.07,41.83,42.3,616300.0],["2007-05-15",42.34,42.96,41.63,41.68,521000.0],["2007-05-16",41.65,41.65,40.91,41.39,692900.0],["2007-05-17",41.23,41.52,40.91,40.98,658600.0],["2007-05-18",41.08,41.37,39.91,40.83,1143100.0],["2007-05-21",40.89,41.69,40.47,40.55,768000.0],["2007-05-22",40.45,41.09,39.77,40.94,1305900.0],["2007-05-23",41.14,41.61,40.35,40.47,522600.0],["2007-05-24",40.42,41.06,39.1,39.26,604000.0],["2007-05-25",39.5,40.0,39.36,39.57,884600.0],["2007-05-29",39.8,40.33,39.57,40.07,499200.0],["2007-05-30",39.65,40.21,39.41,40.04,496000.0],["2007-05-31",40.1,40.22,39.51,39.78,829600.0],["2007-06-01",40.04,40.97,39.89,40.42,456400.0],["2007-06-04",40.27,41.2,40.27,40.72,557400.0],["2007-06-05",40.47,40.94,40.27,40.74,668000.0],["2007-06-06",40.35,41.03,40.18,40.94,630700.0],["2007-06-07",40.57,40.65,39.7,40.08,1659800.0],["2007-06-08",40.0,41.94,39.94,41.56,1376700.0],["2007-06-11",41.36,41.83,40.91,41.33,784300.0],["2007-06-12",41.31,41.31,39.99,40.48,899700.0],["2007-06-13",40.61,40.75,39.87,40.13,1399100.0],["2007-06-14",40.31,41.9,40.23,41.63,1354900.0],["2007-06-15",42.2,43.17,41.88,42.8,1419500.0],["2007-06-18",43.0,43.0,42.03,42.32,1089400.0],["2007-06-19",42.2,42.28,41.64,42.08,433300.0],["2007-06-20",42.26,42.32,41.37,41.45,497600.0],["2007-06-21",41.05,41.87,40.55,41.59,1000000.0],["2007-06-22",41.55,41.55,40.42,41.05,641200.0],["2007-06-25",41.81,41.81,40.34,40.64,1282400.0],["2007-06-26",40.78,41.21,40.38,40.49,491200.0],["2007-06-27",40.3,40.8,40.13,40.33,923500.0],["2007-06-28",39.55,39.7,38.5,38.95,1965000.0],["2007-06-29",39.0,39.3,37.95,38.3,1673800.0],["2007-07-02",38.35,38.81,38.17,38.55,861000.0],["2007-07-03",38.55,38.77,38.25,38.54,266300.0],["2007-07-05",38.5,38.82,38.5,38.67,784500.0],["2007-07-06",38.67,39.26,38.67,39.12,1073900.0],["2007-07-09",39.24,39.27,39.0,39.08,675600.0],["2007-07-10",37.65,38.23,37.22,37.34,1998000.0],["2007-07-11",37.25,37.48,36.53,36.7,1318300.0],["2007-07-12",37.02,38.0,36.85,37.83,1256300.0],["2007-07-13",37.82,38.07,37.18,37.26,1294100.0],["2007-07-16",37.27,37.92,37.14,37.52,820900.0],["2007-07-17",37.86,39.96,37.72,39.4,1973000.0],["2007-07-18",39.37,39.44,38.4,39.38,1159700.0],["2007-07-19",39.47,40.0,38.98,39.3,597300.0],["2007-07-20",39.21,39.47,38.73,38.84,765200.0],["2007-07-23",39.16,39.25,38.76,38.93,880400.0],["2007-07-24",38.56,38.97,37.94,38.75,1345900.0],["2007-07-25",39.6,40.67,39.32,40.22,3335400.0],["2007-07-26",41.9,41.98,39.38,41.12,3659900.0],["2007-07-27",41.46,41.46,39.95,40.18,1484500.0],["2007-07-30",40.44,40.57,39.56,40.27,1230500.0],["2007-07-31",40.82,41.07,38.27,38.39,1441200.0],["2007-08-01",38.3,39.0,37.29,38.19,1356800.0],["2007-08-02",38.57,39.03,38.32,38.96,933700.0],["2007-08-03",39.06,39.43,37.6,37.72,1500700.0],["2007-08-06",37.96,39.24,37.52,39.12,1023300.0],["2007-08-07",39.05,40.93,38.64,40.56,1457200.0],["2007-08-08",40.61,43.9,40.61,42.47,2053100.0],["2007-08-09",41.76,43.89,40.34,43.12,1355600.0],["2007-08-10",41.85,42.35,39.9,41.31,1297300.0],["2007-08-13",42.15,42.53,40.3,41.09,945000.0],["2007-08-14",41.08,41.78,40.0,40.07,667600.0],["2007-08-15",40.17,41.2,39.75,40.42,656400.0],["2007-08-16",40.65,42.36,40.17,42.22,1415100.0],["2007-08-17",43.57,44.47,43.1,43.87,1025300.0],["2007-08-20",44.01,44.4,43.04,43.51,552400.0],["2007-08-21",43.49,44.0,41.65,42.2,990800.0],["2007-08-22",42.86,43.34,42.19,43.21,748200.0],["2007-08-23",43.43,43.48,42.0,42.75,535000.0],["2007-08-24",42.8,44.56,42.55,44.38,873100.0],["2007-08-27",44.42,44.44,43.61,44.22,597900.0],["2007-08-28",43.9,44.1,43.6,43.69,523200.0],["2007-08-29",43.79,44.27,43.17,44.2,527600.0],["2007-08-30",43.58,44.49,43.3,44.25,541700.0],["2007-08-31",44.6,45.55,44.51,45.36,567300.0],["2007-09-04",45.63,46.3,45.26,46.13,964900.0],["2007-09-05",46.17,46.59,45.15,46.5,852600.0],["2007-09-06",46.6,47.15,46.56,46.97,907200.0],["2007-09-07",46.17,46.26,44.8,45.58,649400.0],["2007-09-10",45.69,46.9,44.27,44.78,665000.0],["2007-09-11",44.93,45.55,44.58,45.41,468000.0],["2007-09-12",45.29,45.64,44.89,45.03,408300.0],["2007-09-13",45.13,46.23,45.13,45.71,417800.0],["2007-09-14",45.09,46.52,44.79,46.23,369700.0],["2007-09-17",46.0,46.21,45.11,45.98,847600.0],["2007-09-18",46.32,47.69,45.84,47.35,859200.0],["2007-09-19",47.67,48.48,46.94,47.47,774800.0],["2007-09-20",46.98,47.25,44.71,45.63,1703600.0],["2007-09-21",46.06,47.05,45.46,46.84,879900.0],["2007-09-24",46.78,46.82,45.45,45.64,460300.0],["2007-09-25",45.4,45.89,45.1,45.73,314100.0],["2007-09-26",45.85,46.99,45.77,46.14,658000.0],["2007-09-27",46.2,46.23,44.1,45.45,1178100.0],["2007-09-28",45.32,45.45,44.1,44.37,886900.0],["2007-10-01",44.3,46.5,44.3,45.84,686400.0],["2007-10-02",46.1,47.25,45.64,46.72,554100.0],["2007-10-03",46.41,46.58,44.92,45.18,623500.0],["2007-10-04",45.31,45.65,44.78,45.47,432200.0],["2007-10-05",45.84,46.37,44.51,45.89,590900.0],["2007-10-08",45.9,45.9,44.3,44.48,716200.0],["2007-10-09",44.7,44.7,42.75,43.49,1104300.0],["2007-10-10",43.48,44.13,43.29,43.99,663000.0],["2007-10-11",44.12,44.58,41.87,42.78,1006500.0],["2007-10-12",42.67,43.52,42.54,43.0,501100.0],["2007-10-15",42.94,44.17,42.75,42.96,667100.0],["2007-10-16",42.74,43.83,42.1,42.27,632700.0],["2007-10-17",42.66,43.58,42.24,42.5,591700.0],["2007-10-18",42.01,43.01,41.8,42.08,559200.0],["2007-10-19",42.04,42.23,40.76,41.21,542000.0],["2007-10-22",40.61,42.89,40.13,42.51,1048900.0],["2007-10-23",43.01,43.55,42.36,43.52,716600.0],["2007-10-24",43.66,43.66,41.84,43.24,932300.0],["2007-10-25",36.9,37.15,33.8,35.54,8318700.0],["2007-10-26",35.75,36.14,32.53,35.02,2680300.0],["2007-10-29",35.21,36.4,34.85,36.23,1330700.0],["2007-10-30",37.87,38.99,37.6,38.66,1465900.0],["2007-10-31",38.5,39.53,37.91,39.11,1035300.0],["2007-11-01",39.24,39.24,37.8,38.25,804600.0],["2007-11-02",38.77,38.77,37.51,38.02,813400.0],["2007-11-05",36.8,37.0,36.06,36.72,770700.0],["2007-11-06",37.04,38.18,36.61,38.09,809500.0],["2007-11-07",37.07,37.97,36.99,37.02,478300.0],["2007-11-08",37.33,38.03,36.63,37.68,544500.0],["2007-11-09",38.49,39.36,37.99,38.75,938300.0],["2007-11-12",38.59,39.97,38.15,38.46,1118000.0],["2007-11-13",38.9,39.75,38.17,39.08,831500.0],["2007-11-14",39.25,39.54,38.72,39.3,845700.0],["2007-11-15",38.29,39.66,38.28,38.97,753700.0],["2007-11-16",39.05,39.44,38.29,39.17,708400.0],["2007-11-19",38.81,38.83,37.63,38.11,478900.0],["2007-11-20",38.3,38.63,36.6,37.13,717500.0],["2007-11-21",36.99,37.39,35.53,36.67,680100.0],["2007-11-23",36.81,36.97,35.87,36.32,323000.0],["2007-11-26",36.39,37.87,36.39,36.93,772300.0],["2007-11-27",37.22,37.9,36.78,37.45,586800.0],["2007-11-28",37.94,39.52,37.59,39.32,769800.0],["2007-11-29",39.01,39.28,37.48,38.5,550400.0],["2007-11-30",38.57,38.93,37.44,37.94,618000.0],["2007-12-03",38.08,38.32,37.55,37.7,388200.0],["2007-12-04",37.34,38.59,36.87,38.2,585600.0],["2007-12-05",38.74,39.5,38.36,39.2,571200.0],["2007-12-06",39.08,39.29,38.27,38.87,902600.0],["2007-12-07",38.75,38.75,33.32,33.9,5957600.0],["2007-12-10",33.98,35.0,33.68,33.84,1524200.0],["2007-12-11",33.94,34.41,32.19,32.32,1339200.0],["2007-12-12",33.19,33.27,32.56,32.93,960100.0],["2007-12-13",32.7,33.33,32.48,32.91,882300.0],["2007-12-14",32.8,33.79,32.26,32.71,744900.0],["2007-12-17",32.39,32.51,31.45,31.46,718200.0],["2007-12-18",31.78,32.04,30.9,31.42,506500.0],["2007-12-19",31.3,31.67,31.14,31.57,773600.0],["2007-12-20",31.77,32.82,31.54,32.82,528300.0],["2007-12-21",33.46,33.46,32.69,33.39,764700.0],["2007-12-24",33.52,34.12,33.25,33.62,210700.0],["2007-12-26",33.82,34.87,33.79,34.51,412700.0],["2007-12-27",34.51,35.0,33.72,33.85,432500.0],["2007-12-28",34.2,34.5,33.2,33.47,324300.0],["2007-12-31",33.37,33.8,32.71,33.1,334600.0],["2008-01-02",32.92,33.86,32.76,33.16,995800.0],["2008-01-03",33.16,33.38,31.82,31.97,787500.0],["2008-01-04",31.55,31.97,30.19,30.57,661900.0],["2008-01-07",30.65,30.95,29.65,29.98,864600.0],["2008-01-08",30.06,30.84,28.99,28.99,560200.0],["2008-01-09",28.55,28.89,27.68,28.64,2015200.0],["2008-01-10",28.42,29.0,28.03,28.53,973900.0],["2008-01-11",28.25,28.7,25.62,26.36,1918800.0],["2008-01-14",26.6,27.24,26.6,26.77,1013500.0],["2008-01-15",26.5,26.6,25.17,25.71,1001000.0],["2008-01-16",26.74,29.04,25.83,28.22,1575300.0],["2008-01-17",28.28,28.65,26.15,26.22,883100.0],["2008-01-18",26.37,27.35,25.9,26.62,649200.0],["2008-01-22",24.95,26.71,17.25,25.69,865800.0],["2008-01-23",25.03,25.61,24.07,25.58,1057700.0],["2008-01-24",25.6,26.24,24.92,24.95,1357600.0],["2008-01-25",25.36,25.49,24.45,24.66,1220500.0],["2008-01-28",24.56,24.87,24.12,24.44,1013700.0],["2008-01-29",24.64,24.8,24.09,24.48,940800.0],["2008-01-30",24.26,24.91,24.13,24.41,960300.0],["2008-01-31",23.99,24.43,23.83,24.22,902200.0],["2008-02-01",24.37,25.98,24.28,25.95,1034700.0],["2008-02-04",25.28,26.64,25.26,26.23,1653900.0],["2008-02-05",25.49,25.93,23.19,23.19,3500700.0],["2008-02-06",19.31,22.61,18.84,21.06,10737100.0],["2008-02-07",21.04,21.84,21.01,21.5,2089700.0],["2008-02-08",20.87,21.23,20.2,20.47,1503000.0],["2008-02-11",20.54,20.74,19.57,19.62,1633200.0],["2008-02-12",19.76,20.09,19.36,19.53,1251200.0],["2008-02-13",19.68,20.3,19.57,20.09,1077800.0],["2008-02-14",20.18,20.27,19.28,19.56,1160600.0],["2008-02-15",19.45,19.59,19.06,19.32,1073900.0],["2008-02-19",19.79,19.79,18.95,19.03,990800.0],["2008-02-20",19.0,19.49,18.91,19.36,686500.0],["2008-02-21",19.54,19.78,18.73,18.82,748100.0],["2008-02-22",19.14,19.14,18.47,18.85,576300.0],["2008-02-25",18.87,19.09,18.31,19.04,782100.0],["2008-02-26",18.87,20.24,18.59,19.43,1252000.0],["2008-02-27",19.63,19.74,19.08,19.35,923300.0],["2008-02-28",19.69,19.69,18.28,18.58,767900.0],["2008-02-29",18.3,18.44,17.91,17.93,1336600.0],["2008-03-03",17.91,17.94,17.24,17.5,735100.0],["2008-03-04",17.28,17.59,16.86,17.3,1155800.0],["2008-03-05",17.35,17.55,16.92,17.08,1390400.0],["2008-03-06",16.97,17.14,16.37,16.38,1104000.0],["2008-03-07",16.22,17.25,16.17,17.01,1706500.0],["2008-03-10",17.02,17.18,16.8,16.83,823900.0],["2008-03-11",17.25,17.96,17.02,17.96,848800.0],["2008-03-12",17.91,18.42,17.6,17.7,700400.0],["2008-03-13",17.75,18.23,17.13,18.1,1090700.0],["2008-03-14",18.22,18.37,16.97,17.18,763800.0],["2008-03-17",16.76,17.55,16.76,17.35,878000.0],["2008-03-18",17.75,18.09,17.34,18.04,861000.0],["2008-03-19",18.2,18.54,17.33,17.33,596000.0],["2008-03-20",17.52,18.03,17.33,17.7,1658800.0],["2008-03-24",17.77,18.58,17.77,18.35,1017100.0],["2008-03-25",18.39,18.82,18.27,18.67,342400.0],["2008-03-26",18.5,18.65,18.07,18.11,519900.0],["2008-03-27",19.4,19.59,18.65,19.04,1234200.0],["2008-03-28",19.1,19.35,18.71,18.75,671300.0],["2008-03-31",18.95,19.37,18.8,19.1,931300.0],["2008-04-01",19.55,20.12,19.26,20.12,863400.0],["2008-04-02",20.1,20.46,19.85,20.1,569700.0],["2008-04-03",19.96,21.8,19.83,21.75,904000.0],["2008-04-04",21.52,21.67,20.5,21.02,1444100.0],["2008-04-07",21.24,21.36,20.59,20.7,722100.0],["2008-04-08",20.81,20.81,19.41,19.47,1113700.0],["2008-04-09",18.43,19.04,17.94,18.9,4203100.0],["2008-04-10",18.83,20.14,18.52,20.0,1620200.0],["2008-04-11",19.72,20.11,19.42,19.54,1317400.0],["2008-04-14",19.38,19.41,18.91,19.03,1159800.0],["2008-04-15",19.2,19.32,18.67,18.9,899500.0],["2008-04-16",19.18,19.77,19.0,19.37,1578500.0],["2008-04-17",19.32,19.65,18.75,19.1,660000.0],["2008-04-18",19.52,19.61,18.94,19.25,639700.0],["2008-04-21",19.06,19.68,18.87,19.57,363100.0],["2008-04-22",19.44,19.6,18.07,18.32,852400.0],["2008-04-23",18.4,18.87,18.32,18.67,466400.0],["2008-04-24",18.74,20.36,18.45,20.02,922000.0],["2008-04-25",20.06,20.47,19.74,20.44,555500.0],["2008-04-28",20.45,20.5,19.82,20.28,658200.0],["2008-04-29",20.38,20.45,19.88,20.07,602800.0],["2008-04-30",17.2,19.72,17.16,19.27,3576600.0],["2008-05-01",19.31,20.18,19.28,19.78,1345900.0],["2008-05-02",20.19,20.19,18.79,19.59,949700.0],["2008-05-05",19.57,19.97,19.01,19.04,846500.0],["2008-05-06",18.85,19.07,18.54,19.03,1248800.0],["2008-05-07",19.09,19.41,18.84,18.99,802800.0],["2008-05-08",19.05,19.38,18.51,19.28,851800.0],["2008-05-09",20.49,20.59,19.7,19.82,1105900.0],["2008-05-12",19.89,20.45,19.74,20.33,906900.0],["2008-05-13",20.35,20.46,19.97,20.31,366600.0],["2008-05-14",20.35,21.48,20.3,21.16,945100.0],["2008-05-15",21.13,21.74,21.03,21.7,608600.0],["2008-05-16",21.85,22.18,21.45,22.12,961200.0],["2008-05-19",22.25,22.84,22.05,22.33,1056800.0],["2008-05-20",22.07,22.31,21.06,21.29,1906600.0],["2008-05-21",21.35,21.68,20.8,21.02,822900.0],["2008-05-22",21.14,21.64,21.05,21.39,452200.0],["2008-05-23",21.25,21.37,20.65,21.15,499400.0],["2008-05-27",21.24,21.76,21.01,21.64,589600.0],["2008-05-28",21.77,21.77,21.28,21.43,371600.0],["2008-05-29",21.32,22.0,21.32,21.73,263500.0],["2008-05-30",21.76,22.05,21.27,21.83,362400.0],["2008-06-02",21.66,22.08,20.9,21.61,460800.0],["2008-06-03",21.74,21.74,20.62,20.94,490100.0],["2008-06-04",20.82,21.57,20.7,21.08,618000.0],["2008-06-05",21.1,22.01,20.93,22.0,775100.0],["2008-06-06",21.78,21.84,21.25,21.43,475600.0],["2008-06-09",22.41,22.5,21.38,21.91,1125000.0],["2008-06-10",21.7,21.7,20.91,21.08,714400.0],["2008-06-11",21.03,21.03,20.07,20.07,604700.0],["2008-06-12",20.06,20.43,19.75,20.24,1124800.0],["2008-06-13",20.48,21.63,20.41,21.34,755600.0],["2008-06-16",21.19,21.47,20.8,20.96,739400.0],["2008-06-17",20.94,21.09,20.51,20.54,484700.0],["2008-06-18",20.48,20.58,20.15,20.24,474100.0],["2008-06-19",20.23,20.92,19.95,20.7,615600.0],["2008-06-20",20.58,21.06,19.9,20.2,1027200.0],["2008-06-23",19.97,20.0,19.21,19.6,686200.0],["2008-06-24",18.94,19.69,18.92,19.26,1201000.0],["2008-06-25",19.21,19.69,19.04,19.29,591700.0],["2008-06-26",19.02,19.18,18.7,18.73,517600.0],["2008-06-27",18.72,18.72,18.04,18.43,1298100.0],["2008-06-30",18.55,19.01,18.41,18.43,504900.0],["2008-07-01",18.2,19.75,18.09,19.7,940700.0],["2008-07-02",19.65,19.82,18.64,18.69,744600.0],["2008-07-03",18.76,19.03,18.25,18.47,360800.0],["2008-07-07",18.65,19.16,18.4,18.58,616400.0],["2008-07-08",18.68,19.0,18.21,18.84,597800.0],["2008-07-09",18.88,18.89,17.88,17.88,498800.0],["2008-07-10",17.8,18.31,17.68,18.08,717400.0],["2008-07-11",17.88,18.67,17.39,18.49,851700.0],["2008-07-14",18.62,18.85,17.8,18.08,424000.0],["2008-07-15",17.85,19.19,17.76,18.89,745900.0],["2008-07-16",19.15,20.0,18.71,19.99,998700.0],["2008-07-17",20.11,20.4,19.48,20.05,718400.0],["2008-07-18",19.89,20.22,19.55,19.92,451100.0],["2008-07-21",20.03,20.53,19.87,20.18,813400.0],["2008-07-22",19.93,19.94,18.21,18.5,3161000.0],["2008-07-23",16.98,17.1,15.56,16.3,2799300.0],["2008-07-24",16.72,16.76,16.3,16.57,1231300.0],["2008-07-25",16.74,16.74,16.15,16.43,950800.0],["2008-07-28",16.34,16.44,15.65,15.87,832400.0],["2008-07-29",15.99,16.28,15.77,16.12,775200.0],["2008-07-30",16.32,16.66,16.11,16.48,942300.0],["2008-07-31",18.7,19.4,17.37,17.4,2225600.0],["2008-08-01",17.27,17.34,16.4,17.22,599200.0],["2008-08-04",17.15,17.44,16.45,17.32,666200.0],["2008-08-05",17.55,17.72,17.17,17.49,491800.0],["2008-08-06",17.48,18.14,17.34,18.09,437200.0],["2008-08-07",18.03,18.68,17.78,18.48,584000.0],["2008-08-08",18.53,19.35,18.27,19.24,381000.0],["2008-08-11",19.25,20.2,19.2,20.0,749000.0],["2008-08-12",20.0,20.2,19.73,19.89,545400.0],["2008-08-13",19.9,20.61,19.77,20.48,742700.0],["2008-08-14",20.26,20.7,19.93,20.5,378400.0],["2008-08-15",20.72,20.95,20.29,20.49,806700.0],["2008-08-18",20.7,20.7,19.75,19.97,416700.0],["2008-08-19",19.8,20.05,19.5,19.59,511600.0],["2008-08-20",19.7,20.02,19.17,19.82,435600.0],["2008-08-21",19.64,20.07,19.41,19.86,239500.0],["2008-08-22",20.04,20.91,19.89,20.73,402500.0],["2008-08-25",20.65,20.73,19.41,19.69,679100.0],["2008-08-26",19.63,19.63,18.88,19.21,342100.0],["2008-08-27",19.19,19.39,18.79,19.14,456900.0],["2008-08-28",18.9,19.53,18.9,19.45,342800.0],["2008-08-29",19.36,19.58,19.04,19.19,252300.0],["2008-09-02",19.51,20.36,19.25,19.68,479200.0],["2008-09-03",19.66,19.68,18.51,18.67,620400.0],["2008-09-04",18.68,18.68,17.83,17.94,467000.0],["2008-09-05",17.86,18.39,17.5,18.19,406700.0],["2008-09-08",18.53,18.99,18.28,18.91,464700.0],["2008-09-09",18.97,19.49,18.59,18.7,593300.0],["2008-09-10",18.98,19.05,18.29,18.82,411000.0],["2008-09-11",18.5,18.55,17.77,18.38,611800.0],["2008-09-12",18.19,18.38,17.8,18.27,399400.0],["2008-09-15",17.78,19.0,17.7,18.19,618700.0],["2008-09-16",18.2,18.95,17.88,18.8,790700.0],["2008-09-17",18.54,19.78,18.49,19.18,809000.0],["2008-09-18",19.65,21.11,19.11,20.38,1949400.0],["2008-09-19",21.45,22.48,20.28,20.52,1421900.0],["2008-09-22",20.48,20.51,19.06,19.12,492200.0],["2008-09-23",19.17,19.38,18.45,18.66,589100.0],["2008-09-24",18.74,19.88,18.71,19.4,497600.0],["2008-09-25",19.49,19.84,18.99,19.13,509700.0],["2008-09-26",18.77,19.25,18.6,19.2,488100.0],["2008-09-29",18.88,18.88,16.81,16.88,1173100.0],["2008-09-30",17.11,17.48,16.84,17.42,496300.0],["2008-10-01",17.01,17.3,16.83,17.03,377800.0],["2008-10-02",17.03,17.29,16.83,16.95,634000.0],["2008-10-03",17.24,17.24,15.89,15.9,950800.0],["2008-10-06",15.58,16.2,14.93,16.11,1096200.0],["2008-10-07",16.23,16.23,14.8,14.83,733000.0],["2008-10-08",14.59,17.78,14.55,16.65,1462600.0],["2008-10-09",16.87,17.59,15.48,15.96,697100.0],["2008-10-10",15.34,18.44,15.1,17.31,1595700.0],["2008-10-13",17.92,18.43,17.25,18.3,766700.0],["2008-10-14",18.56,18.92,17.26,17.38,652100.0],["2008-10-15",17.25,17.73,16.02,16.02,557300.0],["2008-10-16",15.97,17.43,15.44,17.38,634800.0],["2008-10-17",17.02,18.17,16.86,16.92,819200.0],["2008-10-20",17.22,18.5,17.18,18.28,549800.0],["2008-10-21",17.87,18.38,17.44,17.51,506200.0],["2008-10-22",17.35,17.68,16.23,16.72,569200.0],["2008-10-23",16.75,16.99,15.41,15.97,684100.0],["2008-10-24",15.15,16.8,14.32,16.19,801900.0],["2008-10-27",16.11,17.04,15.75,15.77,462400.0],["2008-10-28",15.91,17.41,15.65,17.24,497600.0],["2008-10-29",17.56,17.99,16.7,17.4,928400.0],["2008-10-30",17.88,17.88,17.14,17.35,666600.0],["2008-10-31",17.29,18.04,17.13,17.42,1165400.0],["2008-11-03",17.42,18.69,17.22,18.07,596300.0],["2008-11-04",18.2,18.34,17.62,17.87,603500.0],["2008-11-05",17.63,18.0,16.74,16.84,833300.0],["2008-11-06",16.61,17.33,15.98,16.12,598500.0],["2008-11-07",16.32,16.32,15.5,15.71,368400.0],["2008-11-10",16.05,16.1,14.69,14.81,302000.0],["2008-11-11",14.7,14.94,14.3,14.36,364300.0],["2008-11-12",14.3,14.37,13.26,13.32,451700.0],["2008-11-13",13.3,14.48,12.48,14.48,771900.0],["2008-11-14",14.18,14.49,13.54,13.63,656400.0],["2008-11-17",13.52,13.9,13.21,13.32,360000.0],["2008-11-18",13.4,13.72,12.89,13.17,482000.0],["2008-11-19",13.18,13.24,12.14,12.16,325200.0],["2008-11-20",12.16,12.44,11.76,11.91,924200.0],["2008-11-21",12.15,12.25,11.36,12.25,818700.0],["2008-11-24",12.13,13.22,12.13,13.14,832500.0],["2008-11-25",13.32,13.36,12.7,13.33,420700.0],["2008-11-26",13.04,13.54,12.95,13.5,489200.0],["2008-11-28",13.28,13.71,13.28,13.53,204200.0],["2008-12-01",13.17,13.73,12.27,12.32,377800.0],["2008-12-02",12.6,12.85,12.14,12.51,330700.0],["2008-12-03",12.22,13.49,12.16,13.33,438500.0],["2008-12-04",13.11,13.41,12.64,12.83,530000.0],["2008-12-05",12.68,13.14,12.14,13.03,427500.0],["2008-12-08",13.23,13.47,13.02,13.31,411500.0],["2008-12-09",13.15,14.13,13.04,13.49,450800.0],["2008-12-10",13.62,13.95,13.47,13.63,282900.0],["2008-12-11",13.51,13.94,13.3,13.4,269100.0],["2008-12-12",13.06,14.2,12.81,14.2,281300.0],["2008-12-15",14.22,14.3,13.04,13.37,335600.0],["2008-12-16",13.57,14.24,13.4,14.23,296500.0],["2008-12-17",14.12,15.23,14.12,15.11,460900.0],["2008-12-18",14.41,15.0,13.97,14.32,624700.0],["2008-12-19",14.61,14.81,14.19,14.6,604900.0],["2008-12-22",14.13,14.24,13.39,13.67,582700.0],["2008-12-23",13.78,13.86,13.0,13.22,414400.0],["2008-12-24",13.19,13.6,13.19,13.51,97800.0],["2008-12-26",13.58,13.58,13.3,13.47,80500.0],["2008-12-29",13.47,13.61,13.15,13.43,187900.0],["2008-12-30",13.54,14.16,13.47,14.14,274100.0],["2008-12-31",14.11,14.78,14.08,14.6,312400.0],["2009-01-02",14.62,15.03,14.41,14.93,167900.0],["2009-01-05",14.9,15.2,14.66,15.18,282500.0],["2009-01-06",15.34,16.16,15.13,15.84,475500.0],["2009-01-07",15.56,15.69,14.74,15.03,302100.0],["2009-01-08",14.48,15.02,14.1,14.72,593500.0],["2009-01-09",14.76,15.08,14.14,14.49,373000.0],["2009-01-12",14.45,14.58,14.18,14.29,208200.0],["2009-01-13",14.3,14.72,14.21,14.68,402900.0],["2009-01-14",14.6,14.61,14.02,14.33,433900.0],["2009-01-15",14.32,14.9,14.06,14.72,361900.0],["2009-01-16",14.81,15.31,14.36,15.24,405700.0],["2009-01-20",14.99,15.29,13.75,13.78,364200.0],["2009-01-21",13.91,14.0,13.1,13.72,504300.0],["2009-01-22",13.4,14.04,13.11,13.6,349700.0],["2009-01-23",13.25,14.37,13.25,14.13,325000.0],["2009-01-26",14.11,14.95,14.11,14.63,295800.0],["2009-01-27",14.63,15.5,14.49,15.07,270500.0],["2009-01-28",15.24,16.06,15.19,16.04,307000.0],["2009-01-29",15.44,15.46,13.85,15.23,838500.0],["2009-01-30",15.35,15.96,15.32,15.56,487100.0],["2009-02-02",15.35,16.18,15.29,15.95,686300.0],["2009-02-03",15.71,16.13,15.25,16.01,631600.0],["2009-02-04",16.01,17.17,15.89,16.57,625500.0],["2009-02-05",16.58,16.79,16.26,16.45,1093100.0],["2009-02-06",16.39,16.74,16.29,16.61,749100.0],["2009-02-09",16.5,16.88,16.22,16.45,511600.0],["2009-02-10",16.44,16.63,15.58,15.67,489900.0],["2009-02-11",15.79,15.93,15.35,15.47,384700.0],["2009-02-12",15.3,15.77,15.13,15.59,399400.0],["2009-02-13",15.65,16.25,15.54,16.06,353300.0],["2009-02-17",15.7,15.7,15.22,15.25,421100.0],["2009-02-18",15.34,15.49,14.92,15.28,408200.0],["2009-02-19",15.4,15.43,14.44,14.44,286600.0],["2009-02-20",14.3,14.74,14.19,14.48,427500.0],["2009-02-23",14.55,14.61,13.52,13.58,411800.0],["2009-02-24",13.79,14.45,13.61,14.36,467900.0],["2009-02-25",14.25,14.95,13.97,14.64,493500.0],["2009-02-26",14.72,15.11,14.48,14.6,355900.0],["2009-02-27",14.49,14.91,14.36,14.46,246700.0],["2009-03-02",14.27,14.5,13.87,14.02,368600.0],["2009-03-03",14.2,14.25,13.79,14.01,343100.0],["2009-03-04",14.19,14.92,14.01,14.69,270700.0],["2009-03-05",14.34,14.81,14.03,14.04,366600.0],["2009-03-06",14.14,14.38,13.48,13.87,440700.0],["2009-03-09",13.7,14.22,13.3,13.35,246100.0],["2009-03-10",13.58,14.47,13.49,14.24,608100.0],["2009-03-11",14.27,14.73,14.23,14.39,289600.0],["2009-03-12",14.32,15.38,14.16,15.17,420500.0],["2009-03-13",15.2,15.25,14.75,15.1,330300.0],["2009-03-16",15.26,15.26,14.65,14.77,217300.0],["2009-03-17",14.73,15.6,14.69,15.59,366200.0],["2009-03-18",15.51,15.91,15.23,15.63,531300.0],["2009-03-19",15.87,15.93,15.49,15.62,331100.0],["2009-03-20",15.81,16.75,15.73,16.35,1127000.0],["2009-03-23",16.67,17.17,16.37,16.97,571200.0],["2009-03-24",16.79,17.18,16.71,16.99,453700.0],["2009-03-25",17.06,17.73,16.23,16.87,453400.0],["2009-03-26",17.18,18.81,17.12,18.61,1578100.0],["2009-03-27",18.35,19.06,18.35,18.8,679000.0],["2009-03-30",18.28,18.57,18.25,18.46,715900.0],["2009-03-31",18.76,18.76,17.95,18.02,798000.0],["2009-04-01",17.87,18.26,17.75,18.02,687300.0],["2009-04-02",18.45,19.28,18.45,18.73,621700.0],["2009-04-03",18.8,18.81,18.24,18.7,597600.0],["2009-04-06",18.42,18.47,17.87,18.05,378600.0],["2009-04-07",17.85,18.18,17.16,17.2,430200.0],["2009-04-08",17.36,17.95,17.29,17.92,418300.0],["2009-04-09",18.07,19.49,17.97,19.43,731300.0],["2009-04-13",19.16,19.44,18.94,19.1,393800.0],["2009-04-14",19.02,19.52,18.83,19.43,480500.0],["2009-04-15",19.25,19.46,18.82,19.14,365200.0],["2009-04-16",19.27,19.72,19.25,19.69,463600.0],["2009-04-17",19.73,19.95,19.31,19.84,476700.0],["2009-04-20",19.37,19.73,19.0,19.05,255300.0],["2009-04-21",18.96,19.09,18.54,18.85,488800.0],["2009-04-22",18.59,19.8,18.48,19.26,340500.0],["2009-04-23",19.32,19.68,18.87,19.61,318300.0],["2009-04-24",19.7,20.34,19.42,20.1,442600.0],["2009-04-27",19.77,19.98,19.19,19.34,427200.0],["2009-04-28",19.27,19.85,19.1,19.7,411900.0],["2009-04-29",19.72,21.23,19.66,20.02,972600.0],["2009-04-30",18.15,18.5,17.1,17.43,2372600.0],["2009-05-01",17.3,18.12,17.0,17.93,679000.0],["2009-05-04",18.03,18.41,17.74,18.26,446900.0],["2009-05-05",18.18,18.18,17.63,17.87,503500.0],["2009-05-06",17.99,18.35,17.46,17.94,709700.0],["2009-05-07",18.15,18.15,16.39,16.7,553700.0],["2009-05-08",16.95,17.47,16.07,16.65,503800.0],["2009-05-11",16.48,16.64,16.06,16.31,327000.0],["2009-05-12",16.31,16.48,15.47,16.03,602200.0],["2009-05-13",16.0,16.11,15.47,15.5,608200.0],["2009-05-14",15.65,16.45,15.62,16.25,593400.0],["2009-05-15",16.23,16.78,16.2,16.55,832400.0],["2009-05-18",16.79,17.49,16.64,17.29,461800.0],["2009-05-19",17.29,17.67,17.14,17.36,499000.0],["2009-05-20",17.5,17.97,17.03,17.11,437400.0],["2009-05-21",16.97,17.13,15.97,16.2,544500.0],["2009-05-22",16.37,16.89,16.3,16.64,499100.0],["2009-05-26",16.55,17.62,16.55,17.62,620500.0],["2009-05-27",17.46,17.96,17.25,17.43,469500.0],["2009-05-28",17.55,17.8,17.01,17.48,278000.0],["2009-05-29",17.54,18.15,17.33,18.15,573500.0],["2009-06-01",18.17,19.27,18.17,18.99,441200.0],["2009-06-02",18.98,19.59,18.71,19.07,505500.0],["2009-06-03",19.04,19.04,18.64,19.0,297100.0],["2009-06-04",19.11,19.89,18.98,19.83,454200.0],["2009-06-05",19.93,19.96,19.56,19.76,380400.0],["2009-06-08",19.57,19.86,19.26,19.52,338300.0],["2009-06-09",19.75,21.0,19.75,20.73,593400.0],["2009-06-10",20.68,21.58,20.49,21.36,1155400.0],["2009-06-11",21.35,21.76,21.26,21.51,519600.0],["2009-06-12",21.29,21.4,20.71,21.14,438700.0],["2009-06-15",20.91,20.98,20.26,20.81,315300.0],["2009-06-16",21.1,21.13,20.17,20.35,279500.0],["2009-06-17",20.17,21.2,20.01,20.91,341800.0],["2009-06-18",20.64,20.7,19.72,19.93,731600.0],["2009-06-19",20.19,20.38,19.04,19.18,929600.0],["2009-06-22",19.11,19.16,18.01,18.01,681700.0],["2009-06-23",18.07,18.1,17.5,17.63,564600.0],["2009-06-24",17.8,18.3,17.67,17.96,445600.0],["2009-06-25",17.91,18.25,17.6,18.08,443200.0],["2009-06-26",18.0,18.24,17.81,17.92,1051900.0],["2009-06-29",17.84,17.95,17.26,17.37,601600.0],["2009-06-30",17.35,17.5,17.05,17.28,813100.0],["2009-07-01",17.4,18.08,17.3,18.05,1675000.0],["2009-07-02",17.73,18.8,17.57,18.64,854200.0],["2009-07-06",19.6,20.09,19.15,19.9,1842400.0],["2009-07-07",19.85,20.2,19.2,19.21,408000.0],["2009-07-08",19.25,19.4,18.85,18.97,567900.0],["2009-07-09",19.25,19.79,19.25,19.54,682200.0],["2009-07-10",19.4,19.96,19.37,19.88,597900.0],["2009-07-13",19.95,21.03,19.95,20.53,851900.0],["2009-07-14",20.58,20.91,20.5,20.79,345000.0],["2009-07-15",21.0,21.7,20.87,21.31,529300.0],["2009-07-16",21.23,21.59,21.02,21.55,437100.0],["2009-07-17",21.61,21.82,21.05,21.8,276200.0],["2009-07-20",21.83,21.95,21.36,21.79,528400.0],["2009-07-21",21.82,22.06,21.14,22.01,567400.0],["2009-07-22",21.97,23.34,21.72,22.82,728500.0],["2009-07-23",22.69,23.38,22.41,23.06,542100.0],["2009-07-24",22.89,23.35,22.45,23.35,319000.0],["2009-07-27",23.2,23.58,22.91,23.27,286900.0],["2009-07-28",23.06,23.63,22.6,23.0,630600.0],["2009-07-29",22.77,23.07,22.63,23.0,521400.0],["2009-07-30",23.47,23.85,22.17,22.33,1160200.0],["2009-07-31",22.3,23.15,22.25,23.05,1557000.0],["2009-08-03",23.09,23.15,22.42,22.69,545700.0],["2009-08-04",22.43,22.75,22.38,22.6,331000.0],["2009-08-05",22.49,22.57,21.94,22.02,479900.0],["2009-08-06",22.15,22.64,21.45,21.47,506500.0],["2009-08-07",21.55,22.18,21.28,21.61,358300.0],["2009-08-10",21.39,21.74,21.08,21.12,369500.0],["2009-08-11",20.96,21.19,20.57,20.6,433200.0],["2009-08-12",20.56,21.84,20.5,21.56,692500.0],["2009-08-13",21.7,22.1,21.34,21.81,480700.0],["2009-08-14",21.81,21.81,20.69,20.91,353400.0],["2009-08-17",20.5,20.72,20.05,20.11,246400.0],["2009-08-18",20.27,20.56,20.26,20.4,195000.0],["2009-08-19",20.12,20.71,19.98,20.68,254000.0],["2009-08-20",20.58,21.27,20.58,21.26,364200.0],["2009-08-21",21.54,22.17,21.37,21.91,503000.0],["2009-08-24",21.9,22.36,21.78,21.93,307600.0],["2009-08-25",21.91,22.13,21.74,21.93,190100.0],["2009-08-26",21.9,22.31,21.83,22.04,232400.0],["2009-08-27",21.95,22.1,21.52,22.0,214700.0],["2009-08-28",22.2,22.6,21.66,22.15,324800.0],["2009-08-31",22.08,22.08,21.75,21.94,314800.0],["2009-09-01",21.86,22.5,21.73,22.0,487500.0],["2009-09-02",22.11,22.53,21.99,22.36,369200.0],["2009-09-03",22.38,22.98,22.14,22.96,249800.0],["2009-09-04",22.97,23.83,22.93,23.72,353800.0],["2009-09-08",23.96,24.21,23.78,24.2,270700.0],["2009-09-09",24.18,26.08,24.08,25.88,1015200.0],["2009-09-10",25.76,25.89,25.43,25.82,477100.0],["2009-09-11",25.93,25.94,25.46,25.67,297500.0],["2009-09-14",25.44,25.9,25.17,25.58,377800.0],["2009-09-15",25.41,25.85,25.3,25.41,287300.0],["2009-09-16",25.4,25.42,24.5,24.9,641100.0],["2009-09-17",24.79,24.99,24.39,24.45,267200.0],["2009-09-18",24.5,24.55,24.08,24.34,684900.0],["2009-09-21",24.27,24.78,24.1,24.34,689700.0],["2009-09-22",24.71,25.0,23.74,24.76,739600.0],["2009-09-23",24.9,25.4,24.8,24.91,423100.0],["2009-09-24",25.12,25.32,24.41,24.5,411500.0],["2009-09-25",24.51,24.51,24.09,24.35,463900.0],["2009-09-28",24.47,24.63,24.02,24.2,514700.0],["2009-09-29",24.2,24.29,23.6,23.67,455100.0],["2009-09-30",23.75,24.19,23.23,23.92,222000.0],["2009-10-01",23.77,23.94,22.53,22.54,356900.0],["2009-10-02",22.54,22.7,21.97,22.01,435600.0],["2009-10-05",22.2,22.35,21.42,21.72,545600.0],["2009-10-06",21.61,22.03,21.46,21.78,464500.0],["2009-10-07",21.65,21.79,21.15,21.48,412000.0],["2009-10-08",21.35,21.45,20.1,21.16,1558900.0],["2009-10-09",21.2,21.6,20.7,20.99,950100.0],["2009-10-12",21.14,21.22,20.61,20.63,724200.0],["2009-10-13",20.67,20.93,20.33,20.37,868100.0],["2009-10-14",20.67,20.97,20.51,20.9,1041200.0],["2009-10-15",20.75,20.84,20.33,20.62,462500.0],["2009-10-16",20.42,20.49,19.33,19.4,1127200.0],["2009-10-19",19.52,19.71,19.14,19.3,706200.0],["2009-10-20",19.38,19.39,19.0,19.26,944500.0],["2009-10-21",19.3,19.63,19.21,19.4,940200.0],["2009-10-22",19.36,19.5,19.0,19.16,744500.0],["2009-10-23",19.17,19.4,18.53,18.62,808100.0],["2009-10-26",18.62,19.12,18.16,18.25,522000.0],["2009-10-27",18.25,18.47,17.9,18.07,511700.0],["2009-10-28",18.31,18.86,17.87,17.87,1145000.0],["2009-10-29",17.34,18.11,15.2,17.74,1461000.0],["2009-10-30",17.54,17.66,16.99,16.99,1186400.0],["2009-11-02",17.09,17.29,16.47,16.76,579300.0],["2009-11-03",16.6,16.69,16.05,16.53,918600.0],["2009-11-04",16.52,16.79,16.28,16.34,703100.0],["2009-11-05",16.49,16.88,16.43,16.73,615800.0],["2009-11-06",16.59,17.44,16.55,17.11,813700.0],["2009-11-09",17.32,17.7,17.14,17.25,564600.0],["2009-11-10",17.23,17.34,16.9,17.0,746000.0],["2009-11-11",17.18,17.8,17.1,17.65,736700.0],["2009-11-12",17.58,17.76,17.27,17.33,1129500.0],["2009-11-13",17.38,17.7,17.17,17.57,338600.0],["2009-11-16",17.75,18.38,17.65,18.37,774400.0],["2009-11-17",18.28,18.32,18.0,18.29,500000.0],["2009-11-18",18.24,18.31,17.7,17.85,376300.0],["2009-11-19",17.67,17.72,16.74,17.65,827200.0],["2009-11-20",17.52,17.97,17.33,17.5,812600.0],["2009-11-23",17.76,18.14,17.6,17.66,390400.0],["2009-11-24",17.63,17.75,17.3,17.55,374400.0],["2009-11-25",17.65,17.65,17.4,17.44,376400.0],["2009-11-27",17.06,17.22,16.84,16.84,225600.0],["2009-11-30",16.9,17.0,16.71,16.95,494100.0],["2009-12-01",17.16,17.37,17.05,17.29,298300.0],["2009-12-02",17.27,17.69,17.16,17.6,842500.0],["2009-12-03",17.71,18.45,17.65,18.2,1311500.0],["2009-12-04",18.54,18.74,18.3,18.67,619700.0],["2009-12-07",18.76,19.32,18.6,19.05,801800.0],["2009-12-08",19.0,19.4,18.78,19.02,973900.0],["2009-12-09",19.0,19.42,18.84,19.4,524600.0],["2009-12-10",20.11,20.87,20.08,20.53,1319500.0],["2009-12-11",20.6,20.77,20.29,20.35,743700.0],["2009-12-14",20.61,20.93,20.28,20.92,656000.0],["2009-12-15",20.9,21.05,20.66,20.77,458200.0],["2009-12-16",20.84,21.0,20.59,20.96,748700.0],["2009-12-17",20.78,20.96,20.35,20.57,533200.0],["2009-12-18",20.75,21.11,20.52,20.98,644900.0],["2009-12-21",21.1,21.71,21.0,21.68,515600.0],["2009-12-22",21.66,21.96,21.6,21.89,452100.0],["2009-12-23",21.95,22.54,21.95,22.43,438700.0],["2009-12-24",22.5,22.65,22.36,22.57,115400.0],["2009-12-28",22.57,22.6,22.12,22.31,250600.0],["2009-12-29",22.39,22.39,21.94,22.18,233900.0],["2009-12-30",22.04,22.43,21.75,22.03,615100.0],["2009-12-31",22.06,22.5,21.74,21.77,934700.0],["2010-01-04",21.84,22.1,21.79,21.92,541400.0],["2010-01-05",21.81,21.84,21.3,21.62,1010500.0],["2010-01-06",21.54,21.75,21.02,21.11,700200.0],["2010-01-07",21.08,21.15,20.6,20.86,760800.0],["2010-01-08",20.75,21.03,20.6,20.95,419400.0],["2010-01-11",21.12,21.25,20.43,20.58,716000.0],["2010-01-12",18.45,19.42,18.02,19.05,2571800.0],["2010-01-13",19.05,19.65,18.98,19.38,1388600.0],["2010-01-14",19.23,19.23,18.27,18.75,1332000.0],["2010-01-15",18.5,18.85,17.49,17.55,1579200.0],["2010-01-19",18.0,18.0,17.37,17.76,1205700.0],["2010-01-20",17.61,17.67,16.94,17.13,1104800.0],["2010-01-21",17.22,17.49,16.51,16.75,1392700.0],["2010-01-22",16.76,17.01,16.35,16.46,830200.0],["2010-01-25",16.63,17.06,16.28,16.46,549900.0],["2010-01-26",16.37,16.6,16.1,16.3,749400.0],["2010-01-27",16.28,17.12,16.22,17.05,971600.0],["2010-01-28",17.03,17.26,16.42,16.5,829200.0],["2010-01-29",16.63,17.02,15.44,15.47,1054600.0],["2010-02-01",15.57,15.96,15.45,15.9,852400.0],["2010-02-02",15.96,16.06,15.54,15.78,673000.0],["2010-02-03",15.72,15.97,15.63,15.91,469700.0],["2010-02-04",15.76,15.81,15.18,15.2,615400.0],["2010-02-05",15.29,15.45,14.82,15.42,891000.0],["2010-02-08",15.42,15.58,15.11,15.2,529700.0],["2010-02-09",15.39,15.62,15.12,15.6,537300.0],["2010-02-10",15.51,15.91,15.48,15.9,664300.0],["2010-02-11",15.91,16.24,15.63,16.22,401800.0],["2010-02-12",16.08,16.4,15.9,16.17,402900.0],["2010-02-16",16.33,16.57,16.22,16.56,383600.0],["2010-02-17",16.6,16.65,16.26,16.54,369400.0],["2010-02-18",16.58,17.05,16.35,17.05,860400.0],["2010-02-19",16.99,16.99,16.53,16.82,346000.0],["2010-02-22",16.93,17.24,16.77,16.82,508000.0],["2010-02-23",16.75,16.79,16.0,16.02,606700.0],["2010-02-24",16.11,16.58,16.07,16.31,396300.0],["2010-02-25",16.08,16.75,15.87,16.75,583900.0],["2010-02-26",16.75,16.75,16.33,16.45,529900.0],["2010-03-01",16.52,16.81,16.52,16.8,345300.0],["2010-03-02",16.89,17.29,16.77,17.11,771600.0],["2010-03-03",17.19,17.24,16.9,16.93,597400.0],["2010-03-04",17.01,17.01,16.58,16.76,298000.0],["2010-03-05",16.86,17.38,16.81,17.28,675600.0],["2010-03-08",17.35,17.5,17.26,17.38,364000.0],["2010-03-09",17.4,17.63,17.32,17.49,380300.0],["2010-03-10",17.58,17.96,17.51,17.96,534200.0],["2010-03-11",17.9,18.21,17.7,18.2,430800.0],["2010-03-12",18.18,18.45,17.88,17.93,421700.0],["2010-03-15",18.06,18.18,17.43,17.55,356100.0],["2010-03-16",17.65,17.88,17.45,17.88,302200.0],["2010-03-17",17.85,18.89,17.85,18.83,665700.0],["2010-03-18",18.87,18.87,18.16,18.17,351500.0],["2010-03-19",17.86,18.3,17.65,17.86,408100.0],["2010-03-22",17.8,18.29,17.59,18.26,334100.0],["2010-03-23",18.25,18.57,18.06,18.54,308500.0],["2010-03-24",18.46,18.63,18.1,18.15,218000.0],["2010-03-25",18.33,18.64,18.0,18.0,267100.0],["2010-03-26",18.05,18.38,17.59,17.6,338900.0],["2010-03-29",17.64,18.03,17.61,17.78,223300.0],["2010-03-30",17.76,18.05,17.6,18.0,266700.0],["2010-03-31",17.86,18.1,17.76,17.76,400200.0],["2010-04-01",17.83,18.14,17.74,17.89,263500.0],["2010-04-05",17.93,18.37,17.76,18.35,248600.0],["2010-04-06",18.3,18.5,18.11,18.48,213300.0],["2010-04-07",18.41,19.25,18.14,19.02,581700.0],["2010-04-08",18.9,18.9,18.18,18.19,344500.0],["2010-04-09",18.19,18.38,17.88,18.37,254000.0],["2010-04-12",18.43,18.97,18.38,18.77,615200.0],["2010-04-13",18.55,18.86,18.48,18.79,297400.0],["2010-04-14",19.01,20.28,19.01,20.27,1018600.0],["2010-04-15",20.29,20.99,19.97,20.47,766200.0],["2010-04-16",20.43,20.47,19.87,20.23,509400.0],["2010-04-19",20.1,20.1,19.38,19.6,410400.0],["2010-04-20",19.73,19.98,19.41,19.81,333400.0],["2010-04-21",19.85,20.0,19.35,19.72,276700.0],["2010-04-22",19.5,20.25,19.17,20.13,389500.0],["2010-04-23",20.16,20.25,19.57,19.83,371400.0],["2010-04-26",19.77,20.02,19.19,19.36,768700.0],["2010-04-27",18.97,19.06,15.6,16.0,4088900.0],["2010-04-28",15.87,16.25,15.41,15.69,1682200.0],["2010-04-29",15.81,16.14,15.59,15.71,967800.0],["2010-04-30",15.76,15.85,14.75,15.0,1185000.0],["2010-05-03",15.05,15.14,14.62,15.02,1013500.0],["2010-05-04",14.83,14.85,14.09,14.41,780100.0],["2010-05-05",14.27,14.75,14.02,14.66,901700.0],["2010-05-06",14.56,14.72,13.34,14.15,1379000.0],["2010-05-07",14.03,14.47,13.33,13.65,1472300.0],["2010-05-10",14.36,14.36,13.72,13.85,1050000.0],["2010-05-11",13.69,14.27,13.52,14.04,536100.0],["2010-05-12",14.14,14.61,14.07,14.4,701600.0],["2010-05-13",14.42,14.57,13.92,14.02,541200.0],["2010-05-14",13.86,13.88,13.52,13.76,604000.0],["2010-05-17",13.87,14.02,13.6,13.97,725100.0],["2010-05-18",14.18,14.41,13.31,13.41,912700.0],["2010-05-19",13.31,13.8,13.16,13.6,620100.0],["2010-05-20",13.21,13.55,12.82,12.94,1213500.0],["2010-05-21",12.52,13.55,12.52,13.08,912500.0],["2010-05-24",13.08,13.2,12.62,12.64,373800.0],["2010-05-25",12.43,12.85,12.09,12.81,743800.0],["2010-05-26",12.97,13.4,12.45,12.5,649500.0],["2010-05-27",12.91,13.4,12.71,13.4,466700.0],["2010-05-28",13.35,13.41,12.75,12.87,457200.0],["2010-06-01",12.75,12.93,12.17,12.18,411700.0],["2010-06-02",12.29,12.75,12.23,12.75,347400.0],["2010-06-03",12.75,13.03,12.59,12.97,281200.0],["2010-06-04",12.7,12.84,12.07,12.11,424100.0],["2010-06-07",12.2,12.3,11.67,11.72,353400.0],["2010-06-08",11.81,11.9,11.31,11.63,551800.0],["2010-06-09",11.74,11.95,11.22,11.27,982800.0],["2010-06-10",11.33,11.53,11.09,11.19,1166200.0],["2010-06-11",11.06,11.31,11.02,11.1,1254300.0],["2010-06-14",11.25,11.37,10.58,10.8,1405900.0],["2010-06-15",10.85,11.91,10.82,11.84,1170100.0],["2010-06-16",11.71,11.96,11.52,11.84,399400.0],["2010-06-17",11.86,11.94,11.5,11.74,317400.0],["2010-06-18",11.82,11.82,11.29,11.3,883400.0],["2010-06-21",11.42,11.61,10.95,11.04,385100.0],["2010-06-22",11.01,11.18,10.63,10.67,665400.0],["2010-06-23",10.62,11.09,10.52,10.94,412100.0],["2010-06-24",10.83,11.04,10.7,10.86,476900.0],["2010-06-25",10.88,11.08,10.64,11.07,2558400.0],["2010-06-28",11.01,11.53,11.0,11.35,541800.0],["2010-06-29",11.06,11.12,10.73,10.9,502700.0],["2010-06-30",10.78,11.19,10.75,10.8,472600.0],["2010-07-01",10.79,10.86,10.18,10.52,564400.0],["2010-07-02",10.6,10.65,10.36,10.53,327200.0],["2010-07-06",10.72,10.85,10.09,10.17,501100.0],["2010-07-07",10.18,10.52,10.17,10.47,661400.0],["2010-07-08",10.6,10.68,10.38,10.58,592500.0],["2010-07-09",10.56,10.67,10.47,10.66,489500.0],["2010-07-12",10.59,10.89,10.31,10.46,551600.0],["2010-07-13",10.65,10.84,10.53,10.82,738300.0],["2010-07-14",10.83,11.06,10.44,10.57,595100.0],["2010-07-15",10.56,10.72,10.23,10.55,519300.0],["2010-07-16",10.45,10.45,10.12,10.22,640100.0],["2010-07-19",10.28,10.43,10.02,10.31,359300.0],["2010-07-20",10.16,10.48,10.05,10.45,325700.0],["2010-07-21",10.54,10.54,10.13,10.13,356500.0],["2010-07-22",10.31,10.91,10.3,10.89,710400.0],["2010-07-23",10.85,11.33,10.7,11.3,710600.0],["2010-07-26",11.32,11.4,11.07,11.32,863300.0],["2010-07-27",11.39,11.39,11.1,11.17,721400.0],["2010-07-28",10.86,10.98,9.34,9.87,3185800.0],["2010-07-29",9.88,9.9,9.43,9.71,1516400.0],["2010-07-30",9.56,9.75,9.51,9.68,610200.0],["2010-08-02",9.8,9.89,9.69,9.72,607200.0],["2010-08-03",9.65,9.73,9.4,9.47,610300.0],["2010-08-04",9.54,9.64,9.39,9.53,599400.0],["2010-08-05",9.48,9.65,9.4,9.56,323700.0],["2010-08-06",9.46,9.66,9.37,9.59,380500.0],["2010-08-09",9.65,9.65,9.47,9.53,272700.0],["2010-08-10",9.41,9.41,9.12,9.14,450500.0],["2010-08-11",8.91,8.96,8.68,8.8,605000.0],["2010-08-12",8.64,8.74,8.45,8.61,630300.0],["2010-08-13",8.6,8.71,8.56,8.63,463800.0],["2010-08-16",8.56,9.21,8.56,9.21,440600.0],["2010-08-17",9.31,9.38,9.03,9.04,322000.0],["2010-08-18",9.02,9.11,8.91,9.0,224000.0],["2010-08-19",8.93,9.0,8.66,8.7,314000.0],["2010-08-20",8.7,8.85,8.66,8.8,288200.0],["2010-08-23",8.84,8.96,8.23,8.25,1876500.0],["2010-08-24",8.13,8.2,7.92,7.94,731700.0],["2010-08-25",7.9,8.17,7.8,8.09,1132700.0],["2010-08-26",8.15,8.23,7.77,7.79,1358700.0],["2010-08-27",7.87,7.87,7.38,7.43,2218200.0],["2010-08-30",7.42,7.45,7.15,7.24,2517000.0],["2010-08-31",7.21,7.26,6.98,7.0,2833500.0],["2010-09-01",7.1,7.13,6.89,6.95,3101900.0],["2010-09-02",7.09,7.55,7.09,7.19,2164600.0],["2010-09-03",7.27,7.4,7.1,7.23,861000.0],["2010-09-07",7.21,7.23,7.05,7.14,513900.0],["2010-09-08",7.18,7.44,7.15,7.44,1170700.0],["2010-09-09",7.51,7.94,7.47,7.61,1133800.0],["2010-09-10",7.61,7.66,7.26,7.43,1168200.0],["2010-09-13",7.47,7.62,7.32,7.52,873700.0],["2010-09-14",7.53,7.64,7.41,7.59,593000.0],["2010-09-15",7.56,8.98,7.56,8.7,2445400.0],["2010-09-16",8.63,8.63,8.06,8.23,923700.0],["2010-09-17",8.33,8.45,8.1,8.25,1106000.0],["2010-09-20",8.24,8.43,8.01,8.4,683000.0],["2010-09-21",8.36,8.77,8.27,8.64,1358600.0],["2010-09-22",8.56,8.65,8.21,8.35,820600.0],["2010-09-23",8.26,8.77,8.25,8.46,1027000.0],["2010-09-24",8.61,8.97,8.53,8.96,754800.0],["2010-09-27",8.99,9.0,8.55,8.64,396900.0],["2010-09-28",8.64,8.69,8.32,8.66,672300.0],["2010-09-29",8.6,8.89,8.54,8.68,429700.0],["2010-09-30",8.78,8.89,8.49,8.6,347400.0],["2010-10-01",8.7,8.73,8.47,8.61,254700.0],["2010-10-04",8.57,8.58,8.27,8.28,292200.0],["2010-10-05",8.4,8.72,8.4,8.68,458800.0],["2010-10-06",8.64,8.64,8.36,8.51,457200.0],["2010-10-07",8.6,8.6,8.28,8.32,252100.0],["2010-10-08",8.3,8.39,8.05,8.31,371600.0],["2010-10-11",8.34,8.57,8.3,8.38,250400.0],["2010-10-12",8.36,8.68,8.32,8.65,262000.0],["2010-10-13",8.72,9.14,8.56,9.03,568200.0],["2010-10-14",9.05,9.5,9.04,9.19,983000.0],["2010-10-15",9.33,9.4,9.17,9.18,842800.0],["2010-10-18",9.2,9.25,8.89,8.98,818500.0],["2010-10-19",8.88,9.23,8.69,8.91,503800.0],["2010-10-20",8.96,9.03,8.79,8.83,315000.0],["2010-10-21",8.85,8.9,8.51,8.58,320500.0],["2010-10-22",8.59,8.72,8.55,8.7,254100.0],["2010-10-25",8.77,9.04,8.7,8.92,329000.0],["2010-10-26",8.9,8.9,8.34,8.37,671400.0],["2010-10-27",8.7,9.61,8.65,9.54,1126900.0],["2010-10-28",9.65,9.74,9.25,9.59,760100.0],["2010-10-29",9.6,10.03,9.48,9.73,973700.0],["2010-11-01",9.81,9.85,9.26,9.36,547400.0],["2010-11-02",9.49,9.73,9.33,9.7,340800.0],["2010-11-03",9.74,9.87,9.6,9.87,463500.0],["2010-11-04",10.0,10.74,9.94,10.65,1269500.0],["2010-11-05",10.62,10.74,10.36,10.53,525900.0],["2010-11-08",10.4,10.73,10.36,10.71,409100.0],["2010-11-09",10.77,10.8,10.28,10.32,349900.0],["2010-11-10",10.32,10.41,9.94,10.3,626000.0],["2010-11-11",10.14,10.58,10.1,10.44,412200.0],["2010-11-12",10.33,10.65,9.98,10.11,525900.0],["2010-11-15",10.27,10.45,9.89,9.91,420100.0],["2010-11-16",9.88,10.0,9.43,9.52,451800.0],["2010-11-17",9.55,9.56,9.3,9.4,284900.0],["2010-11-18",9.54,9.62,9.41,9.51,264300.0],["2010-11-19",9.52,9.52,9.3,9.45,269800.0],["2010-11-22",9.39,9.7,9.39,9.49,341000.0],["2010-11-23",9.35,9.48,9.15,9.2,433100.0],["2010-11-24",9.31,9.37,9.22,9.3,316000.0],["2010-11-26",9.25,9.42,9.22,9.4,156100.0],["2010-11-29",9.37,9.5,9.24,9.42,325900.0],["2010-11-30",9.31,9.38,9.18,9.28,350000.0],["2010-12-01",9.48,9.68,9.25,9.65,433700.0],["2010-12-02",9.64,9.67,9.49,9.64,268300.0],["2010-12-03",9.56,9.98,9.52,9.8,327100.0],["2010-12-06",9.77,9.98,9.75,9.85,346700.0],["2010-12-07",9.97,10.07,9.79,9.83,382200.0],["2010-12-08",9.75,10.06,9.73,10.02,342400.0],["2010-12-09",10.07,10.26,9.98,10.21,383800.0],["2010-12-10",10.07,10.35,10.07,10.32,349900.0],["2010-12-13",10.3,10.48,10.16,10.2,216500.0],["2010-12-14",10.2,10.2,9.36,9.47,898000.0],["2010-12-15",9.41,9.43,8.82,8.89,937300.0],["2010-12-16",8.88,9.04,8.63,9.0,593800.0],["2010-12-17",9.01,9.24,8.93,9.0,731700.0],["2010-12-20",8.97,9.04,8.88,8.93,637100.0],["2010-12-21",8.94,9.04,8.93,9.0,385300.0],["2010-12-22",8.99,9.1,8.92,8.96,1504500.0],["2010-12-23",8.99,9.03,8.8,8.81,400600.0],["2010-12-27",8.77,9.0,8.7,8.96,423100.0],["2010-12-28",9.0,9.03,8.79,8.99,388900.0],["2010-12-29",8.99,9.03,8.96,8.97,234900.0],["2010-12-30",8.91,8.98,8.84,8.84,367000.0],["2010-12-31",8.84,8.9,8.8,8.88,324400.0],["2011-01-03",8.66,8.91,8.62,8.83,671200.0],["2011-01-04",8.85,8.96,8.8,8.89,557500.0],["2011-01-05",8.84,9.08,8.76,9.0,594600.0],["2011-01-06",8.95,9.08,8.88,9.07,466700.0],["2011-01-07",9.13,9.81,9.11,9.69,858100.0],["2011-01-10",9.67,9.84,9.47,9.5,430500.0],["2011-01-11",9.5,9.5,9.08,9.28,444900.0],["2011-01-12",9.32,9.5,9.19,9.46,399300.0],["2011-01-13",9.5,9.68,9.44,9.51,289900.0],["2011-01-14",9.58,10.32,9.41,10.25,1093800.0],["2011-01-18",10.19,10.34,10.1,10.25,601700.0],["2011-01-19",10.19,10.21,9.48,9.49,661400.0],["2011-01-20",9.42,9.46,8.96,9.03,592200.0],["2011-01-21",9.11,9.21,8.8,8.81,642700.0],["2011-01-24",8.85,8.87,8.63,8.83,670900.0],["2011-01-25",8.83,9.0,8.74,8.91,419800.0],["2011-01-26",8.95,9.09,8.8,9.08,411700.0],["2011-01-27",9.18,9.27,9.07,9.12,387400.0],["2011-01-28",9.09,9.09,8.6,8.61,667600.0],["2011-01-31",8.65,8.8,8.45,8.55,474300.0],["2011-02-01",8.66,8.81,8.55,8.56,473600.0],["2011-02-02",8.56,9.68,8.5,9.39,1473000.0],["2011-02-03",9.4,9.5,9.2,9.3,464800.0],["2011-02-04",9.25,9.47,9.25,9.4,495000.0],["2011-02-07",9.38,9.54,9.2,9.3,368000.0],["2011-02-08",9.27,9.37,9.04,9.29,258000.0],["2011-02-09",9.2,9.38,9.2,9.28,289300.0],["2011-02-10",9.18,9.4,9.05,9.28,199700.0],["2011-02-11",9.22,9.38,9.15,9.37,241500.0],["2011-02-14",9.34,9.6,9.31,9.51,289900.0],["2011-02-15",9.43,9.55,9.32,9.32,244400.0],["2011-02-16",9.37,9.47,9.11,9.16,350800.0],["2011-02-17",9.16,9.26,9.11,9.15,144700.0],["2011-02-18",9.2,9.2,8.99,9.06,454300.0],["2011-02-22",8.95,9.02,8.69,8.74,724700.0],["2011-02-23",8.75,8.87,8.55,8.55,516200.0],["2011-02-24",8.97,9.56,8.87,9.56,1025100.0],["2011-02-25",9.57,10.24,9.57,10.03,1726100.0],["2011-02-28",10.08,10.2,9.65,9.82,412000.0],["2011-03-01",9.84,9.85,9.33,9.37,588000.0],["2011-03-02",9.33,9.54,9.33,9.42,360400.0],["2011-03-03",9.55,9.68,9.48,9.61,374400.0],["2011-03-04",9.59,9.6,9.39,9.4,295500.0],["2011-03-07",9.45,9.52,9.09,9.11,378400.0],["2011-03-08",9.11,9.31,8.98,9.17,263400.0],["2011-03-09",9.17,9.17,8.94,9.01,336600.0],["2011-03-10",8.87,8.91,8.71,8.71,516100.0],["2011-03-11",8.71,8.92,8.61,8.68,325200.0],["2011-03-14",8.56,8.99,8.56,8.86,647500.0],["2011-03-15",8.6,8.87,8.58,8.79,364800.0],["2011-03-16",8.76,9.04,8.67,8.73,576200.0],["2011-03-17",8.89,8.94,8.57,8.59,258500.0],["2011-03-18",8.69,8.86,8.4,8.64,738400.0],["2011-03-21",9.01,10.15,9.01,9.89,1378000.0],["2011-03-22",9.89,10.09,9.53,9.87,855800.0],["2011-03-23",9.88,10.54,9.8,10.49,1036300.0],["2011-03-24",10.59,10.77,10.31,10.77,833500.0],["2011-03-25",10.85,10.87,10.47,10.47,858300.0],["2011-03-28",10.53,10.98,10.48,10.51,501600.0],["2011-03-29",10.48,10.74,10.33,10.56,413500.0],["2011-03-30",10.66,10.77,10.21,10.33,412800.0],["2011-03-31",10.3,10.4,10.21,10.29,379600.0],["2011-04-01",10.39,10.65,10.21,10.38,513700.0],["2011-04-04",10.43,10.43,10.05,10.14,315300.0],["2011-04-05",10.27,10.61,10.12,10.36,467400.0],["2011-04-06",10.45,10.46,10.01,10.15,445900.0],["2011-04-07",10.11,10.28,10.05,10.12,293500.0],["2011-04-08",10.21,10.44,9.8,9.86,618900.0],["2011-04-11",9.89,9.89,9.56,9.59,596300.0],["2011-04-12",9.55,9.67,9.49,9.54,561700.0],["2011-04-13",9.65,9.84,9.3,9.31,579600.0],["2011-04-14",9.2,9.67,9.19,9.59,359200.0],["2011-04-15",9.53,9.65,9.29,9.64,583300.0],["2011-04-18",9.5,9.58,9.3,9.54,437700.0],["2011-04-19",9.56,9.59,9.39,9.4,358500.0],["2011-04-20",9.67,10.11,9.58,10.05,734700.0],["2011-04-21",10.18,10.18,9.81,10.09,426300.0],["2011-04-25",10.05,10.09,9.84,9.92,294500.0],["2011-04-26",9.98,11.0,9.83,10.7,1100000.0],["2011-04-27",11.0,11.05,10.16,10.45,1355100.0],["2011-04-28",10.47,10.77,10.37,10.59,819900.0],["2011-04-29",10.57,10.61,10.37,10.37,416000.0],["2011-05-02",10.19,10.47,10.14,10.18,529200.0],["2011-05-03",10.17,10.3,9.81,9.9,475800.0],["2011-05-04",9.97,10.15,9.73,9.95,367500.0],["2011-05-05",9.88,10.0,9.76,9.89,368200.0],["2011-05-06",10.0,10.17,9.85,10.03,380700.0],["2011-05-09",9.99,10.0,9.85,9.94,254000.0],["2011-05-10",10.0,10.47,9.95,10.43,430600.0],["2011-05-11",10.37,10.64,10.19,10.24,610200.0],["2011-05-12",10.18,10.41,10.03,10.38,227100.0],["2011-05-13",10.38,10.45,9.96,10.05,299000.0],["2011-05-16",10.0,10.07,9.7,9.7,376500.0],["2011-05-17",9.63,9.84,9.59,9.68,416900.0],["2011-05-18",9.74,10.0,9.62,9.95,383300.0],["2011-05-19",10.05,10.05,9.48,9.53,724400.0],["2011-05-20",9.48,9.65,9.4,9.49,684000.0],["2011-05-23",9.15,9.45,9.07,9.27,738300.0],["2011-05-24",9.29,9.36,9.21,9.25,403900.0],["2011-05-25",9.21,9.5,9.12,9.35,313000.0],["2011-05-26",9.36,9.63,9.32,9.53,286500.0],["2011-05-27",9.6,9.64,9.44,9.48,253500.0],["2011-05-31",9.62,9.92,9.53,9.91,419100.0],["2011-06-01",9.84,9.88,9.45,9.45,350600.0],["2011-06-02",9.44,9.56,9.36,9.42,211000.0],["2011-06-03",9.21,9.43,9.21,9.25,260000.0],["2011-06-06",9.26,9.33,9.15,9.16,264600.0],["2011-06-07",9.24,9.37,9.17,9.22,257300.0],["2011-06-08",9.17,9.49,9.0,9.0,564300.0],["2011-06-09",9.03,9.1,8.93,9.01,278200.0],["2011-06-10",8.89,9.09,8.82,8.99,507100.0],["2011-06-13",9.03,9.03,8.78,8.81,441700.0],["2011-06-14",8.93,9.16,8.93,9.0,325000.0],["2011-06-15",8.94,9.07,8.81,8.84,410300.0],["2011-06-16",8.84,9.04,8.73,8.8,295200.0],["2011-06-17",8.86,9.0,8.48,8.64,527900.0],["2011-06-20",8.59,8.74,8.5,8.56,326100.0],["2011-06-21",8.63,8.94,8.54,8.74,266200.0],["2011-06-22",8.69,8.86,8.51,8.69,209400.0],["2011-06-23",8.54,8.89,8.54,8.89,290800.0],["2011-06-24",8.88,8.93,8.75,8.76,354700.0],["2011-06-27",8.77,8.92,8.75,8.86,278000.0],["2011-06-28",8.93,9.05,8.77,9.03,301600.0],["2011-06-29",9.11,9.22,8.89,8.95,241900.0],["2011-06-30",8.99,9.1,8.97,9.06,358500.0],["2011-07-01",9.08,9.37,8.94,9.3,444000.0],["2011-07-05",9.3,9.31,9.09,9.22,340800.0],["2011-07-06",9.22,9.29,8.9,8.97,383800.0],["2011-07-07",9.06,9.28,8.88,9.15,429700.0],["2011-07-08",9.23,9.42,9.05,9.35,578500.0],["2011-07-11",9.25,9.37,9.0,9.05,471700.0],["2011-07-12",8.97,9.05,8.67,8.68,457000.0],["2011-07-13",8.72,9.04,8.67,8.9,819500.0],["2011-07-14",8.96,9.03,8.75,8.81,312500.0],["2011-07-15",8.89,8.99,8.7,8.92,500600.0],["2011-07-18",8.85,8.94,8.72,8.78,401200.0],["2011-07-19",8.89,9.31,8.89,9.29,459500.0],["2011-07-20",9.32,9.37,9.13,9.18,259900.0],["2011-07-21",9.15,9.3,9.03,9.28,258500.0],["2011-07-22",9.29,9.5,9.16,9.49,306800.0],["2011-07-25",9.33,9.66,9.12,9.59,829800.0],["2011-07-26",9.6,9.72,9.48,9.63,605500.0],["2011-07-27",9.62,9.79,9.34,9.39,752800.0],["2011-07-28",9.42,9.59,9.15,9.24,693600.0],["2011-07-29",9.12,9.26,9.06,9.19,647500.0],["2011-08-01",9.29,9.36,9.14,9.24,406500.0],["2011-08-02",9.13,9.2,8.85,8.86,444000.0],["2011-08-03",8.85,9.05,8.77,8.99,744500.0],["2011-08-04",8.82,8.95,8.67,8.69,753300.0],["2011-08-05",8.8,8.84,8.18,8.48,1036000.0],["2011-08-08",8.08,8.48,7.9,7.9,1371600.0],["2011-08-09",8.02,8.23,7.6,8.23,903200.0],["2011-08-10",8.91,8.91,7.8,7.81,566100.0],["2011-08-11",7.91,8.49,7.88,8.37,652700.0],["2011-08-12",8.48,8.48,8.07,8.19,275600.0],["2011-08-15",8.19,8.42,7.99,8.41,303900.0],["2011-08-16",8.31,8.34,8.05,8.18,270300.0],["2011-08-17",8.2,8.35,8.02,8.18,361600.0],["2011-08-18",7.9,8.01,7.62,7.69,1030200.0],["2011-08-19",7.54,7.84,7.54,7.64,426500.0],["2011-08-22",7.86,8.03,7.51,7.65,237900.0],["2011-08-23",7.71,8.28,7.67,8.19,568800.0],["2011-08-24",8.15,8.26,7.89,8.06,348100.0],["2011-08-25",8.01,8.1,7.75,7.77,457800.0],["2011-08-26",7.71,8.06,7.62,7.99,382700.0],["2011-08-29",8.09,8.34,7.89,8.33,596900.0],["2011-08-30",8.26,8.32,8.04,8.11,561300.0],["2011-08-31",8.14,8.35,7.8,7.89,714500.0],["2011-09-01",7.88,8.04,7.52,7.67,542200.0],["2011-09-02",7.48,7.64,7.36,7.37,455300.0],["2011-09-06",7.14,7.41,7.08,7.39,479800.0],["2011-09-07",7.54,7.6,7.43,7.44,660100.0],["2011-09-08",7.39,7.59,7.14,7.26,470100.0],["2011-09-09",7.18,7.35,7.08,7.15,342700.0],["2011-09-12",7.04,7.31,7.04,7.3,408100.0],["2011-09-13",7.33,7.56,7.28,7.43,547400.0],["2011-09-14",7.49,7.58,7.35,7.46,541500.0],["2011-09-15",7.56,7.62,7.4,7.45,537600.0],["2011-09-16",7.45,7.49,7.29,7.3,437700.0],["2011-09-19",7.15,7.3,6.93,7.0,679000.0],["2011-09-20",7.0,7.02,6.82,6.84,318700.0],["2011-09-21",6.84,7.07,6.69,6.71,347200.0],["2011-09-22",6.49,6.64,6.33,6.41,895800.0],["2011-09-23",6.41,6.63,6.41,6.57,328100.0],["2011-09-26",6.6,6.66,6.28,6.54,517200.0],["2011-09-27",6.7,6.92,6.44,6.45,486300.0],["2011-09-28",6.48,6.56,6.3,6.34,472800.0],["2011-09-29",6.52,6.53,6.22,6.39,495700.0],["2011-09-30",6.27,6.45,6.22,6.23,328500.0],["2011-10-03",6.15,6.39,5.97,5.97,501600.0],["2011-10-04",5.91,6.64,5.91,6.6,639100.0],["2011-10-05",6.6,6.87,6.45,6.65,391100.0],["2011-10-06",6.63,6.8,6.5,6.74,348200.0],["2011-10-07",6.73,6.88,6.58,6.74,368400.0],["2011-10-10",6.79,6.86,6.6,6.68,617400.0],["2011-10-11",6.62,6.66,6.41,6.48,601400.0],["2011-10-12",6.59,6.74,6.46,6.54,777800.0],["2011-10-13",6.47,6.54,6.4,6.44,536700.0],["2011-10-14",6.55,6.62,6.34,6.35,496000.0],["2011-10-17",6.29,6.29,5.98,6.0,952700.0],["2011-10-18",6.03,6.29,5.87,6.24,890600.0],["2011-10-19",6.23,6.27,6.08,6.11,435900.0],["2011-10-20",6.07,6.12,5.81,6.05,776300.0],["2011-10-21",6.17,6.24,6.07,6.14,384300.0],["2011-10-24",6.15,6.42,6.13,6.35,481200.0],["2011-10-25",6.27,6.33,6.06,6.11,422200.0],["2011-10-26",6.16,6.25,6.01,6.2,425600.0],["2011-10-27",6.27,6.58,6.22,6.54,823500.0],["2011-10-28",6.25,6.35,5.96,6.09,1010400.0],["2011-10-31",5.98,6.05,5.95,5.98,461100.0],["2011-11-01",5.82,6.07,5.77,5.98,578000.0],["2011-11-02",6.09,6.25,5.98,6.06,391500.0],["2011-11-03",6.14,6.28,5.99,6.25,308000.0],["2011-11-04",6.18,6.59,6.18,6.58,384700.0],["2011-11-07",6.54,6.55,6.21,6.31,447500.0],["2011-11-08",6.36,6.47,6.24,6.45,191500.0],["2011-11-09",6.27,6.33,5.99,5.99,435200.0],["2011-11-10",6.09,6.28,6.04,6.25,301800.0],["2011-11-11",6.32,6.44,6.2,6.42,191800.0],["2011-11-14",6.41,6.41,6.25,6.28,328700.0],["2011-11-15",6.24,6.51,6.21,6.48,248600.0],["2011-11-16",6.42,6.71,6.41,6.47,491400.0],["2011-11-17",6.43,6.44,6.2,6.23,505800.0],["2011-11-18",6.22,6.25,5.95,6.09,713900.0],["2011-11-21",5.95,6.03,5.82,5.85,452200.0],["2011-11-22",5.84,5.9,5.7,5.7,476900.0],["2011-11-23",5.66,5.81,5.49,5.51,559500.0],["2011-11-25",5.5,5.67,5.38,5.39,383000.0],["2011-11-28",5.45,5.74,5.45,5.73,721000.0],["2011-11-29",5.73,5.78,5.59,5.67,343200.0],["2011-11-30",5.92,5.93,5.76,5.92,693900.0],["2011-12-01",5.89,5.92,5.76,5.84,353500.0],["2011-12-02",5.9,5.99,5.69,5.71,380300.0],["2011-12-05",5.79,5.81,5.61,5.68,547700.0],["2011-12-06",5.68,5.74,5.6,5.67,526200.0],["2011-12-07",5.64,5.67,5.46,5.49,911200.0],["2011-12-08",5.44,5.5,5.35,5.4,1051500.0],["2011-12-09",5.41,5.67,5.35,5.63,1070500.0],["2011-12-12",5.47,5.65,5.47,5.61,298600.0],["2011-12-13",5.69,5.73,5.36,5.4,358900.0],["2011-12-14",5.42,5.42,4.97,5.02,745500.0],["2011-12-15",5.05,5.22,4.9,4.94,931000.0],["2011-12-16",4.98,5.0,4.79,4.85,845900.0],["2011-12-19",4.85,4.86,4.68,4.69,422200.0],["2011-12-20",4.79,4.84,4.78,4.81,846700.0],["2011-12-21",4.78,4.84,4.71,4.81,339000.0],["2011-12-22",4.83,4.97,4.83,4.93,780400.0],["2011-12-23",4.92,5.13,4.92,5.07,538900.0],["2011-12-27",5.05,5.1,4.97,5.03,281400.0],["2011-12-28",5.01,5.14,4.98,5.06,457000.0],["2011-12-29",5.06,5.12,5.05,5.1,471100.0],["2011-12-30",5.07,5.11,5.03,5.06,563600.0],["2012-01-03",5.16,5.24,5.08,5.12,483600.0],["2012-01-04",5.1,5.21,5.08,5.2,318200.0],["2012-01-05",5.18,5.29,5.14,5.19,324400.0],["2012-01-06",5.16,5.23,5.08,5.15,352100.0],["2012-01-09",5.15,5.27,5.1,5.12,518300.0],["2012-01-10",5.19,5.32,5.12,5.25,305300.0],["2012-01-11",5.24,5.24,5.1,5.11,467800.0],["2012-01-12",5.13,5.15,4.96,5.06,868200.0],["2012-01-13",5.0,5.08,4.87,4.93,510800.0],["2012-01-17",4.97,4.99,4.84,4.85,580300.0],["2012-01-18",4.86,5.0,4.81,4.85,904000.0],["2012-01-19",4.86,5.21,4.86,5.11,982700.0],["2012-01-20",5.12,5.48,5.12,5.43,745100.0],["2012-01-23",5.44,5.49,5.17,5.35,607200.0],["2012-01-24",5.25,5.3,5.13,5.21,662200.0],["2012-01-25",5.23,5.39,5.15,5.35,440200.0],["2012-01-26",5.38,5.4,5.2,5.23,374000.0],["2012-01-27",5.23,5.27,5.0,5.15,497200.0],["2012-01-30",5.07,5.19,5.05,5.16,208000.0],["2012-01-31",5.19,5.36,5.11,5.15,267000.0],["2012-02-01",5.2,5.28,5.16,5.27,295000.0],["2012-02-02",5.25,5.32,5.18,5.2,583700.0],["2012-02-03",5.28,5.41,5.2,5.3,537000.0],["2012-02-06",5.26,5.29,5.13,5.27,323900.0],["2012-02-07",5.29,5.4,5.2,5.26,471900.0],["2012-02-08",5.29,5.44,5.18,5.29,984900.0],["2012-02-09",5.32,5.91,5.05,5.49,1549000.0],["2012-02-10",5.36,5.45,5.26,5.28,498600.0],["2012-02-13",5.3,5.37,5.2,5.31,270600.0],["2012-02-14",5.29,5.38,5.2,5.34,634100.0],["2012-02-15",5.32,5.35,5.2,5.26,318000.0],["2012-02-16",5.27,5.38,5.21,5.25,483000.0],["2012-02-17",5.29,5.34,5.22,5.25,431200.0],["2012-02-21",5.26,5.39,5.14,5.24,712100.0],["2012-02-22",5.1,5.26,5.04,5.11,560000.0],["2012-02-23",5.09,5.2,5.01,5.14,341800.0],["2012-02-24",5.15,5.21,5.07,5.16,260700.0],["2012-02-27",5.11,5.21,5.03,5.09,305800.0],["2012-02-28",5.1,5.24,5.09,5.2,295600.0],["2012-02-29",5.17,5.3,5.05,5.11,1098100.0],["2012-03-01",5.11,5.39,5.07,5.31,853400.0],["2012-03-02",5.29,5.43,5.27,5.36,546200.0],["2012-03-05",5.36,5.36,5.19,5.21,523500.0],["2012-03-06",5.13,5.17,4.94,5.01,714100.0],["2012-03-07",5.01,5.13,4.91,5.08,301800.0],["2012-03-08",5.11,5.14,5.0,5.12,241600.0],["2012-03-09",5.13,5.22,5.1,5.17,378300.0],["2012-03-12",5.15,5.24,5.09,5.16,331900.0],["2012-03-13",5.18,5.48,5.1,5.48,519800.0],["2012-03-14",5.47,5.56,5.36,5.37,361600.0],["2012-03-15",5.36,5.57,5.36,5.48,310300.0],["2012-03-16",5.51,5.71,5.42,5.67,461600.0],["2012-03-19",5.66,5.81,5.56,5.75,284800.0],["2012-03-20",5.72,5.79,5.61,5.67,235200.0],["2012-03-21",5.68,5.76,5.62,5.68,285600.0],["2012-03-22",5.61,5.62,5.35,5.59,342900.0],["2012-03-23",5.59,5.69,5.54,5.66,191200.0],["2012-03-26",5.71,5.82,5.62,5.65,550600.0],["2012-03-27",5.65,5.73,5.54,5.54,279600.0],["2012-03-28",5.56,5.59,5.46,5.51,235400.0],["2012-03-29",5.46,5.63,5.36,5.57,281900.0],["2012-03-30",5.61,5.63,5.5,5.58,329400.0],["2012-04-02",5.56,5.62,5.54,5.62,362800.0],["2012-04-03",5.58,5.64,5.26,5.31,716700.0],["2012-04-04",5.25,5.25,5.12,5.2,542400.0],["2012-04-05",5.16,5.2,5.08,5.16,456300.0],["2012-04-09",5.22,5.43,5.13,5.29,730400.0],["2012-04-10",5.3,5.38,5.17,5.25,555300.0],["2012-04-11",5.35,5.79,5.35,5.73,810500.0],["2012-04-12",5.77,5.96,5.6,5.85,473100.0],["2012-04-13",5.85,5.85,5.6,5.62,323000.0],["2012-04-16",5.63,5.72,5.52,5.63,213400.0],["2012-04-17",5.66,5.8,5.63,5.72,349700.0],["2012-04-18",5.71,5.87,5.66,5.83,421300.0],["2012-04-19",5.81,5.88,5.58,5.69,293400.0],["2012-04-20",5.78,5.8,5.51,5.57,320000.0],["2012-04-23",5.47,5.52,5.4,5.44,414800.0],["2012-04-24",5.47,5.5,5.32,5.38,300000.0],["2012-04-25",5.47,5.5,5.41,5.5,219800.0],["2012-04-26",5.48,5.61,5.48,5.53,327000.0],["2012-04-27",5.54,5.56,5.49,5.54,302800.0],["2012-04-30",5.54,5.68,5.5,5.6,372300.0],["2012-05-01",5.63,5.8,5.61,5.69,433500.0],["2012-05-02",6.1,6.64,6.03,6.63,4748000.0],["2012-05-03",6.59,6.75,6.45,6.52,1029800.0],["2012-05-04",6.47,6.48,6.19,6.24,826400.0],["2012-05-07",6.09,6.34,6.09,6.25,496000.0],["2012-05-08",6.19,6.25,5.97,6.01,474300.0],["2012-05-09",5.92,6.21,5.84,6.13,605400.0],["2012-05-10",6.17,6.29,6.02,6.26,571000.0],["2012-05-11",6.19,6.34,6.18,6.26,362200.0],["2012-05-14",6.16,6.2,6.07,6.15,250200.0],["2012-05-15",6.16,6.31,6.12,6.16,277000.0],["2012-05-16",6.23,6.23,5.97,6.02,403600.0],["2012-05-17",6.01,6.03,5.78,5.8,314900.0],["2012-05-18",5.84,5.89,5.71,5.78,397300.0],["2012-05-21",5.78,6.01,5.7,6.0,265700.0],["2012-05-22",5.97,6.0,5.72,5.8,514800.0],["2012-05-23",5.72,5.86,5.61,5.83,292000.0],["2012-05-24",5.83,5.83,5.59,5.63,327500.0],["2012-05-25",5.61,5.65,5.58,5.65,197900.0],["2012-05-29",5.69,5.8,5.62,5.76,276400.0],["2012-05-30",6.09,6.38,5.9,6.13,914200.0],["2012-05-31",6.15,6.19,5.93,5.99,507600.0],["2012-06-01",5.83,5.87,5.68,5.71,398400.0],["2012-06-04",5.72,5.8,5.5,5.6,328800.0],["2012-06-05",5.57,5.69,5.51,5.59,336100.0],["2012-06-06",5.64,5.85,5.64,5.81,324200.0],["2012-06-07",5.88,5.96,5.65,5.68,274600.0],["2012-06-08",5.66,5.75,5.6,5.72,260900.0],["2012-06-11",5.8,5.86,5.57,5.58,296500.0],["2012-06-12",5.61,5.78,5.57,5.77,277200.0],["2012-06-13",5.74,5.94,5.57,5.83,438400.0],["2012-06-14",5.85,6.19,5.74,6.05,762200.0],["2012-06-15",6.07,6.36,6.04,6.29,652100.0],["2012-06-18",6.27,6.44,6.2,6.26,418500.0],["2012-06-19",6.3,6.55,6.27,6.48,700400.0],["2012-06-20",6.47,6.55,6.31,6.46,420700.0],["2012-06-21",6.47,6.47,6.18,6.22,302300.0],["2012-06-22",6.24,6.51,6.13,6.5,861400.0],["2012-06-25",6.37,6.47,6.22,6.31,296600.0],["2012-06-26",6.33,6.39,6.23,6.33,230000.0],["2012-06-27",6.35,6.48,6.32,6.43,303900.0],["2012-06-28",6.39,6.39,6.1,6.2,418300.0],["2012-06-29",6.37,6.55,6.31,6.47,389500.0],["2012-07-02",6.5,6.72,6.5,6.58,446600.0],["2012-07-03",6.64,6.83,6.59,6.79,421200.0],["2012-07-05",6.8,6.92,6.79,6.88,346100.0],["2012-07-06",6.81,6.89,6.66,6.72,283900.0],["2012-07-09",6.73,6.75,6.54,6.7,278200.0],["2012-07-10",6.7,6.75,6.39,6.42,185200.0],["2012-07-11",6.43,6.49,6.29,6.36,374000.0],["2012-07-12",6.33,6.39,6.17,6.31,243000.0],["2012-07-13",6.35,6.43,6.18,6.21,222300.0],["2012-07-16",6.2,6.2,5.97,6.08,279100.0],["2012-07-17",6.13,6.2,6.03,6.14,206800.0],["2012-07-18",6.11,6.38,6.1,6.28,255400.0],["2012-07-19",6.33,6.33,6.05,6.09,449000.0],["2012-07-20",6.05,6.17,6.02,6.13,263600.0],["2012-07-23",6.05,6.07,5.8,5.96,212600.0],["2012-07-24",6.0,6.0,5.75,5.91,383900.0],["2012-07-25",5.9,5.97,5.86,5.95,334400.0],["2012-07-26",6.07,6.13,5.91,5.94,373600.0],["2012-07-27",5.97,6.28,5.92,6.25,411300.0],["2012-07-30",6.25,6.3,6.11,6.18,326500.0],["2012-07-31",6.19,6.28,6.11,6.12,328500.0],["2012-08-01",6.15,6.17,5.8,5.82,556000.0],["2012-08-02",5.73,5.73,5.36,5.56,986400.0],["2012-08-03",5.58,5.59,5.4,5.52,809900.0],["2012-08-06",5.4,5.58,5.4,5.46,574900.0],["2012-08-07",5.49,5.57,5.45,5.49,708300.0],["2012-08-08",5.45,5.5,5.26,5.29,562500.0],["2012-08-09",5.3,5.45,5.3,5.45,401500.0],["2012-08-10",5.41,5.5,5.38,5.44,305200.0],["2012-08-13",5.45,5.46,5.32,5.45,230300.0],["2012-08-14",5.49,5.49,5.35,5.39,250700.0],["2012-08-15",5.38,5.46,5.32,5.39,151500.0],["2012-08-16",5.39,5.5,5.33,5.48,151100.0],["2012-08-17",5.47,5.57,5.44,5.48,178100.0],["2012-08-20",5.46,5.51,5.38,5.48,203500.0],["2012-08-21",5.49,5.65,5.44,5.44,207200.0],["2012-08-22",5.41,5.6,5.32,5.35,151300.0],["2012-08-23",5.33,5.35,5.15,5.17,353300.0],["2012-08-24",5.15,5.27,5.14,5.25,137100.0],["2012-08-27",5.27,5.3,5.18,5.28,163800.0],["2012-08-28",5.27,5.32,5.09,5.1,299200.0],["2012-08-29",5.11,5.15,5.06,5.11,120200.0],["2012-08-30",5.06,5.07,5.0,5.05,138400.0],["2012-08-31",5.11,5.12,5.03,5.09,168200.0],["2012-09-04",5.11,5.46,5.0,5.3,983000.0],["2012-09-05",5.33,5.34,5.21,5.24,451900.0],["2012-09-06",5.29,5.39,5.26,5.39,512700.0],["2012-09-07",5.38,5.38,5.25,5.29,1797400.0],["2012-09-10",5.29,5.5,5.25,5.43,1745500.0],["2012-09-11",5.44,5.54,5.44,5.48,251200.0],["2012-09-12",5.47,5.53,5.3,5.37,313300.0],["2012-09-13",5.4,5.52,5.35,5.47,342300.0],["2012-09-14",5.46,5.76,5.33,5.76,408900.0],["2012-09-17",5.73,5.73,5.52,5.59,228600.0],["2012-09-18",5.58,5.83,5.58,5.82,333200.0],["2012-09-19",5.79,5.84,5.59,5.64,327500.0],["2012-09-20",5.61,5.69,5.6,5.63,203200.0],["2012-09-21",5.71,5.73,5.63,5.69,347100.0],["2012-09-24",5.65,5.77,5.51,5.68,238600.0],["2012-09-25",5.72,5.77,5.6,5.63,339400.0],["2012-09-26",5.63,5.68,5.6,5.65,322800.0],["2012-09-27",5.68,5.69,5.64,5.67,206000.0],["2012-09-28",5.65,5.7,5.52,5.59,285400.0],["2012-10-01",5.62,5.69,5.6,5.65,251500.0],["2012-10-02",5.41,5.43,5.26,5.38,461900.0],["2012-10-03",5.37,5.39,5.13,5.23,421400.0],["2012-10-04",5.25,5.37,5.16,5.31,355200.0],["2012-10-05",5.32,5.35,5.13,5.18,274200.0],["2012-10-08",5.15,5.17,5.1,5.14,128000.0],["2012-10-09",5.16,5.16,4.82,4.84,406000.0],["2012-10-10",4.84,4.89,4.65,4.71,372800.0],["2012-10-11",4.77,4.85,4.59,4.6,189300.0],["2012-10-12",4.61,4.66,4.49,4.52,304800.0],["2012-10-15",4.52,4.6,4.5,4.6,281700.0],["2012-10-16",4.64,4.65,4.54,4.57,247100.0],["2012-10-17",4.56,4.59,4.52,4.56,206200.0],["2012-10-18",4.59,5.07,4.58,4.87,579100.0],["2012-10-19",4.84,4.93,4.8,4.91,255300.0],["2012-10-22",4.91,4.96,4.77,4.78,224100.0],["2012-10-23",4.73,5.0,4.7,4.96,322800.0],["2012-10-24",5.0,5.0,4.84,4.9,167100.0],["2012-10-25",4.91,5.0,4.72,4.73,262000.0],["2012-10-26",4.74,4.77,4.68,4.75,134700.0],["2012-10-31",4.75,4.8,4.55,4.56,258600.0],["2012-11-01",4.58,4.82,4.58,4.75,310400.0],["2012-11-02",4.99,4.99,4.68,4.72,398800.0],["2012-11-05",4.71,4.76,4.52,4.55,219800.0],["2012-11-06",4.58,4.59,4.17,4.48,674900.0],["2012-11-07",4.46,4.47,4.28,4.34,277200.0],["2012-11-08",4.31,4.4,4.25,4.25,152200.0],["2012-11-09",4.23,4.41,4.2,4.35,186900.0],["2012-11-12",4.38,4.38,4.17,4.21,120700.0],["2012-11-13",4.19,4.32,3.99,4.01,160200.0],["2012-11-14",4.03,4.13,4.0,4.08,178100.0],["2012-11-15",4.1,4.13,3.88,3.89,108900.0],["2012-11-16",3.86,3.9,3.7,3.78,292600.0],["2012-11-19",3.81,3.95,3.81,3.93,205500.0],["2012-11-20",3.91,3.93,3.8,3.92,185200.0],["2012-11-21",3.95,4.13,3.92,4.12,176600.0],["2012-11-23",4.14,4.22,4.1,4.2,69800.0],["2012-11-26",4.18,4.25,4.14,4.17,95400.0],["2012-11-27",4.15,4.28,3.95,4.28,191800.0],["2012-11-28",4.25,4.26,4.13,4.22,129800.0],["2012-11-29",4.28,4.31,4.23,4.3,108600.0],["2012-11-30",4.32,4.43,4.21,4.43,283000.0],["2012-12-03",4.44,4.46,4.38,4.45,169400.0],["2012-12-04",4.44,4.44,4.35,4.39,108500.0],["2012-12-05",4.42,4.42,4.24,4.26,263500.0],["2012-12-06",4.28,4.41,4.28,4.39,111000.0],["2012-12-07",4.43,4.43,4.28,4.31,109100.0],["2012-12-10",4.32,4.43,4.32,4.41,163400.0],["2012-12-11",4.44,4.53,4.38,4.52,197400.0],["2012-12-12",4.53,4.55,4.47,4.49,150800.0],["2012-12-13",4.5,4.55,4.32,4.45,230100.0],["2012-12-14",4.45,4.5,4.37,4.48,553100.0],["2012-12-17",4.49,4.68,4.44,4.68,250100.0],["2012-12-18",4.7,4.72,4.6,4.65,203500.0],["2012-12-19",4.64,4.71,4.6,4.65,220300.0],["2012-12-20",4.67,4.82,4.61,4.79,323500.0],["2012-12-21",4.76,4.76,4.6,4.65,372900.0],["2012-12-24",4.63,4.66,4.57,4.59,30600.0],["2012-12-26",4.59,4.71,4.59,4.68,170500.0],["2012-12-27",4.68,4.68,4.51,4.66,268600.0],["2012-12-28",4.65,4.71,4.51,4.55,97100.0],["2012-12-31",4.57,4.6,4.5,4.56,219200.0],["2013-01-02",4.69,4.78,4.66,4.71,339100.0],["2013-01-03",4.7,4.72,4.56,4.61,178400.0],["2013-01-04",4.65,4.81,4.61,4.75,272000.0],["2013-01-07",4.74,4.93,4.71,4.89,418700.0],["2013-01-08",4.93,4.93,4.77,4.79,185700.0],["2013-01-09",4.8,4.8,4.66,4.8,103800.0],["2013-01-10",4.8,4.88,4.74,4.83,136200.0],["2013-01-11",4.88,5.06,4.88,5.0,384400.0],["2013-01-14",5.0,5.11,4.98,5.07,260700.0],["2013-01-15",5.01,5.05,4.92,4.99,183400.0],["2013-01-16",4.99,5.15,4.95,5.11,323200.0],["2013-01-17",5.15,5.15,5.04,5.06,252300.0],["2013-01-18",5.09,5.14,5.05,5.09,332100.0],["2013-01-22",5.11,5.17,5.0,5.14,448000.0],["2013-01-23",5.16,5.19,5.12,5.14,174300.0],["2013-01-24",5.1,5.17,5.05,5.06,129300.0],["2013-01-25",5.07,5.13,5.02,5.06,147800.0],["2013-01-28",5.05,5.17,5.0,5.15,209000.0],["2013-01-29",5.13,5.25,5.02,5.11,163200.0],["2013-01-30",5.08,5.08,4.95,4.98,156000.0],["2013-01-31",4.99,5.03,4.93,5.01,144900.0],["2013-02-01",4.99,5.11,4.9,5.09,220700.0],["2013-02-04",5.08,5.25,5.08,5.11,272600.0],["2013-02-05",5.15,5.15,5.06,5.07,104600.0],["2013-02-06",5.03,5.14,4.92,5.1,219500.0],["2013-02-07",5.03,5.1,4.94,5.03,369700.0],["2013-02-08",4.99,5.06,4.97,5.0,378600.0],["2013-02-11",4.92,5.0,4.85,4.89,361400.0],["2013-02-12",4.6,4.93,4.58,4.88,472100.0],["2013-02-13",4.81,5.04,4.81,4.96,386800.0],["2013-02-14",4.92,5.11,4.92,5.09,245800.0],["2013-02-15",5.13,5.18,5.0,5.02,381000.0],["2013-02-19",5.02,5.16,5.0,5.13,240600.0],["2013-02-20",5.13,5.13,5.03,5.03,193600.0],["2013-02-21",5.02,5.02,4.85,4.93,189900.0],["2013-02-22",4.98,5.13,4.97,5.13,171000.0],["2013-02-25",5.14,5.15,4.97,4.98,190100.0],["2013-02-26",4.99,5.09,4.97,5.08,182200.0],["2013-02-27",5.07,5.15,5.05,5.1,310800.0],["2013-02-28",5.09,5.15,5.02,5.02,249300.0],["2013-03-01",4.99,5.09,4.94,5.06,164200.0],["2013-03-04",5.05,5.05,4.91,4.93,170400.0],["2013-03-05",4.97,5.01,4.87,5.0,177900.0],["2013-03-06",5.0,5.0,4.89,4.93,145500.0],["2013-03-07",4.95,4.98,4.88,4.96,100700.0],["2013-03-08",5.0,5.0,4.92,4.96,118600.0],["2013-03-11",4.97,5.07,4.9,5.04,135300.0],["2013-03-12",5.0,5.02,5.0,5.01,92700.0],["2013-03-13",5.02,5.11,5.01,5.03,405300.0],["2013-03-14",5.04,5.11,4.99,5.0,320800.0],["2013-03-15",5.02,5.02,4.83,4.88,581700.0],["2013-03-18",4.81,4.91,4.8,4.86,130900.0],["2013-03-19",4.89,4.89,4.79,4.79,111700.0],["2013-03-20",4.81,4.92,4.75,4.92,172200.0],["2013-03-21",4.87,4.87,4.6,4.76,219500.0],["2013-03-22",4.81,4.92,4.8,4.82,280400.0],["2013-03-25",4.82,4.89,4.79,4.83,113800.0],["2013-03-26",4.87,4.87,4.73,4.79,103000.0],["2013-03-27",4.75,4.8,4.67,4.78,119600.0],["2013-03-28",4.8,4.8,4.66,4.7,168200.0],["2013-04-01",5.2,5.2,4.45,4.58,379100.0],["2013-04-02",4.62,4.68,4.41,4.44,245900.0],["2013-04-03",4.46,4.55,4.38,4.5,414800.0],["2013-04-04",4.49,4.53,4.39,4.42,142000.0],["2013-04-05",4.34,4.41,4.3,4.39,187500.0],["2013-04-08",4.4,4.61,4.39,4.6,211800.0],["2013-04-09",4.59,4.68,4.52,4.63,304200.0],["2013-04-10",4.63,4.89,4.6,4.8,251400.0],["2013-04-11",4.78,4.83,4.7,4.74,167400.0],["2013-04-12",4.71,4.77,4.66,4.76,156800.0],["2013-04-15",4.73,4.73,4.46,4.51,348200.0],["2013-04-16",4.54,4.73,4.41,4.73,354400.0],["2013-04-17",4.7,4.73,4.63,4.66,239100.0],["2013-04-18",4.68,4.75,4.52,4.55,218100.0],["2013-04-19",4.53,4.55,4.47,4.48,266100.0],["2013-04-22",4.46,4.52,4.34,4.46,679400.0],["2013-04-23",4.51,4.55,4.41,4.45,511900.0],["2013-04-24",4.42,4.53,4.37,4.51,454700.0],["2013-04-25",4.54,4.93,4.54,4.81,250100.0],["2013-04-26",4.8,4.91,4.68,4.84,285100.0],["2013-04-29",4.84,4.93,4.77,4.9,128100.0],["2013-04-30",4.87,5.0,4.85,4.95,115800.0],["2013-05-01",5.02,5.08,4.76,4.96,854500.0],["2013-05-02",5.06,5.1,4.73,4.76,631700.0],["2013-05-03",4.83,4.97,4.82,4.95,728900.0],["2013-05-06",4.94,5.08,4.94,5.06,270900.0],["2013-05-07",5.08,5.19,5.05,5.13,982600.0],["2013-05-08",5.13,5.15,5.06,5.13,400900.0],["2013-05-09",5.1,5.15,5.05,5.06,296700.0],["2013-05-10",5.05,5.16,5.04,5.12,422900.0],["2013-05-13",5.12,5.22,5.08,5.19,740100.0],["2013-05-14",5.18,5.22,5.12,5.17,399800.0],["2013-05-15",5.18,5.29,5.15,5.25,590900.0],["2013-05-16",5.25,5.5,5.17,5.46,1317500.0],["2013-05-17",5.53,5.67,5.5,5.61,1172400.0],["2013-05-20",5.61,5.7,5.53,5.67,378300.0],["2013-05-21",5.63,5.7,5.51,5.55,446600.0],["2013-05-22",5.53,5.7,5.38,5.41,481200.0],["2013-05-23",5.31,5.47,5.22,5.43,266600.0],["2013-05-24",5.37,5.42,5.35,5.41,168600.0],["2013-05-28",5.5,5.62,5.5,5.53,281400.0],["2013-05-29",5.5,5.52,5.4,5.46,248600.0],["2013-05-30",5.5,5.57,5.43,5.56,318100.0],["2013-05-31",5.51,5.94,5.51,5.89,1566800.0],["2013-06-03",5.95,6.05,5.92,5.99,1417800.0],["2013-06-04",6.0,6.1,6.0,6.03,659500.0],["2013-06-05",6.04,6.13,5.88,6.13,647400.0],["2013-06-06",6.15,6.18,6.08,6.15,482400.0],["2013-06-07",6.2,6.35,6.15,6.35,591200.0],["2013-06-10",6.42,6.61,6.4,6.6,785900.0],["2013-06-11",6.56,6.75,6.34,6.74,813400.0],["2013-06-12",6.83,6.95,6.64,6.78,962500.0],["2013-06-13",6.75,6.78,6.59,6.74,316000.0],["2013-06-14",6.7,6.73,6.62,6.64,258400.0],["2013-06-17",6.64,6.84,6.64,6.82,321800.0],["2013-06-18",6.85,7.0,6.84,6.96,361800.0],["2013-06-19",6.98,6.99,6.77,6.79,358000.0],["2013-06-20",6.68,6.92,6.58,6.75,476800.0],["2013-06-21",6.78,6.84,6.6,6.78,519800.0],["2013-06-24",6.7,6.77,6.39,6.69,401900.0],["2013-06-25",6.75,6.92,6.69,6.88,585700.0],["2013-06-26",6.92,6.99,6.73,6.75,336800.0],["2013-06-27",6.77,6.85,6.64,6.73,303900.0],["2013-06-28",6.78,6.87,6.55,6.75,828500.0],["2013-07-01",6.82,6.82,6.57,6.6,291700.0],["2013-07-02",6.58,6.8,6.5,6.56,645900.0],["2013-07-03",6.51,6.57,6.47,6.5,196400.0],["2013-07-05",6.6,6.7,6.28,6.69,910000.0],["2013-07-08",6.77,6.85,6.57,6.59,573200.0],["2013-07-09",6.59,6.78,6.57,6.74,304800.0],["2013-07-10",6.74,6.88,6.74,6.86,225300.0],["2013-07-11",6.91,7.1,6.85,6.98,546200.0],["2013-07-12",6.98,7.05,6.89,6.96,184600.0],["2013-07-15",6.95,6.97,6.9,6.95,181800.0],["2013-07-16",6.93,7.65,6.93,7.58,1622500.0],["2013-07-17",7.66,7.7,7.37,7.47,731500.0],["2013-07-18",7.47,7.67,7.47,7.66,681400.0],["2013-07-19",7.64,7.66,7.55,7.62,392000.0],["2013-07-22",7.58,7.75,7.47,7.53,369900.0],["2013-07-23",7.53,7.6,7.46,7.51,340600.0],["2013-07-24",7.55,7.65,7.17,7.19,258400.0],["2013-07-25",7.16,7.5,7.11,7.41,246900.0],["2013-07-26",7.36,7.36,7.13,7.21,179100.0],["2013-07-29",7.16,7.35,7.14,7.33,393700.0],["2013-07-30",7.37,7.56,7.23,7.31,524200.0],["2013-07-31",7.33,7.4,7.18,7.27,289300.0],["2013-08-01",7.5,7.73,6.76,6.94,1218900.0],["2013-08-02",6.88,6.92,6.62,6.7,992500.0],["2013-08-05",6.58,6.64,6.5,6.62,965400.0],["2013-08-06",6.5,6.79,6.49,6.73,451100.0],["2013-08-07",6.7,6.74,6.52,6.63,415300.0],["2013-08-08",6.64,6.71,6.5,6.56,360100.0],["2013-08-09",6.53,6.57,6.4,6.47,323700.0],["2013-08-12",6.33,6.55,6.31,6.53,257300.0],["2013-08-13",6.53,6.72,6.43,6.63,517300.0],["2013-08-14",6.66,6.77,6.53,6.58,449100.0],["2013-08-15",6.54,6.61,6.25,6.32,695800.0],["2013-08-16",6.28,6.37,6.12,6.22,605300.0],["2013-08-19",6.24,6.44,6.05,6.18,482400.0],["2013-08-20",6.17,6.25,6.11,6.13,360800.0],["2013-08-21",6.09,6.32,6.07,6.18,294800.0],["2013-08-22",6.21,6.38,6.16,6.3,460200.0],["2013-08-23",6.3,6.38,5.97,6.0,748400.0],["2013-08-26",6.0,6.08,5.86,6.08,1491500.0],["2013-08-27",6.03,6.16,5.99,6.01,425700.0],["2013-08-28",6.03,6.18,6.0,6.05,236800.0],["2013-08-29",6.05,6.28,6.03,6.26,343000.0],["2013-08-30",6.25,6.28,6.03,6.07,436200.0],["2013-09-03",6.14,6.29,6.04,6.1,353700.0],["2013-09-04",6.11,6.45,6.06,6.42,544400.0],["2013-09-05",6.41,6.77,6.41,6.71,879800.0],["2013-09-06",6.75,7.03,6.54,6.88,843100.0],["2013-09-09",6.9,6.99,6.82,6.95,439400.0],["2013-09-10",6.97,7.12,6.89,7.1,543600.0],["2013-09-11",7.07,7.24,6.91,7.21,410500.0],["2013-09-12",7.2,7.35,7.1,7.28,597900.0],["2013-09-13",7.28,7.33,7.12,7.24,174500.0],["2013-09-16",7.26,7.28,6.97,7.07,299100.0],["2013-09-17",7.04,7.09,6.99,7.04,233400.0],["2013-09-18",7.05,7.13,6.86,7.03,314100.0],["2013-09-19",7.02,7.07,6.82,7.02,331600.0],["2013-09-20",7.02,7.12,6.92,7.06,378200.0],["2013-09-23",7.05,7.12,6.87,6.89,318100.0],["2013-09-24",6.88,7.12,6.84,7.08,226200.0],["2013-09-25",7.09,7.15,6.9,7.06,227500.0],["2013-09-26",7.07,7.13,6.84,6.93,309600.0],["2013-09-27",6.89,6.9,6.67,6.73,324200.0],["2013-09-30",6.65,6.96,6.58,6.86,462400.0],["2013-10-01",6.87,6.95,6.73,6.84,246100.0],["2013-10-02",6.79,6.83,6.65,6.69,350100.0],["2013-10-03",6.67,6.71,6.5,6.59,251000.0],["2013-10-04",6.57,6.62,6.49,6.5,270000.0],["2013-10-07",6.43,6.6,6.3,6.42,316400.0],["2013-10-08",6.44,6.48,6.27,6.29,326900.0],["2013-10-09",6.3,6.32,6.16,6.24,345700.0],["2013-10-10",6.31,6.39,6.23,6.38,297200.0],["2013-10-11",6.36,6.61,6.32,6.53,478400.0],["2013-10-14",6.48,6.74,6.43,6.62,213600.0],["2013-10-15",6.6,6.63,6.3,6.34,214400.0],["2013-10-16",6.35,6.4,6.28,6.36,214000.0],["2013-10-17",6.33,6.47,6.29,6.46,196900.0],["2013-10-18",6.51,6.51,6.32,6.42,293500.0],["2013-10-21",6.4,6.56,6.36,6.51,190500.0],["2013-10-22",6.52,6.59,6.46,6.54,211400.0],["2013-10-23",6.49,6.49,6.15,6.17,298200.0],["2013-10-24",5.5,5.54,5.14,5.31,1684800.0],["2013-10-25",5.36,5.36,5.16,5.29,732100.0],["2013-10-28",5.3,5.32,5.15,5.23,663800.0],["2013-10-29",5.22,5.32,5.17,5.31,443400.0],["2013-10-30",5.31,5.33,5.11,5.16,461900.0],["2013-10-31",5.15,5.27,5.12,5.22,350300.0],["2013-11-01",5.2,5.29,5.14,5.18,471300.0],["2013-11-04",5.18,5.23,5.1,5.21,296700.0],["2013-11-05",5.2,5.26,5.15,5.23,549000.0],["2013-11-06",5.25,5.29,5.14,5.17,243700.0],["2013-11-07",5.2,5.24,5.04,5.06,433100.0],["2013-11-08",5.05,5.38,5.04,5.31,276300.0],["2013-11-11",5.29,5.38,5.27,5.36,176300.0],["2013-11-12",5.33,5.36,5.2,5.23,321600.0],["2013-11-13",5.21,5.3,5.18,5.2,236400.0],["2013-11-14",5.18,5.26,5.11,5.12,216500.0],["2013-11-15",5.11,5.33,5.11,5.27,234300.0],["2013-11-18",5.28,5.39,5.21,5.22,318300.0],["2013-11-19",5.21,5.26,5.1,5.13,196800.0],["2013-11-20",5.15,5.17,4.99,5.0,239100.0],["2013-11-21",5.04,5.25,5.0,5.17,190300.0],["2013-11-22",5.16,5.28,5.15,5.25,119200.0],["2013-11-25",5.25,5.27,5.19,5.21,153400.0],["2013-11-26",5.2,5.37,5.2,5.24,207400.0],["2013-11-27",5.23,5.45,5.22,5.44,166500.0],["2013-11-29",5.49,5.59,5.39,5.42,101300.0],["2013-12-02",5.43,5.5,5.31,5.39,273200.0],["2013-12-03",5.37,5.46,5.21,5.29,232700.0],["2013-12-04",5.27,5.39,5.21,5.26,230800.0],["2013-12-05",5.25,5.31,5.13,5.17,176900.0],["2013-12-06",5.21,5.29,5.17,5.2,324000.0],["2013-12-09",5.18,5.3,5.16,5.26,274400.0],["2013-12-10",5.24,5.99,5.24,5.85,1051400.0],["2013-12-11",5.88,5.94,5.6,5.77,474500.0],["2013-12-12",5.76,5.76,5.59,5.65,266600.0],["2013-12-13",5.63,5.67,5.37,5.46,471300.0],["2013-12-16",5.53,5.62,5.46,5.53,422900.0],["2013-12-17",5.54,5.62,5.4,5.57,271600.0],["2013-12-18",5.55,5.88,5.55,5.86,428700.0],["2013-12-19",5.85,6.15,5.7,6.08,734200.0],["2013-12-20",6.1,6.24,6.04,6.08,744800.0],["2013-12-23",6.09,6.19,6.01,6.15,353400.0],["2013-12-24",6.13,6.22,6.04,6.09,105000.0],["2013-12-26",6.1,6.2,5.82,6.15,779300.0],["2013-12-27",6.17,6.18,6.05,6.14,271900.0],["2013-12-30",6.11,6.14,6.03,6.05,465900.0],["2013-12-31",6.04,6.14,5.91,6.01,750300.0],["2014-01-02",5.97,6.03,5.87,6.01,300800.0],["2014-01-03",6.01,6.4,6.01,6.37,493300.0],["2014-01-06",6.37,6.45,6.26,6.27,437300.0],["2014-01-07",6.29,6.41,6.12,6.32,287000.0],["2014-01-08",6.33,6.48,6.33,6.44,440000.0],["2014-01-09",6.48,6.5,6.31,6.34,326700.0],["2014-01-10",6.36,6.47,6.3,6.41,270000.0],["2014-01-13",6.37,6.42,6.3,6.38,297000.0],["2014-01-14",6.42,6.74,6.33,6.71,475000.0],["2014-01-15",6.72,6.79,6.63,6.73,290300.0],["2014-01-16",6.69,6.79,6.66,6.7,196900.0],["2014-01-17",6.65,6.68,6.5,6.54,150900.0],["2014-01-21",6.57,6.68,6.26,6.66,227000.0],["2014-01-22",6.67,6.83,6.54,6.77,234300.0],["2014-01-23",6.75,6.79,6.65,6.76,163700.0],["2014-01-24",6.7,6.75,6.6,6.62,236700.0],["2014-01-27",6.65,6.72,6.33,6.52,311600.0],["2014-01-28",6.52,6.68,6.49,6.52,289600.0],["2014-01-29",6.48,6.67,6.26,6.5,282900.0],["2014-01-30",6.55,6.65,6.44,6.53,200300.0],["2014-01-31",6.41,6.57,6.37,6.44,308600.0],["2014-02-03",6.44,6.6,6.09,6.15,338400.0],["2014-02-04",6.21,6.35,6.13,6.27,270900.0],["2014-02-05",6.22,6.26,6.05,6.09,258600.0],["2014-02-06",6.25,6.6,6.16,6.5,514400.0],["2014-02-07",6.52,6.54,6.29,6.42,283400.0],["2014-02-10",6.25,6.41,6.21,6.34,362000.0],["2014-02-11",6.32,6.55,6.25,6.48,360400.0],["2014-02-12",6.46,6.58,6.46,6.54,323600.0],["2014-02-13",6.49,6.65,6.46,6.54,241200.0],["2014-02-14",6.55,6.61,6.35,6.57,90500.0],["2014-02-18",6.55,6.68,6.53,6.64,147900.0],["2014-02-19",6.59,6.72,6.5,6.5,195700.0],["2014-02-20",6.5,6.7,6.5,6.67,188000.0],["2014-02-21",6.7,6.77,6.64,6.74,364300.0],["2014-02-24",6.74,6.88,6.74,6.81,236800.0],["2014-02-25",6.84,6.98,6.78,6.94,508800.0],["2014-02-26",6.93,7.09,6.93,7.04,342100.0],["2014-02-27",7.02,7.2,6.95,7.19,313300.0],["2014-02-28",7.2,7.2,7.06,7.13,409500.0],["2014-03-03",7.09,7.15,6.91,7.15,217900.0],["2014-03-04",7.19,7.37,7.11,7.14,508100.0],["2014-03-05",7.11,7.16,7.02,7.14,156500.0],["2014-03-06",7.15,7.16,6.92,6.98,181900.0],["2014-03-07",7.04,7.08,6.91,7.03,154800.0],["2014-03-10",7.05,7.09,6.86,6.93,120400.0],["2014-03-11",6.91,7.07,6.91,6.93,202400.0],["2014-03-12",6.87,7.09,6.85,7.04,266500.0],["2014-03-13",7.08,7.14,6.73,6.81,178200.0],["2014-03-14",6.77,6.9,6.45,6.77,140200.0],["2014-03-17",6.84,6.89,6.79,6.81,115400.0],["2014-03-18",6.8,7.02,6.64,7.0,112800.0],["2014-03-19",6.99,7.07,6.91,6.95,79200.0],["2014-03-20",6.92,7.07,6.9,7.02,145500.0],["2014-03-21",7.05,7.08,6.82,6.83,370800.0],["2014-03-24",6.81,6.85,6.64,6.8,130900.0],["2014-03-25",6.84,6.95,6.74,6.8,82100.0],["2014-03-26",6.88,6.88,6.37,6.37,288500.0],["2014-03-27",6.35,6.54,6.28,6.39,164200.0],["2014-03-28",6.37,6.5,6.21,6.24,217700.0],["2014-03-31",6.28,6.52,6.21,6.39,207600.0],["2014-04-01",6.41,6.58,6.25,6.57,141800.0],["2014-04-02",6.61,6.71,6.54,6.67,117000.0],["2014-04-03",6.66,6.69,6.49,6.5,119200.0],["2014-04-04",6.57,6.58,6.11,6.22,186300.0],["2014-04-07",6.22,6.27,6.0,6.14,243700.0],["2014-04-08",6.17,6.44,6.17,6.33,261600.0],["2014-04-09",6.37,6.43,6.27,6.42,113500.0],["2014-04-10",6.4,6.4,6.05,6.08,225600.0],["2014-04-11",6.0,6.2,6.0,6.08,203500.0],["2014-04-14",6.16,6.17,5.82,5.91,159300.0],["2014-04-15",5.91,6.0,5.73,5.92,140400.0],["2014-04-16",5.99,6.1,5.7,5.85,253300.0],["2014-04-17",5.85,6.01,5.81,5.98,186500.0],["2014-04-21",5.99,6.24,5.93,6.23,265300.0],["2014-04-22",6.25,6.55,6.17,6.44,422200.0],["2014-04-23",6.42,6.42,5.99,6.21,176900.0],["2014-04-24",6.27,6.28,5.99,6.03,165600.0],["2014-04-25",5.98,6.05,5.78,5.87,272600.0],["2014-04-28",5.89,5.99,5.62,5.79,187300.0],["2014-04-29",5.85,5.92,5.68,5.7,162800.0],["2014-04-30",5.67,5.82,5.53,5.75,326800.0],["2014-05-01",5.78,5.93,5.53,5.91,407300.0],["2014-05-02",6.0,6.05,5.95,5.99,278400.0],["2014-05-05",5.97,6.07,5.91,6.05,169700.0],["2014-05-06",6.02,6.11,5.98,6.0,262600.0],["2014-05-07",6.0,6.0,5.66,5.86,555200.0],["2014-05-08",5.8,5.88,5.61,5.66,288600.0],["2014-05-09",5.61,5.69,5.53,5.67,190600.0],["2014-05-12",5.71,5.97,5.69,5.94,182800.0],["2014-05-13",5.93,5.96,5.84,5.86,269600.0],["2014-05-14",5.83,5.91,5.55,5.57,191000.0],["2014-05-15",5.51,5.57,5.35,5.41,198100.0],["2014-05-16",5.39,5.48,5.28,5.48,224200.0],["2014-05-19",5.43,5.69,5.43,5.59,102500.0],["2014-05-20",5.54,5.55,5.45,5.51,205000.0],["2014-05-21",5.54,5.61,5.48,5.55,129400.0],["2014-05-22",5.57,5.82,5.51,5.8,175600.0],["2014-05-23",5.82,5.95,5.69,5.94,178600.0],["2014-05-27",6.02,6.15,5.99,6.12,133000.0],["2014-05-28",6.8,7.5,6.62,7.12,2922700.0],["2014-05-29",7.03,7.34,7.03,7.18,522900.0],["2014-05-30",7.21,7.32,7.12,7.26,408600.0],["2014-06-02",7.18,7.29,7.02,7.18,319400.0],["2014-06-03",7.15,7.31,7.0,7.05,326800.0],["2014-06-04",7.02,7.28,6.91,7.23,246600.0],["2014-06-05",7.26,7.5,7.13,7.45,420000.0],["2014-06-06",7.51,7.58,7.38,7.5,322900.0],["2014-06-09",7.46,7.65,7.31,7.6,333000.0],["2014-06-10",7.54,7.75,7.39,7.7,547500.0],["2014-06-11",7.67,7.95,7.61,7.93,473900.0],["2014-06-12",7.94,7.95,7.72,7.81,391000.0],["2014-06-13",7.88,8.05,7.82,8.0,454100.0],["2014-06-16",8.0,8.03,7.78,7.95,241600.0],["2014-06-17",7.98,8.13,7.91,8.08,335600.0],["2014-06-18",8.06,8.17,7.93,8.09,187200.0],["2014-06-19",8.14,8.16,7.84,7.97,209400.0],["2014-06-20",8.02,8.03,7.92,7.99,406300.0],["2014-06-23",7.99,8.1,7.89,8.06,181200.0],["2014-06-24",8.08,8.2,7.87,7.92,273100.0],["2014-06-25",7.84,8.09,7.79,8.08,215800.0],["2014-06-26",8.02,8.09,7.86,8.06,147500.0],["2014-06-27",7.98,8.1,7.97,8.09,245900.0],["2014-06-30",8.07,8.42,7.99,8.32,225100.0],["2014-07-01",8.4,8.5,8.24,8.41,311900.0],["2014-07-02",8.38,8.43,8.18,8.19,154900.0],["2014-07-03",8.23,8.37,8.23,8.35,66500.0],["2014-07-07",8.34,8.35,8.01,8.06,157000.0],["2014-07-08",8.07,8.11,7.79,8.01,353200.0],["2014-07-09",8.01,8.24,7.9,8.13,220300.0],["2014-07-10",7.88,8.11,7.82,7.96,207400.0],["2014-07-11",7.92,8.04,7.89,8.0,108700.0],["2014-07-14",8.12,8.12,7.89,8.0,154500.0],["2014-07-15",8.02,8.03,7.67,7.68,176500.0],["2014-07-16",7.76,7.79,7.58,7.68,132500.0],["2014-07-17",7.57,7.78,7.44,7.48,183200.0],["2014-07-18",7.5,7.7,7.48,7.64,178500.0],["2014-07-21",7.6,7.71,7.51,7.61,116300.0],["2014-07-22",7.6,7.75,7.54,7.66,239200.0],["2014-07-23",7.68,7.68,7.52,7.54,141700.0],["2014-07-24",7.56,7.57,7.2,7.26,124900.0],["2014-07-25",7.16,7.16,6.91,6.94,238100.0],["2014-07-28",6.91,6.94,6.69,6.86,364100.0],["2014-07-29",6.86,7.03,6.81,6.93,163600.0],["2014-07-30",7.0,7.28,6.93,7.22,459600.0],["2014-07-31",7.26,7.26,6.61,6.75,456600.0],["2014-08-01",6.78,6.87,6.58,6.7,274700.0],["2014-08-04",6.7,6.93,6.58,6.61,304700.0],["2014-08-05",6.57,7.0,6.52,6.93,229100.0],["2014-08-06",6.84,7.14,6.82,6.91,190300.0],["2014-08-07",6.92,7.0,6.82,6.85,147600.0],["2014-08-08",6.84,6.91,6.78,6.83,142500.0],["2014-08-11",6.9,7.11,6.85,6.95,113300.0],["2014-08-12",6.89,6.92,6.69,6.73,154200.0],["2014-08-13",6.78,6.93,6.54,6.92,152100.0],["2014-08-14",6.92,7.0,6.76,6.86,159700.0],["2014-08-15",6.97,7.25,6.91,7.17,328500.0],["2014-08-18",7.25,7.37,7.15,7.31,190200.0],["2014-08-19",7.3,7.34,7.16,7.29,269200.0],["2014-08-20",7.22,7.32,7.18,7.22,104100.0],["2014-08-21",7.18,7.23,6.95,7.08,255600.0],["2014-08-22",7.08,7.18,7.0,7.07,145900.0],["2014-08-25",7.13,7.21,6.78,6.85,232600.0],["2014-08-26",6.88,7.21,6.8,7.19,295800.0],["2014-08-27",7.2,7.26,7.13,7.19,119100.0],["2014-08-28",7.12,7.15,6.85,6.87,172800.0],["2014-08-29",6.87,7.2,6.86,7.04,286900.0],["2014-09-02",7.27,8.48,7.25,8.41,1676200.0],["2014-09-03",8.4,8.4,8.04,8.09,495700.0],["2014-09-04",8.1,8.41,7.93,7.96,291100.0],["2014-09-05",7.93,8.04,7.85,8.01,223800.0],["2014-09-08",7.99,8.18,7.88,7.91,221700.0],["2014-09-09",7.9,7.96,7.64,7.69,202900.0],["2014-09-10",7.72,7.8,7.63,7.74,164400.0],["2014-09-11",7.67,7.94,7.66,7.92,148100.0],["2014-09-12",7.95,7.95,7.57,7.74,255000.0],["2014-09-15",7.71,7.71,7.48,7.67,244300.0],["2014-09-16",7.6,7.72,7.44,7.67,242400.0],["2014-09-17",7.64,7.8,7.55,7.62,156300.0],["2014-09-18",7.67,7.85,7.51,7.63,322100.0],["2014-09-19",7.63,7.72,7.33,7.37,306400.0],["2014-09-22",7.33,7.45,7.2,7.21,155800.0],["2014-09-23",7.16,7.34,7.03,7.03,159000.0],["2014-09-24",7.07,7.25,7.02,7.18,151200.0],["2014-09-25",7.15,7.41,7.01,7.36,404900.0],["2014-09-26",7.4,7.65,7.37,7.46,208000.0],["2014-09-29",7.33,7.61,7.33,7.43,233900.0],["2014-09-30",7.44,7.46,7.15,7.17,292200.0],["2014-10-01",7.18,7.18,6.92,7.06,291500.0],["2014-10-02",7.04,7.28,6.89,7.27,262700.0],["2014-10-03",7.43,7.56,7.22,7.42,326600.0],["2014-10-06",7.39,7.44,7.0,7.21,301000.0],["2014-10-07",7.13,7.21,6.98,7.08,251700.0],["2014-10-08",7.04,7.34,6.94,7.32,205000.0],["2014-10-09",7.29,7.3,6.89,6.91,271200.0],["2014-10-10",6.85,6.85,6.3,6.32,384500.0],["2014-10-13",6.35,6.4,6.16,6.19,389300.0],["2014-10-14",6.3,6.45,6.1,6.18,403200.0],["2014-10-15",6.04,6.52,5.83,6.5,340900.0],["2014-10-16",6.39,6.96,6.3,6.68,356100.0],["2014-10-17",6.79,6.86,6.62,6.68,261500.0],["2014-10-20",6.62,6.95,6.62,6.79,289100.0],["2014-10-21",6.83,6.87,6.6,6.75,252400.0],["2014-10-22",6.74,6.81,6.5,6.56,253400.0],["2014-10-23",6.65,7.04,6.65,6.81,284400.0],["2014-10-24",6.84,6.9,6.68,6.72,114300.0],["2014-10-27",6.66,7.01,6.65,6.88,157000.0],["2014-10-28",6.94,7.21,6.85,7.14,273200.0],["2014-10-29",7.17,7.25,6.98,7.09,288700.0],["2014-10-30",7.63,8.04,7.52,7.75,710300.0],["2014-10-31",7.93,8.14,7.84,7.97,443500.0],["2014-11-03",7.95,8.09,7.75,7.83,212500.0],["2014-11-04",7.76,8.04,7.76,7.94,269700.0],["2014-11-05",8.0,8.99,7.77,8.9,2021800.0],["2014-11-06",8.89,9.08,8.65,8.93,859500.0],["2014-11-07",8.93,9.02,8.5,8.78,310400.0],["2014-11-10",9.02,9.05,8.72,8.86,243200.0],["2014-11-11",8.8,9.02,8.76,8.86,322100.0],["2014-11-12",8.85,8.85,8.62,8.69,219800.0],["2014-11-13",8.67,8.86,8.42,8.43,203700.0],["2014-11-14",8.46,8.74,8.46,8.69,309700.0],["2014-11-17",8.63,8.72,8.29,8.3,225900.0],["2014-11-18",8.34,8.63,8.28,8.46,466300.0],["2014-11-19",8.42,8.55,8.15,8.25,239800.0],["2014-11-20",8.22,8.62,8.12,8.35,220800.0],["2014-11-21",8.52,8.75,8.16,8.24,723500.0],["2014-11-24",8.29,8.43,8.25,8.35,235700.0],["2014-11-25",8.34,8.38,8.05,8.19,259900.0],["2014-11-26",8.16,8.39,8.04,8.15,341300.0],["2014-11-28",8.2,8.3,8.02,8.04,258200.0],["2014-12-01",7.97,8.07,7.72,7.72,334200.0],["2014-12-02",7.76,8.25,7.66,8.23,372800.0],["2014-12-03",8.22,8.34,8.12,8.32,284400.0],["2014-12-04",8.3,8.52,8.18,8.43,274500.0],["2014-12-05",8.42,8.56,8.34,8.51,272500.0],["2014-12-08",8.61,8.75,8.22,8.25,429200.0],["2014-12-09",8.13,8.62,8.0,8.53,286700.0],["2014-12-10",8.51,8.61,8.15,8.18,298200.0],["2014-12-11",8.24,8.52,8.1,8.18,334700.0],["2014-12-12",8.04,8.23,7.98,8.02,260200.0],["2014-12-15",8.02,8.3,7.86,7.86,358300.0],["2014-12-16",7.87,8.2,7.77,8.02,352000.0],["2014-12-17",8.1,8.36,7.93,8.34,256100.0],["2014-12-18",8.5,8.64,8.17,8.37,334200.0],["2014-12-19",8.34,8.34,8.07,8.32,377300.0],["2014-12-22",8.33,8.68,8.15,8.57,330600.0],["2014-12-23",8.62,8.72,8.4,8.42,178600.0],["2014-12-24",8.44,8.66,8.36,8.53,73000.0],["2014-12-26",8.6,8.83,8.53,8.65,231800.0],["2014-12-29",8.64,8.73,8.46,8.58,134600.0],["2014-12-30",8.52,8.63,8.4,8.44,192600.0],["2014-12-31",8.52,8.85,8.37,8.6,264700.0],["2015-01-02",8.66,8.85,8.18,8.31,368100.0],["2015-01-05",8.27,8.66,8.11,8.45,385600.0],["2015-01-06",8.49,8.64,7.92,8.01,271100.0],["2015-01-07",8.13,8.33,7.95,8.13,217800.0],["2015-01-08",8.24,8.53,8.13,8.45,178300.0],["2015-01-09",8.44,8.6,8.05,8.26,190700.0],["2015-01-12",8.24,8.25,7.77,8.02,357000.0],["2015-01-13",8.03,8.3,7.84,8.01,313200.0],["2015-01-14",7.89,8.14,7.75,7.87,179500.0],["2015-01-15",7.91,8.02,7.73,7.8,219500.0],["2015-01-16",7.77,7.95,7.61,7.84,238100.0],["2015-01-20",7.84,8.17,7.75,8.12,281100.0],["2015-01-21",8.07,8.2,7.98,8.0,251700.0],["2015-01-22",8.09,8.14,7.83,8.11,299400.0],["2015-01-23",8.14,8.2,8.02,8.15,229100.0],["2015-01-26",8.16,8.17,7.93,8.05,174800.0],["2015-01-27",7.95,7.97,7.71,7.9,195200.0],["2015-01-28",8.02,8.06,7.69,7.96,273500.0],["2015-01-29",7.94,7.96,7.7,7.91,229100.0],["2015-01-30",7.82,7.9,7.53,7.55,260700.0],["2015-02-02",7.55,7.68,7.35,7.65,408700.0],["2015-02-03",7.75,8.05,7.64,7.97,369200.0],["2015-02-04",7.9,8.05,7.85,7.91,246900.0],["2015-02-05",8.29,8.65,8.16,8.42,814500.0],["2015-02-06",8.42,8.55,8.25,8.52,617800.0],["2015-02-09",8.4,8.55,8.35,8.44,291200.0],["2015-02-10",8.55,8.64,8.26,8.51,382000.0],["2015-02-11",8.46,8.6,8.38,8.5,237500.0],["2015-02-12",8.53,8.58,8.41,8.52,272600.0],["2015-02-13",8.51,8.68,8.47,8.5,316100.0],["2015-02-17",8.56,8.69,8.48,8.51,387700.0],["2015-02-18",8.5,8.74,8.5,8.68,364800.0],["2015-02-19",8.71,9.06,8.6,9.0,548600.0],["2015-02-20",9.02,9.2,8.87,9.14,540900.0],["2015-02-23",9.2,9.35,8.96,9.17,392800.0],["2015-02-24",9.22,9.75,9.18,9.68,1072400.0],["2015-02-25",9.75,9.93,9.66,9.74,511100.0],["2015-02-26",9.75,9.97,9.71,9.9,485400.0],["2015-02-27",9.83,10.0,9.77,9.82,527600.0],["2015-03-02",9.87,10.29,9.78,10.26,828000.0],["2015-03-03",10.19,10.23,9.42,9.42,804200.0],["2015-03-04",9.33,9.6,9.33,9.42,350700.0],["2015-03-05",9.36,9.47,9.07,9.2,461500.0],["2015-03-06",9.06,9.27,8.95,9.01,344600.0],["2015-03-09",9.1,9.3,9.04,9.24,365600.0],["2015-03-10",9.05,9.24,9.01,9.12,327700.0],["2015-03-11",9.17,9.41,9.11,9.13,396500.0],["2015-03-12",9.11,9.19,8.93,9.17,419100.0],["2015-03-13",9.17,9.29,9.02,9.21,292600.0],["2015-03-16",9.21,9.5,9.13,9.36,408400.0],["2015-03-17",9.4,9.64,9.37,9.48,444500.0],["2015-03-18",9.41,9.51,9.15,9.33,458800.0],["2015-03-19",9.33,9.33,9.23,9.26,221300.0],["2015-03-20",9.34,9.38,9.11,9.13,514400.0],["2015-03-23",9.21,9.31,9.13,9.29,492000.0],["2015-03-24",9.31,9.37,9.22,9.29,262400.0],["2015-03-25",9.3,9.3,8.81,8.92,918000.0],["2015-03-26",8.91,8.96,8.76,8.95,430300.0],["2015-03-27",8.92,8.95,8.59,8.75,458300.0],["2015-03-30",8.8,8.88,8.79,8.84,470800.0],["2015-03-31",8.84,8.95,8.81,8.87,656500.0],["2015-04-01",8.89,9.0,8.72,8.99,512000.0],["2015-04-02",9.03,9.25,8.99,9.19,364500.0],["2015-04-06",9.12,9.15,9.03,9.12,236800.0],["2015-04-07",9.15,9.2,9.03,9.14,341900.0],["2015-04-08",9.15,9.33,9.15,9.3,329500.0],["2015-04-09",9.3,9.37,9.22,9.34,191300.0],["2015-04-10",9.36,9.49,9.29,9.39,328700.0],["2015-04-13",9.43,9.5,9.36,9.43,477000.0],["2015-04-14",9.43,9.52,9.25,9.51,254800.0],["2015-04-15",9.51,9.51,9.37,9.45,351500.0],["2015-04-16",9.36,9.45,9.22,9.26,274600.0],["2015-04-17",9.22,9.28,9.07,9.14,313400.0],["2015-04-20",9.23,9.39,9.2,9.3,204800.0],["2015-04-21",9.38,9.5,9.25,9.39,288700.0],["2015-04-22",9.37,9.47,9.25,9.44,130500.0],["2015-04-23",9.44,9.44,9.22,9.29,331700.0],["2015-04-24",9.25,9.25,9.1,9.16,263800.0],["2015-04-27",9.16,9.45,9.14,9.18,278500.0],["2015-04-28",9.18,9.3,9.0,9.27,225000.0],["2015-04-29",9.25,9.33,9.12,9.21,355800.0],["2015-04-30",8.8,8.98,7.34,7.97,2612000.0],["2015-05-01",8.02,8.49,7.91,8.49,707700.0],["2015-05-04",8.54,8.98,8.49,8.71,866100.0],["2015-05-05",8.71,8.72,8.18,8.19,1006300.0],["2015-05-06",8.25,8.47,8.19,8.34,560200.0],["2015-05-07",8.32,8.43,8.22,8.35,531400.0],["2015-05-08",8.4,8.58,8.36,8.48,484600.0],["2015-05-11",8.5,8.64,8.44,8.54,371600.0],["2015-05-12",8.47,8.65,8.41,8.55,277800.0],["2015-05-13",8.56,8.69,8.53,8.67,219500.0],["2015-05-14",8.71,9.07,8.68,9.01,548600.0],["2015-05-15",9.04,9.05,8.85,9.0,342000.0],["2015-05-18",9.0,9.09,8.9,9.07,276500.0],["2015-05-19",9.05,9.07,8.84,8.86,210200.0],["2015-05-20",8.87,8.97,8.81,8.91,157600.0],["2015-05-21",8.92,8.98,8.78,8.96,398900.0],["2015-05-22",8.92,9.03,8.87,8.95,247400.0],["2015-05-26",8.89,9.04,8.77,8.98,361100.0],["2015-05-27",9.0,9.2,8.87,9.16,342500.0],["2015-05-28",9.16,9.24,9.04,9.14,242500.0],["2015-05-29",9.1,9.39,9.1,9.31,349100.0],["2015-06-01",9.36,9.36,9.09,9.23,205100.0],["2015-06-02",9.2,9.51,9.14,9.22,426100.0],["2015-06-03",9.27,9.44,9.22,9.37,253000.0],["2015-06-04",9.28,9.28,8.99,9.04,394200.0],["2015-06-05",9.04,9.16,8.87,9.16,187100.0],["2015-06-08",9.11,9.19,8.95,9.0,180200.0],["2015-06-09",8.84,9.01,8.8,8.99,258600.0],["2015-06-10",9.07,9.17,9.01,9.09,198700.0],["2015-06-11",9.09,9.11,8.99,9.05,184300.0],["2015-06-12",9.0,9.09,8.97,9.02,210700.0],["2015-06-15",8.91,8.99,8.75,8.94,245000.0],["2015-06-16",8.9,9.08,8.86,8.99,172700.0],["2015-06-17",9.04,9.11,9.03,9.11,203800.0],["2015-06-18",9.11,9.31,9.1,9.23,381400.0],["2015-06-19",9.25,9.36,9.16,9.31,450200.0],["2015-06-22",9.42,9.53,9.33,9.48,359700.0],["2015-06-23",9.5,9.5,9.31,9.5,173800.0],["2015-06-24",9.45,9.57,9.37,9.48,273600.0],["2015-06-25",9.55,9.66,9.36,9.51,314800.0],["2015-06-26",9.51,9.51,9.21,9.4,1030700.0],["2015-06-29",9.26,9.32,9.05,9.18,496500.0],["2015-06-30",9.18,9.27,9.02,9.2,431000.0],["2015-07-01",9.34,9.39,9.0,9.16,331800.0],["2015-07-02",9.12,9.21,9.06,9.16,264000.0],["2015-07-06",9.1,9.29,9.0,9.1,290900.0],["2015-07-07",9.12,9.12,8.62,8.76,283300.0],["2015-07-08",8.65,8.76,8.46,8.57,317700.0],["2015-07-09",8.72,8.77,8.5,8.5,305100.0],["2015-07-10",8.59,8.66,8.49,8.64,220400.0],["2015-07-13",8.74,8.74,8.51,8.63,455200.0],["2015-07-14",8.59,8.59,7.32,7.77,1723500.0],["2015-07-15",7.82,7.87,7.54,7.75,877400.0],["2015-07-16",7.84,8.05,7.64,7.72,1003800.0],["2015-07-17",7.69,7.7,7.32,7.34,701200.0],["2015-07-20",7.32,7.44,6.77,6.86,1110500.0],["2015-07-21",6.89,7.07,6.79,6.79,784000.0],["2015-07-22",6.79,7.01,6.74,6.96,452900.0],["2015-07-23",6.99,7.05,6.86,6.86,323500.0],["2015-07-24",6.82,6.86,6.56,6.59,283700.0],["2015-07-27",6.51,6.63,6.38,6.54,251200.0],["2015-07-28",6.55,6.62,6.39,6.51,314700.0],["2015-07-29",6.48,6.53,6.38,6.4,544700.0],["2015-07-30",7.05,7.75,7.05,7.51,1508900.0],["2015-07-31",7.5,7.5,7.01,7.23,690900.0],["2015-08-03",7.11,7.14,6.91,6.99,755600.0],["2015-08-04",7.0,7.06,6.88,7.03,361300.0],["2015-08-05",7.03,7.14,6.89,6.93,313300.0],["2015-08-06",6.91,6.91,6.75,6.89,393700.0],["2015-08-07",6.83,6.98,6.74,6.95,443400.0],["2015-08-10",6.97,7.27,6.97,7.23,458300.0],["2015-08-11",7.17,7.17,6.78,6.88,309400.0],["2015-08-12",6.78,7.01,6.71,6.96,312200.0],["2015-08-13",7.0,7.04,6.71,6.71,231800.0],["2015-08-14",6.65,6.73,6.57,6.66,230300.0],["2015-08-17",6.61,6.71,6.56,6.59,336900.0],["2015-08-18",6.55,6.57,6.4,6.41,436300.0],["2015-08-19",6.39,6.47,6.3,6.34,184800.0],["2015-08-20",6.28,6.28,6.04,6.04,273800.0],["2015-08-21",5.93,6.2,5.88,6.0,351300.0],["2015-08-24",5.76,6.17,5.73,5.93,599900.0],["2015-08-25",6.15,6.17,5.95,5.95,382400.0],["2015-08-26",6.1,6.23,6.0,6.18,361200.0],["2015-08-27",6.22,6.35,6.1,6.34,304400.0],["2015-08-28",6.31,6.57,6.31,6.53,349500.0],["2015-08-31",6.47,6.78,6.42,6.65,286200.0],["2015-09-01",6.5,6.72,6.48,6.52,301600.0],["2015-09-02",6.63,6.72,6.3,6.42,473500.0],["2015-09-03",6.44,6.84,6.44,6.65,176100.0],["2015-09-04",6.55,6.73,6.53,6.61,299400.0],["2015-09-08",6.71,6.88,6.7,6.76,204900.0],["2015-09-09",6.74,6.9,6.62,6.64,207900.0],["2015-09-10",6.64,6.7,6.53,6.64,245100.0],["2015-09-11",6.58,6.65,6.48,6.61,179500.0],["2015-09-14",6.62,6.83,6.55,6.68,193800.0],["2015-09-15",6.67,6.79,6.64,6.76,234300.0],["2015-09-16",6.75,6.87,6.75,6.84,143600.0],["2015-09-17",6.81,6.89,6.75,6.81,212100.0],["2015-09-18",6.75,6.85,6.69,6.77,416900.0],["2015-09-21",6.81,7.0,6.73,6.75,341500.0],["2015-09-22",6.64,6.76,6.64,6.65,302100.0],["2015-09-23",6.67,6.67,6.51,6.54,210300.0],["2015-09-24",6.51,6.63,6.32,6.54,583900.0],["2015-09-25",6.63,6.68,6.45,6.49,256400.0],["2015-09-28",6.48,6.55,6.42,6.49,272100.0],["2015-09-29",6.46,6.55,6.38,6.55,222700.0],["2015-09-30",6.64,6.86,6.59,6.78,333100.0],["2015-10-01",6.8,6.84,6.51,6.67,218200.0],["2015-10-02",6.57,6.95,6.48,6.93,248200.0],["2015-10-05",6.93,7.25,6.36,7.16,365100.0],["2015-10-06",7.17,7.44,6.59,7.39,297800.0],["2015-10-07",7.44,7.55,7.05,7.48,201700.0],["2015-10-08",7.48,7.5,7.33,7.46,158100.0],["2015-10-09",7.45,7.52,7.32,7.49,285800.0],["2015-10-12",7.46,7.46,7.09,7.12,309400.0],["2015-10-13",7.09,7.25,7.0,7.11,171700.0],["2015-10-14",7.08,7.37,6.89,7.14,141500.0],["2015-10-15",7.12,7.43,6.91,7.41,149300.0],["2015-10-16",7.44,7.46,7.05,7.4,155500.0],["2015-10-19",7.38,7.5,7.11,7.46,177800.0],["2015-10-20",7.43,7.55,7.27,7.48,179000.0],["2015-10-21",7.48,7.55,7.35,7.38,216000.0],["2015-10-22",7.43,7.6,6.89,7.49,282700.0],["2015-10-23",7.49,7.59,6.9,7.58,208900.0],["2015-10-26",7.57,7.58,7.42,7.53,224400.0],["2015-10-27",7.46,7.51,7.26,7.5,313100.0],["2015-10-28",7.59,7.9,7.52,7.74,459600.0],["2015-10-29",8.0,8.62,7.92,8.57,796000.0],["2015-10-30",8.55,8.58,8.21,8.24,579300.0],["2015-11-02",8.2,8.56,8.15,8.55,434600.0],["2015-11-03",8.43,8.7,8.43,8.68,315600.0],["2015-11-04",8.68,8.79,8.6,8.76,209900.0],["2015-11-05",8.73,8.75,8.51,8.65,158000.0],["2015-11-06",8.67,8.86,8.53,8.86,251500.0],["2015-11-09",8.52,8.9,8.52,8.85,284100.0],["2015-11-10",8.6,8.75,8.49,8.5,347100.0],["2015-11-11",8.34,8.65,8.05,8.51,156000.0],["2015-11-12",8.35,8.57,8.26,8.32,168800.0],["2015-11-13",8.19,8.5,8.19,8.37,159700.0],["2015-11-16",8.27,8.47,8.24,8.46,142200.0],["2015-11-17",8.31,8.61,8.31,8.39,156100.0],["2015-11-18",8.3,8.75,8.3,8.74,302000.0],["2015-11-19",8.59,8.74,8.55,8.67,110700.0],["2015-11-20",8.61,8.75,8.6,8.67,267000.0],["2015-11-23",8.67,8.75,8.54,8.61,133600.0],["2015-11-24",8.55,8.74,8.54,8.72,109000.0],["2015-11-25",8.71,8.75,8.69,8.74,89600.0],["2015-11-27",8.75,8.75,8.66,8.75,65300.0],["2015-11-30",8.77,8.83,8.7,8.71,301100.0],["2015-12-01",8.75,8.93,8.6,8.93,355200.0],["2015-12-02",8.95,9.25,8.91,9.13,326700.0],["2015-12-03",9.13,9.21,8.97,8.98,215900.0],["2015-12-04",8.92,9.09,8.5,9.0,237900.0],["2015-12-07",9.0,9.0,8.81,8.97,179200.0],["2015-12-08",8.89,8.89,8.68,8.76,103000.0],["2015-12-09",8.75,8.79,8.57,8.58,128300.0],["2015-12-10",8.52,8.83,8.22,8.8,204500.0],["2015-12-11",8.62,8.74,8.2,8.51,179600.0],["2015-12-14",8.5,8.5,8.36,8.44,163600.0],["2015-12-15",8.5,8.65,8.29,8.52,172500.0],["2015-12-16",8.61,8.73,8.42,8.71,151800.0],["2015-12-17",8.74,8.87,8.62,8.71,90100.0],["2015-12-18",8.72,8.74,8.55,8.64,320700.0],["2015-12-21",8.66,8.8,8.64,8.76,108500.0],["2015-12-22",8.78,8.83,8.6,8.82,147000.0],["2015-12-23",8.91,9.04,8.72,9.03,171000.0],["2015-12-24",9.03,9.13,8.97,9.11,70900.0],["2015-12-28",9.02,9.11,8.7,9.11,185200.0],["2015-12-29",9.13,9.37,8.88,9.33,185000.0],["2015-12-30",9.3,9.3,9.11,9.16,131000.0],["2015-12-31",9.12,9.18,8.81,9.0,199400.0],["2016-01-04",8.87,8.98,8.51,8.59,173500.0],["2016-01-05",8.62,8.69,8.45,8.64,166600.0],["2016-01-06",8.54,8.58,8.33,8.44,135300.0],["2016-01-07",8.28,8.31,8.05,8.18,180900.0],["2016-01-08",8.22,8.4,7.73,7.76,200500.0],["2016-01-11",7.77,7.88,7.69,7.87,112900.0],["2016-01-12",7.97,7.97,7.67,7.81,129300.0],["2016-01-13",7.82,7.99,7.56,7.65,212400.0],["2016-01-14",7.67,7.91,7.57,7.8,165100.0],["2016-01-15",7.57,7.73,7.42,7.62,209900.0],["2016-01-19",7.74,7.8,7.59,7.68,330500.0],["2016-01-20",7.58,8.21,7.56,8.16,203300.0],["2016-01-21",8.24,8.43,8.03,8.25,166500.0],["2016-01-22",8.39,8.6,8.33,8.57,198100.0],["2016-01-25",8.55,8.55,8.35,8.37,129300.0],["2016-01-26",8.4,8.58,8.3,8.35,101900.0],["2016-01-27",8.38,8.42,7.9,7.91,318000.0],["2016-01-28",8.07,8.24,7.96,8.0,156100.0],["2016-01-29",8.03,8.36,8.03,8.31,221900.0],["2016-02-01",8.27,8.4,8.16,8.25,215100.0],["2016-02-02",8.15,8.18,7.79,7.84,117000.0],["2016-02-03",7.94,8.17,7.73,7.85,128200.0],["2016-02-04",7.84,7.84,6.54,6.86,1171800.0],["2016-02-05",6.95,7.11,6.72,7.05,835300.0],["2016-02-08",7.06,7.07,6.55,6.73,355600.0],["2016-02-09",6.63,6.78,6.5,6.54,366100.0],["2016-02-10",6.55,6.78,6.35,6.41,280700.0],["2016-02-11",6.28,6.38,6.15,6.35,338600.0],["2016-02-12",6.4,6.6,6.21,6.34,232900.0],["2016-02-16",6.39,6.62,6.39,6.6,262700.0],["2016-02-17",6.67,6.86,6.52,6.85,344800.0],["2016-02-18",6.89,7.03,6.8,6.95,298900.0],["2016-02-19",6.94,7.16,6.77,6.93,226500.0],["2016-02-22",6.98,7.07,6.88,6.99,442000.0],["2016-02-23",7.01,7.52,6.67,7.24,504100.0],["2016-02-24",7.2,7.38,6.98,7.32,196300.0],["2016-02-25",7.33,7.39,7.14,7.31,210600.0],["2016-02-26",7.33,7.55,7.19,7.43,362800.0],["2016-02-29",7.46,7.69,7.34,7.6,320400.0],["2016-03-01",7.65,7.77,7.52,7.74,324700.0],["2016-03-02",7.7,7.75,7.54,7.74,644400.0],["2016-03-03",7.71,7.97,7.65,7.84,424300.0],["2016-03-04",7.88,7.97,7.7,7.74,201800.0],["2016-03-07",7.66,7.72,7.47,7.54,212700.0],["2016-03-08",7.43,7.67,7.38,7.51,456900.0],["2016-03-09",7.57,7.63,7.38,7.58,202600.0],["2016-03-10",7.6,7.69,7.36,7.38,175800.0],["2016-03-11",7.46,7.65,7.4,7.65,228000.0],["2016-03-14",7.59,7.78,7.55,7.76,298700.0],["2016-03-15",7.76,7.9,7.65,7.75,329000.0],["2016-03-16",7.66,7.69,7.33,7.42,250000.0],["2016-03-17",7.43,7.81,7.34,7.74,208500.0],["2016-03-18",7.8,7.87,7.65,7.73,284300.0],["2016-03-21",7.86,8.25,7.86,8.04,385600.0],["2016-03-22",8.14,8.14,7.73,7.83,236800.0],["2016-03-23",7.84,7.93,7.56,7.61,514800.0],["2016-03-24",7.59,7.6,7.4,7.57,212300.0],["2016-03-28",7.57,7.58,7.41,7.48,215600.0],["2016-03-29",7.47,7.9,7.47,7.88,199600.0],["2016-03-30",7.1,7.41,6.81,7.28,948700.0],["2016-03-31",7.25,7.32,7.12,7.27,331300.0],["2016-04-01",7.1,7.33,7.09,7.27,340100.0],["2016-04-04",7.27,7.37,7.09,7.2,306400.0],["2016-04-05",7.15,7.23,7.09,7.12,299100.0],["2016-04-06",7.16,7.21,6.98,7.18,334300.0],["2016-04-07",7.15,7.23,7.12,7.19,270800.0],["2016-04-08",7.28,7.41,7.09,7.18,203000.0],["2016-04-11",7.19,7.33,7.11,7.13,186200.0],["2016-04-12",7.13,7.2,6.98,7.15,254900.0],["2016-04-13",7.21,7.42,7.07,7.42,329300.0],["2016-04-14",7.4,7.54,7.23,7.52,286200.0],["2016-04-15",7.46,7.57,7.32,7.43,245600.0],["2016-04-18",7.4,7.46,7.19,7.44,199500.0],["2016-04-19",7.44,7.46,7.25,7.32,185900.0],["2016-04-20",7.31,7.32,7.19,7.26,200700.0],["2016-04-21",7.29,7.36,7.19,7.34,196300.0],["2016-04-22",7.35,7.45,7.31,7.36,187700.0],["2016-04-25",7.36,7.44,7.16,7.22,184800.0],["2016-04-26",7.23,7.45,7.23,7.4,181600.0],["2016-04-27",7.36,7.48,7.27,7.48,202800.0],["2016-04-28",7.27,8.52,7.26,8.13,591100.0],["2016-04-29",8.05,8.06,7.45,7.7,593700.0],["2016-05-02",7.67,7.89,7.27,7.33,476900.0],["2016-05-03",7.21,7.28,7.06,7.15,374800.0],["2016-05-04",7.05,7.32,6.85,6.87,258300.0],["2016-05-05",6.84,6.94,6.78,6.84,257200.0],["2016-05-06",6.85,6.92,6.79,6.83,226000.0],["2016-05-09",6.8,7.16,6.8,7.05,251000.0],["2016-05-10",7.04,7.15,7.0,7.1,89900.0],["2016-05-11",7.1,7.19,7.03,7.12,198600.0],["2016-05-12",7.15,7.2,6.82,6.88,181100.0],["2016-05-13",6.88,7.02,6.84,6.96,195100.0],["2016-05-16",6.97,7.0,6.77,6.89,454700.0],["2016-05-17",6.86,6.94,6.67,6.7,281000.0],["2016-05-18",6.67,6.89,6.67,6.75,132600.0],["2016-05-19",6.68,6.84,6.48,6.51,221100.0],["2016-05-20",6.58,6.94,6.56,6.93,278600.0],["2016-05-23",6.93,7.23,6.92,7.1,198400.0],["2016-05-24",7.12,7.31,7.12,7.25,229000.0],["2016-05-25",7.26,7.33,7.17,7.22,124900.0],["2016-05-26",7.21,7.31,7.2,7.25,106000.0],["2016-05-27",7.24,7.43,7.24,7.43,208500.0],["2016-05-31",7.43,7.48,7.17,7.17,261200.0],["2016-06-01",7.13,7.43,7.13,7.42,360300.0],["2016-06-02",7.42,7.42,7.2,7.39,285200.0],["2016-06-03",7.35,7.43,7.33,7.38,174000.0],["2016-06-06",7.36,7.42,7.25,7.41,370200.0],["2016-06-07",7.41,7.56,7.39,7.54,155700.0],["2016-06-08",7.51,7.67,7.48,7.63,210200.0],["2016-06-09",7.57,7.91,7.54,7.88,510300.0],["2016-06-10",7.75,7.85,7.59,7.74,201800.0],["2016-06-13",7.69,7.85,7.68,7.74,293300.0],["2016-06-14",7.71,7.9,7.7,7.85,369200.0],["2016-06-15",7.85,7.98,7.83,7.93,202300.0],["2016-06-16",7.9,8.08,7.84,8.08,343300.0],["2016-06-17",8.11,8.22,8.0,8.15,618000.0],["2016-06-20",8.24,8.55,8.2,8.53,522000.0],["2016-06-21",8.58,8.75,8.38,8.71,484100.0],["2016-06-22",8.7,8.81,8.61,8.8,628000.0],["2016-06-23",8.89,9.1,8.68,9.09,721500.0],["2016-06-24",8.6,9.18,8.31,8.92,1160200.0],["2016-06-27",8.86,9.04,8.56,8.76,1153900.0],["2016-06-28",9.02,9.16,8.7,8.95,552400.0],["2016-06-29",9.05,9.18,8.78,8.91,630800.0],["2016-06-30",8.97,9.03,8.84,8.99,504300.0],["2016-07-01",8.92,9.08,8.63,8.96,458900.0],["2016-07-05",8.96,8.96,8.65,8.72,288200.0],["2016-07-06",8.63,8.86,8.53,8.85,416900.0],["2016-07-07",8.9,9.16,8.9,9.11,770000.0],["2016-07-08",9.22,9.58,9.12,9.55,864900.0],["2016-07-11",9.58,9.82,9.55,9.72,327000.0],["2016-07-12",9.82,9.99,9.73,9.97,447100.0],["2016-07-13",9.99,10.06,9.56,9.96,419800.0],["2016-07-14",10.06,10.06,9.76,9.89,234100.0],["2016-07-15",9.97,10.04,9.82,10.03,258300.0],["2016-07-18",10.1,10.14,9.89,9.95,268300.0],["2016-07-19",9.91,10.03,9.5,9.88,230400.0],["2016-07-20",9.89,9.97,9.66,9.87,305400.0],["2016-07-21",9.84,9.84,9.58,9.62,537300.0],["2016-07-22",9.6,9.68,9.44,9.65,600800.0],["2016-07-25",9.47,9.75,9.43,9.72,418700.0],["2016-07-26",9.75,9.85,9.56,9.8,298200.0],["2016-07-27",9.85,9.9,9.78,9.85,169000.0],["2016-07-28",9.81,9.84,9.67,9.68,144700.0],["2016-07-29",9.74,9.74,9.32,9.35,549800.0],["2016-08-01",9.42,9.72,9.27,9.4,392000.0],["2016-08-02",9.78,10.12,9.68,9.84,732700.0],["2016-08-03",10.63,10.98,10.3,10.56,1226800.0],["2016-08-04",10.57,10.63,9.97,10.47,836500.0],["2016-08-05",10.22,10.59,10.15,10.53,1153200.0],["2016-08-08",10.47,10.83,10.37,10.75,814000.0],["2016-08-09",10.75,10.9,10.33,10.33,596200.0],["2016-08-10",10.33,10.35,10.02,10.07,389000.0],["2016-08-11",10.05,10.1,9.98,9.99,370400.0],["2016-08-12",10.06,10.22,10.03,10.2,544000.0],["2016-08-15",10.25,10.53,10.2,10.45,579700.0],["2016-08-16",10.39,10.68,10.27,10.66,707100.0],["2016-08-17",10.72,10.8,10.46,10.52,704100.0],["2016-08-18",10.52,10.57,10.28,10.29,294900.0],["2016-08-19",10.32,10.71,10.25,10.7,524100.0],["2016-08-22",10.73,11.19,10.66,10.86,950700.0],["2016-08-23",10.95,11.0,10.63,10.63,422600.0],["2016-08-24",10.58,10.64,10.4,10.41,351100.0],["2016-08-25",10.43,10.47,10.3,10.42,311000.0],["2016-08-26",10.47,10.56,10.3,10.33,376100.0],["2016-08-29",10.4,10.61,10.4,10.58,496000.0],["2016-08-30",10.6,10.78,10.51,10.57,379500.0],["2016-08-31",10.6,10.6,10.13,10.35,369900.0],["2016-09-01",10.42,10.52,10.28,10.5,380700.0],["2016-09-02",10.5,10.68,10.45,10.67,300100.0],["2016-09-06",10.6,10.65,10.43,10.59,363000.0],["2016-09-07",10.66,10.69,10.39,10.63,398300.0],["2016-09-08",10.57,10.57,10.36,10.39,238700.0],["2016-09-09",10.29,10.29,9.71,9.71,674100.0],["2016-09-12",9.6,9.82,9.5,9.81,412100.0],["2016-09-13",9.7,9.86,9.38,9.45,334600.0],["2016-09-14",9.47,9.65,9.29,9.34,347800.0],["2016-09-15",9.33,9.61,9.33,9.61,323900.0],["2016-09-16",9.74,9.74,9.42,9.53,713200.0],["2016-09-19",9.62,9.67,9.17,9.2,293000.0],["2016-09-20",9.31,9.34,9.09,9.31,600100.0],["2016-09-21",9.37,9.65,9.37,9.64,408800.0],["2016-09-22",10.1,10.87,10.05,10.7,1188800.0],["2016-09-23",10.65,10.66,10.49,10.55,388500.0],["2016-09-26",10.45,10.54,10.3,10.35,300800.0],["2016-09-27",10.31,10.64,10.24,10.63,466000.0],["2016-09-28",10.6,10.93,10.58,10.83,441300.0],["2016-09-29",10.79,10.85,10.65,10.76,385700.0],["2016-09-30",10.76,10.87,10.73,10.85,350700.0],["2016-10-03",10.85,10.85,10.61,10.71,237200.0],["2016-10-04",10.71,10.85,10.65,10.66,267700.0],["2016-10-05",10.66,11.15,10.54,11.1,655300.0],["2016-10-06",11.04,11.1,10.88,10.99,234100.0],["2016-10-07",10.99,11.0,10.72,10.8,190900.0],["2016-10-10",10.81,10.97,10.72,10.75,197000.0],["2016-10-11",10.75,10.75,10.28,10.4,256600.0],["2016-10-12",10.36,10.47,10.16,10.44,214800.0],["2016-10-13",10.35,10.51,10.1,10.44,430600.0],["2016-10-14",10.45,10.57,10.26,10.43,253000.0],["2016-10-17",10.41,10.41,10.25,10.25,186000.0],["2016-10-18",10.4,10.4,10.18,10.19,256400.0],["2016-10-19",10.12,10.41,10.05,10.36,346900.0],["2016-10-20",10.33,10.33,10.09,10.12,198600.0],["2016-10-21",10.05,10.19,9.92,10.15,196100.0],["2016-10-24",10.25,10.47,10.21,10.4,178000.0],["2016-10-25",10.46,10.57,10.27,10.54,260100.0],["2016-10-26",10.44,10.52,10.08,10.25,239100.0],["2016-10-27",10.42,10.67,10.35,10.54,459800.0],["2016-10-28",10.69,10.69,9.09,9.21,1055300.0],["2016-10-31",9.2,9.25,8.55,8.98,735800.0],["2016-11-01",8.85,9.2,8.75,8.8,461900.0],["2016-11-02",8.75,8.85,8.6,8.65,205800.0],["2016-11-03",8.75,9.15,8.75,8.95,311500.0],["2016-11-04",9.0,9.35,8.85,8.9,323000.0],["2016-11-07",9.05,9.45,9.05,9.4,397100.0],["2016-11-08",9.3,9.8,9.2,9.65,422100.0],["2016-11-09",9.45,9.78,9.38,9.7,507600.0],["2016-11-10",9.75,10.0,9.35,9.75,398800.0],["2016-11-11",9.75,10.35,9.65,10.2,594500.0],["2016-11-14",10.35,10.7,10.05,10.7,649100.0],["2016-11-15",10.55,10.95,10.5,10.85,612100.0],["2016-11-16",10.7,11.05,10.5,10.95,715200.0],["2016-11-17",11.0,11.4,10.85,11.25,728600.0],["2016-11-18",11.25,11.55,10.9,11.3,415500.0],["2016-11-21",11.35,11.38,11.0,11.1,659300.0],["2016-11-22",11.2,11.45,11.15,11.25,641300.0],["2016-11-23",11.25,11.3,11.0,11.25,431200.0],["2016-11-25",11.25,11.35,10.97,11.25,170100.0],["2016-11-28",11.1,11.33,11.05,11.2,225800.0],["2016-11-29",11.15,11.3,11.0,11.0,288800.0],["2016-11-30",11.15,11.45,11.05,11.2,598500.0],["2016-12-01",11.3,11.45,10.2,10.35,491300.0],["2016-12-02",10.35,10.55,10.15,10.35,345200.0],["2016-12-05",10.3,10.75,10.3,10.75,236600.0],["2016-12-06",10.75,10.96,10.6,10.9,252900.0],["2016-12-07",10.9,11.2,10.73,11.15,168500.0],["2016-12-08",11.15,11.58,11.0,11.45,358700.0],["2016-12-09",11.4,11.48,11.15,11.3,375100.0],["2016-12-12",11.2,11.38,11.0,11.1,166800.0],["2016-12-13",11.1,11.48,11.1,11.45,744500.0],["2016-12-14",11.45,11.63,11.1,11.15,201000.0],["2016-12-15",11.25,11.68,11.01,11.5,587800.0],["2016-12-16",11.6,11.75,11.4,11.5,527700.0],["2016-12-19",11.45,11.9,11.26,11.7,372900.0],["2016-12-20",11.75,12.03,11.7,11.9,463200.0],["2016-12-21",11.9,12.0,11.3,11.35,263300.0],["2016-12-22",11.5,11.6,11.15,11.35,239600.0],["2016-12-23",11.3,11.7,11.2,11.6,161900.0],["2016-12-27",11.6,12.05,11.45,11.95,208200.0],["2016-12-28",12.0,12.0,11.25,11.4,258600.0],["2016-12-29",11.5,11.5,11.1,11.3,265700.0],["2016-12-30",11.25,11.35,11.06,11.2,231300.0],["2017-01-03",11.3,11.6,11.05,11.35,277100.0],["2017-01-04",11.45,11.6,11.3,11.4,293200.0],["2017-01-05",11.5,11.55,11.15,11.3,241200.0],["2017-01-06",11.4,11.4,10.9,10.95,211800.0],["2017-01-09",10.95,11.05,10.6,10.9,206800.0],["2017-01-10",11.0,11.15,10.85,11.15,195900.0],["2017-01-11",11.25,11.45,11.1,11.25,397600.0],["2017-01-12",11.2,11.24,10.66,10.95,174400.0],["2017-01-13",11.05,11.5,11.05,11.5,255000.0],["2017-01-17",11.45,11.45,11.15,11.2,261000.0],["2017-01-18",11.35,11.75,11.3,11.75,419400.0],["2017-01-19",11.75,12.05,11.45,11.6,324600.0],["2017-01-20",11.65,12.0,11.51,11.6,789900.0],["2017-01-23",11.55,11.95,11.5,11.9,221500.0],["2017-01-24",11.95,12.1,11.8,12.1,450300.0],["2017-01-25",12.2,12.48,11.95,12.25,699500.0],["2017-01-26",12.25,12.4,12.15,12.35,808300.0],["2017-01-27",12.45,12.7,12.3,12.6,520300.0],["2017-01-30",12.5,12.6,12.15,12.45,318700.0],["2017-01-31",12.3,12.55,11.95,12.45,564000.0],["2017-02-01",12.6,12.75,12.5,12.7,304600.0],["2017-02-02",12.7,12.75,12.55,12.65,354400.0],["2017-02-03",12.7,12.75,12.6,12.7,459200.0],["2017-02-06",12.65,12.75,12.2,12.7,498700.0],["2017-02-07",12.65,12.8,12.5,12.6,517900.0],["2017-02-08",12.65,12.65,12.1,12.4,459600.0],["2017-02-09",12.7,13.15,11.9,12.15,1135800.0],["2017-02-10",12.3,12.3,12.0,12.2,679000.0],["2017-02-13",12.2,12.45,11.9,12.0,470000.0],["2017-02-14",11.95,12.1,11.8,11.95,530500.0],["2017-02-15",11.95,12.2,11.85,12.05,702500.0],["2017-02-16",12.05,12.1,11.75,11.75,552600.0],["2017-02-17",11.9,12.0,11.75,11.85,464600.0],["2017-02-21",11.9,12.01,11.8,11.85,390500.0],["2017-02-22",11.9,11.9,11.4,11.75,393800.0],["2017-02-23",11.8,11.8,11.2,11.4,351600.0],["2017-02-24",11.25,11.45,10.9,11.15,637800.0],["2017-02-27",11.15,11.4,10.85,11.25,672800.0],["2017-02-28",11.2,11.2,10.65,10.65,680300.0],["2017-03-01",10.85,11.1,10.8,11.05,851400.0],["2017-03-02",11.05,11.2,10.85,11.1,540400.0],["2017-03-03",11.2,11.25,11.0,11.1,558800.0],["2017-03-06",11.05,11.05,10.65,10.95,317400.0],["2017-03-07",10.95,11.35,10.85,10.95,352100.0],["2017-03-08",11.05,11.15,10.9,11.15,347300.0],["2017-03-09",11.1,11.25,10.9,10.9,252100.0],["2017-03-10",11.0,11.1,10.75,11.05,390600.0],["2017-03-13",11.0,11.1,10.9,10.95,169400.0],["2017-03-14",10.9,10.95,10.7,10.9,131600.0],["2017-03-15",10.95,11.01,10.65,10.9,293600.0],["2017-03-16",10.95,11.2,10.9,10.95,272600.0],["2017-03-17",10.9,11.35,10.9,11.25,680900.0],["2017-03-20",11.25,11.7,11.15,11.55,355400.0],["2017-03-21",11.65,11.65,10.95,11.0,428300.0],["2017-03-22",11.05,11.18,10.96,11.1,388500.0],["2017-03-23",11.1,11.55,11.05,11.45,320000.0],["2017-03-24",11.6,11.9,11.48,11.55,400900.0],["2017-03-27",11.4,11.85,11.35,11.7,284200.0],["2017-03-28",11.1,11.75,11.1,11.4,176000.0],["2017-03-29",11.35,11.55,11.35,11.5,197200.0],["2017-03-30",11.5,11.75,11.45,11.63,257100.0],["2017-03-31",11.6,11.9,11.55,11.85,354400.0],["2017-04-03",11.85,11.9,11.5,11.55,351100.0],["2017-04-04",11.5,11.62,11.35,11.45,195300.0],["2017-04-05",11.55,11.73,11.15,11.15,368900.0],["2017-04-06",11.15,11.35,11.0,11.35,385800.0],["2017-04-07",11.3,11.55,11.2,11.45,777700.0],["2017-04-10",11.5,11.65,11.13,11.2,270600.0],["2017-04-11",11.15,11.3,10.95,11.15,235600.0],["2017-04-12",11.15,11.15,10.8,10.9,233200.0],["2017-04-13",10.9,11.05,10.46,10.7,356700.0],["2017-04-17",10.7,10.85,10.45,10.7,349300.0],["2017-04-18",10.65,10.75,10.55,10.6,150900.0],["2017-04-19",10.75,10.95,10.55,10.7,411800.0],["2017-04-20",10.85,11.35,10.75,11.3,328400.0],["2017-04-21",11.2,11.35,10.95,10.95,315900.0],["2017-04-24",11.2,11.35,11.05,11.3,184200.0],["2017-04-25",11.4,11.7,11.35,11.6,263800.0],["2017-04-26",11.5,11.7,11.35,11.6,258500.0],["2017-04-27",11.85,11.9,11.65,11.8,414000.0],["2017-04-28",11.8,11.8,11.05,11.1,433500.0],["2017-05-01",11.25,11.83,11.25,11.75,918700.0],["2017-05-02",11.7,11.7,11.35,11.6,673500.0],["2017-05-03",11.5,11.55,11.0,11.25,390500.0],["2017-05-04",12.5,14.1,12.45,13.75,3838000.0],["2017-05-05",13.8,14.4,13.75,14.25,1436800.0],["2017-05-08",14.0,14.01,13.51,13.75,950200.0],["2017-05-09",13.75,14.18,13.61,13.75,710800.0],["2017-05-10",13.7,14.0,13.66,13.75,540700.0],["2017-05-11",13.65,13.9,13.35,13.6,935100.0],["2017-05-12",13.6,13.88,13.4,13.6,773600.0],["2017-05-15",13.75,14.2,13.75,14.15,949500.0],["2017-05-16",14.25,14.35,13.78,14.0,754800.0],["2017-05-17",13.65,13.85,13.05,13.25,989000.0],["2017-05-18",13.25,13.3,12.7,13.2,1030100.0],["2017-05-19",13.3,13.55,13.15,13.25,1051000.0],["2017-05-22",13.4,13.75,13.4,13.7,813100.0],["2017-05-23",13.85,14.35,13.65,14.25,1042600.0],["2017-05-24",14.35,14.45,14.0,14.25,859500.0],["2017-05-25",14.3,14.5,14.15,14.35,588600.0],["2017-05-26",14.3,14.45,14.1,14.4,578500.0],["2017-05-30",14.5,14.73,14.21,14.7,1248900.0],["2017-05-31",14.7,14.75,14.3,14.7,778300.0],["2017-06-01",14.7,14.75,14.35,14.7,703800.0],["2017-06-02",14.65,14.87,14.5,14.55,797400.0],["2017-06-05",14.45,14.75,14.35,14.5,1381800.0],["2017-06-06",14.35,14.88,14.14,14.75,804300.0],["2017-06-07",14.8,15.45,14.8,15.35,843900.0],["2017-06-08",15.35,15.45,15.1,15.45,572200.0],["2017-06-09",15.4,15.58,14.25,14.5,926900.0],["2017-06-12",14.1,14.15,13.3,14.0,1527400.0],["2017-06-13",14.1,14.25,13.65,13.8,1146000.0],["2017-06-14",13.9,14.08,13.5,13.75,752700.0],["2017-06-15",13.4,13.53,13.15,13.25,637800.0],["2017-06-16",13.15,13.5,13.15,13.2,841800.0],["2017-06-19",13.4,13.55,13.28,13.45,543200.0],["2017-06-20",13.4,13.6,12.9,13.0,632100.0],["2017-06-21",13.1,13.35,12.95,13.1,636800.0],["2017-06-22",13.2,13.5,12.6,12.8,1238700.0],["2017-06-23",12.85,13.05,12.7,12.9,2545400.0],["2017-06-26",13.05,13.2,12.5,12.55,1039600.0],["2017-06-27",12.5,12.9,12.15,12.65,1641000.0],["2017-06-28",12.75,13.3,12.6,13.0,1439900.0],["2017-06-29",13.7,13.7,12.4,13.05,2243000.0],["2017-06-30",13.1,13.18,12.35,12.4,1242000.0],["2017-07-03",12.45,12.6,11.95,12.05,594600.0],["2017-07-05",12.1,12.3,11.9,12.2,927400.0],["2017-07-06",12.0,12.18,11.8,11.9,950100.0],["2017-07-07",12.0,12.35,11.95,12.25,667600.0],["2017-07-10",12.2,12.5,12.15,12.35,598800.0],["2017-07-11",12.35,12.55,12.1,12.55,1253700.0],["2017-07-12",12.7,12.85,12.55,12.8,784300.0],["2017-07-13",12.8,12.83,12.48,12.7,541200.0],["2017-07-14",12.7,12.9,12.55,12.8,372700.0],["2017-07-17",12.75,12.95,12.6,12.85,602400.0],["2017-07-18",12.8,13.0,12.65,12.95,550700.0],["2017-07-19",13.05,13.53,12.9,13.4,1035400.0],["2017-07-20",13.4,13.5,13.15,13.45,462600.0],["2017-07-21",13.55,13.55,13.1,13.25,424600.0],["2017-07-24",13.3,13.6,13.11,13.55,589400.0],["2017-07-25",13.55,13.6,13.2,13.3,361700.0],["2017-07-26",13.45,13.6,13.35,13.55,430600.0],["2017-07-27",13.65,13.65,13.0,13.25,660100.0],["2017-07-28",13.15,13.3,13.0,13.1,368000.0],["2017-07-31",13.15,13.25,12.92,13.1,532900.0],["2017-08-01",13.15,13.33,12.95,13.25,691600.0],["2017-08-02",13.25,13.55,12.6,12.85,1433200.0],["2017-08-03",14.35,14.7,13.9,14.35,1874700.0],["2017-08-04",14.45,14.45,13.45,13.55,1361200.0],["2017-08-07",13.5,14.13,13.43,13.95,777000.0],["2017-08-08",13.85,14.05,13.6,13.8,681100.0],["2017-08-09",13.65,14.0,13.5,13.85,655700.0],["2017-08-10",13.7,13.8,13.28,13.3,632900.0],["2017-08-11",13.45,13.75,13.33,13.65,1082900.0],["2017-08-14",13.95,14.3,13.8,14.0,1156500.0],["2017-08-15",14.1,14.4,13.85,14.1,886100.0],["2017-08-16",14.05,14.3,13.9,14.15,708900.0],["2017-08-17",14.1,14.25,13.55,13.65,789700.0],["2017-08-18",13.55,14.18,13.55,14.05,757400.0],["2017-08-21",13.85,14.1,13.65,14.05,1077000.0],["2017-08-22",14.1,14.4,14.05,14.3,604100.0],["2017-08-23",14.2,14.25,14.05,14.15,406400.0],["2017-08-24",14.2,14.35,14.05,14.25,370200.0],["2017-08-25",14.4,14.65,14.1,14.3,672400.0],["2017-08-28",14.5,14.83,14.35,14.75,776600.0],["2017-08-29",14.55,14.88,14.35,14.8,1350000.0],["2017-08-30",14.8,15.35,14.7,15.2,827100.0],["2017-08-31",15.5,15.5,14.95,15.1,696700.0],["2017-09-01",15.2,15.4,15.07,15.25,985100.0],["2017-09-05",15.25,15.28,14.8,15.0,711100.0],["2017-09-06",15.1,15.25,14.7,15.2,665500.0],["2017-09-07",15.1,15.35,14.95,15.2,644200.0],["2017-09-08",15.2,15.2,14.68,14.78,404700.0],["2017-09-11",14.85,15.4,14.85,15.35,517100.0],["2017-09-12",15.35,15.75,15.2,15.5,526300.0],["2017-09-13",15.4,15.7,15.35,15.55,612200.0],["2017-09-14",15.5,16.0,15.5,15.75,558000.0],["2017-09-15",15.75,15.9,15.65,15.8,601700.0],["2017-09-18",16.0,16.35,15.85,16.15,1095500.0],["2017-09-19",16.2,16.38,16.0,16.3,482500.0],["2017-09-20",16.35,16.35,15.83,16.15,449600.0],["2017-09-21",16.1,16.2,15.78,15.8,755600.0],["2017-09-22",15.8,16.15,15.75,16.0,508900.0],["2017-09-25",16.2,16.3,15.75,16.0,821600.0],["2017-09-26",16.1,16.15,15.7,15.75,538500.0],["2017-09-27",15.95,16.7,15.95,16.45,983600.0],["2017-09-28",16.35,16.51,15.98,16.45,570200.0],["2017-09-29",16.6,16.95,16.3,16.85,1166700.0],["2017-10-02",16.7,16.98,16.4,16.9,924500.0],["2017-10-03",17.0,17.3,16.7,17.0,774000.0],["2017-10-04",17.05,17.3,16.8,17.15,619800.0],["2017-10-05",17.1,17.15,16.9,17.05,533700.0],["2017-10-06",17.0,17.25,16.81,17.2,371400.0],["2017-10-09",17.1,17.16,16.9,17.15,493300.0],["2017-10-10",17.25,17.25,16.65,16.8,688300.0],["2017-10-11",16.85,17.13,16.75,17.1,482200.0],["2017-10-12",17.1,17.35,16.98,17.25,382300.0],["2017-10-13",17.35,17.35,17.05,17.15,1000300.0],["2017-10-16",17.2,17.6,17.1,17.6,375800.0],["2017-10-17",17.55,17.85,17.4,17.8,853500.0],["2017-10-18",17.75,17.9,17.55,17.85,590700.0],["2017-10-19",17.75,17.75,17.16,17.65,433400.0],["2017-10-20",17.85,17.9,17.45,17.45,300700.0],["2017-10-23",17.65,17.75,17.36,17.7,370600.0],["2017-10-24",17.65,17.7,17.4,17.4,407000.0],["2017-10-25",17.4,17.48,16.9,17.45,585700.0],["2017-10-26",17.5,17.65,17.25,17.5,330700.0],["2017-10-27",17.6,17.75,17.3,17.65,606400.0],["2017-10-30",17.7,18.1,17.55,18.0,689900.0],["2017-10-31",18.05,18.43,17.9,18.2,902900.0],["2017-11-01",16.55,16.85,15.8,15.8,3289700.0],["2017-11-02",15.8,17.45,15.75,17.2,1505500.0],["2017-11-03",17.1,18.65,17.01,17.9,2435000.0],["2017-11-06",18.0,18.2,17.7,17.95,1152000.0],["2017-11-07",17.85,17.95,17.15,17.25,725000.0],["2017-11-08",17.1,17.65,17.01,17.4,784000.0],["2017-11-09",17.15,17.5,16.9,17.35,736300.0],["2017-11-10",17.35,17.65,17.2,17.48,672700.0],["2017-11-13",17.3,17.7,17.01,17.4,552200.0],["2017-11-14",17.45,17.58,17.2,17.25,399200.0],["2017-11-15",16.95,16.98,16.55,16.55,635100.0],["2017-11-16",16.6,17.15,16.3,17.05,666700.0],["2017-11-17",16.95,17.15,16.6,16.65,981900.0],["2017-11-20",16.65,17.05,16.6,16.95,510600.0],["2017-11-21",17.1,17.24,16.9,17.2,733100.0],["2017-11-22",17.25,17.4,16.5,16.65,565400.0],["2017-11-24",16.75,16.95,16.65,16.95,232600.0],["2017-11-27",16.8,16.95,16.5,16.5,560900.0],["2017-11-28",16.65,16.83,16.55,16.8,490200.0],["2017-11-29",16.75,16.8,15.57,15.95,874200.0],["2017-11-30",16.05,16.7,15.84,16.4,1028000.0],["2017-12-01",16.25,16.33,14.9,15.6,1294700.0],["2017-12-04",15.85,16.05,14.93,15.05,827900.0],["2017-12-05",15.05,15.6,14.75,15.05,749500.0],["2017-12-06",14.9,15.5,14.79,15.4,1045000.0],["2017-12-07",15.55,15.75,15.15,15.6,691800.0],["2017-12-08",15.7,15.9,15.2,15.3,442200.0],["2017-12-11",15.25,15.6,15.1,15.15,511600.0],["2017-12-12",15.15,15.2,14.78,14.85,539400.0],["2017-12-13",14.85,15.25,14.85,14.95,380900.0],["2017-12-14",14.95,15.23,14.85,14.9,498500.0],["2017-12-15",15.45,16.8,15.41,16.6,1266800.0],["2017-12-18",16.85,16.88,16.3,16.45,573100.0],["2017-12-19",16.55,16.75,16.38,16.45,361700.0],["2017-12-20",16.65,16.85,16.4,16.6,289900.0],["2017-12-21",16.6,16.75,16.25,16.65,429300.0],["2017-12-22",16.55,16.6,16.33,16.4,288200.0],["2017-12-26",16.25,16.27,15.75,15.85,482900.0],["2017-12-27",16.05,16.25,15.82,16.15,357700.0],["2017-12-28",16.15,16.2,15.9,16.0,314200.0],["2017-12-29",16.05,16.1,15.63,15.65,467000.0],["2018-01-02",15.75,16.45,15.75,16.45,382600.0],["2018-01-03",16.45,16.5,15.95,16.1,422900.0],["2018-01-04",16.2,16.45,15.88,16.3,645200.0],["2018-01-05",16.3,16.45,16.15,16.3,321600.0],["2018-01-08",16.35,16.85,16.2,16.85,522200.0],["2018-01-09",16.8,17.09,16.27,16.45,713900.0],["2018-01-10",16.3,16.4,15.86,16.35,540700.0],["2018-01-11",16.5,16.8,16.15,16.75,508900.0],["2018-01-12",16.75,16.83,16.5,16.6,406000.0],["2018-01-16",16.75,17.15,16.65,16.65,447900.0],["2018-01-17",16.9,17.05,14.75,15.2,2243100.0],["2018-01-18",15.15,15.65,15.05,15.5,1221200.0],["2018-01-19",15.45,15.6,15.2,15.5,528400.0],["2018-01-22",15.35,15.66,14.85,15.0,812100.0],["2018-01-23",15.05,15.25,14.9,15.1,488500.0],["2018-01-24",15.0,15.25,14.7,15.1,698100.0],["2018-01-25",15.25,15.5,14.75,14.85,681700.0],["2018-01-26",14.9,15.2,14.83,15.2,387800.0],["2018-01-29",15.15,15.15,14.55,14.95,594000.0],["2018-01-30",14.65,15.2,14.65,15.0,675800.0],["2018-01-31",15.1,15.15,14.25,14.35,764800.0],["2018-02-01",14.15,14.75,13.9,14.4,621400.0],["2018-02-02",14.2,14.25,13.7,13.85,759200.0],["2018-02-05",13.6,13.85,13.25,13.35,1009900.0],["2018-02-06",13.0,13.75,12.85,13.6,896500.0],["2018-02-07",13.6,13.7,13.15,13.2,762600.0],["2018-02-08",12.6,12.6,11.3,12.25,2223900.0],["2018-02-09",12.45,12.6,11.85,12.45,1319800.0],["2018-02-12",12.5,12.7,12.15,12.4,782300.0],["2018-02-13",12.4,12.55,12.2,12.35,878800.0],["2018-02-14",12.3,13.05,12.11,12.9,781800.0],["2018-02-15",12.9,13.3,12.55,13.05,901100.0],["2018-02-16",12.95,13.15,12.75,12.85,584600.0],["2018-02-20",12.85,13.6,12.85,13.2,797600.0],["2018-02-21",13.15,13.35,12.9,13.15,650000.0],["2018-02-22",13.3,13.3,12.75,12.85,688000.0],["2018-02-23",12.85,12.9,12.49,12.75,831000.0],["2018-02-26",12.85,13.6,12.56,13.55,635700.0],["2018-02-27",13.6,13.65,13.1,13.2,1607700.0],["2018-02-28",13.3,13.4,13.05,13.1,584700.0],["2018-03-01",13.15,13.45,12.85,13.05,596800.0],["2018-03-02",12.95,13.5,12.8,13.4,403900.0],["2018-03-05",13.3,13.5,13.15,13.4,384200.0],["2018-03-06",13.45,13.73,13.35,13.6,427600.0],["2018-03-07",14.5,15.55,14.5,15.05,5311400.0],["2018-03-08",15.05,15.35,14.8,15.1,3296800.0],["2018-03-09",15.3,15.65,15.11,15.45,14323200.0],["2018-03-12",15.3,15.65,15.25,15.3,1214100.0],["2018-03-13",15.4,15.45,15.08,15.3,1346500.0],["2018-03-14",15.25,15.35,15.1,15.1,957900.0],["2018-03-15",15.1,15.18,14.85,14.95,829200.0],["2018-03-16",14.95,15.15,14.75,14.9,1641900.0],["2018-03-19",14.9,15.05,14.45,15.05,1048300.0],["2018-03-20",15.1,15.1,14.7,14.8,649200.0],["2018-03-21",14.8,15.3,14.7,15.1,548400.0],["2018-03-22",14.9,15.0,14.53,14.55,850200.0],["2018-03-23",14.55,14.55,13.68,13.7,712800.0],["2018-03-26",13.95,14.25,13.73,14.25,674800.0],["2018-03-27",14.25,14.35,13.7,13.8,1131900.0],["2018-03-28",13.75,13.95,13.35,13.5,859800.0],["2018-03-29",13.55,14.03,13.4,13.65,790200.0],["2018-04-02",13.6,13.8,13.15,13.15,832300.0],["2018-04-03",13.4,13.6,13.05,13.6,776700.0],["2018-04-04",13.3,13.85,13.1,13.75,967800.0],["2018-04-05",13.9,14.0,13.35,13.65,616500.0],["2018-04-06",13.45,13.6,13.1,13.15,675300.0],["2018-04-09",13.35,13.55,13.05,13.1,469500.0],["2018-04-10",13.25,13.65,13.25,13.5,623200.0],["2018-04-11",13.4,14.2,13.3,13.95,575800.0],["2018-04-12",14.0,14.4,13.9,14.2,312300.0],["2018-04-13",14.3,14.5,13.98,14.2,571300.0],["2018-04-16",14.3,14.64,14.03,14.55,566600.0],["2018-04-17",14.5,15.1,14.5,15.0,909000.0],["2018-04-18",14.9,15.05,14.6,15.05,633500.0],["2018-04-19",14.9,14.9,14.2,14.35,764800.0],["2018-04-20",14.25,14.5,13.95,14.1,429300.0],["2018-04-23",14.2,14.3,13.9,13.95,509600.0],["2018-04-24",14.05,14.2,13.6,14.0,661500.0],["2018-04-25",13.95,14.0,13.33,13.5,1401300.0],["2018-04-26",13.65,13.98,13.63,13.75,594300.0],["2018-04-27",12.85,13.1,11.25,11.55,1930700.0],["2018-04-30",11.55,11.75,11.45,11.48,618800.0],["2018-05-01",11.5,11.7,11.1,11.45,875200.0],["2018-05-02",11.5,12.09,11.35,11.9,1108500.0],["2018-05-03",12.05,13.75,12.0,12.3,1428800.0],["2018-05-04",12.1,12.45,11.75,12.35,733000.0],["2018-05-07",12.4,12.83,12.4,12.7,629200.0],["2018-05-08",12.7,12.93,12.55,12.65,647800.0],["2018-05-09",12.7,13.1,12.68,13.05,384900.0],["2018-05-10",13.0,13.2,12.8,13.15,341900.0],["2018-05-11",13.2,13.28,12.95,13.05,292500.0],["2018-05-14",13.15,13.45,13.15,13.25,291100.0],["2018-05-15",13.2,13.2,12.86,12.95,402600.0],["2018-05-16",13.0,13.55,13.0,13.2,684000.0],["2018-05-17",13.15,13.35,13.0,13.3,480200.0],["2018-05-18",13.3,13.3,12.81,13.0,406800.0],["2018-05-21",13.15,13.4,13.05,13.15,426800.0],["2018-05-22",13.2,13.45,13.2,13.25,300300.0],["2018-05-23",13.15,13.53,13.05,13.45,412300.0],["2018-05-24",13.4,13.45,13.15,13.25,354800.0],["2018-05-25",13.25,13.7,13.2,13.55,250200.0],["2018-05-29",13.4,13.58,13.33,13.4,340100.0],["2018-05-30",13.35,13.68,13.35,13.6,426400.0],["2018-05-31",13.6,13.73,13.5,13.55,340400.0],["2018-06-01",13.65,14.2,13.6,14.15,522100.0],["2018-06-04",14.1,14.2,13.9,14.1,330300.0],["2018-06-05",14.1,14.48,14.05,14.45,372800.0],["2018-06-06",14.45,14.5,14.13,14.4,380000.0],["2018-06-07",14.4,14.4,13.8,14.1,433500.0],["2018-06-08",14.05,14.1,13.75,14.05,392600.0],["2018-06-11",14.05,14.2,13.85,14.05,337100.0],["2018-06-12",14.15,14.3,13.98,14.2,351000.0],["2018-06-13",14.1,14.48,14.1,14.3,881900.0],["2018-06-14",14.4,14.4,14.0,14.25,734000.0],["2018-06-15",14.1,14.3,14.0,14.05,716700.0],["2018-06-18",13.95,14.75,13.7,14.35,959200.0],["2018-06-19",14.15,14.43,13.8,14.35,440000.0],["2018-06-20",14.4,14.45,14.15,14.25,271300.0],["2018-06-21",14.35,14.44,13.95,14.1,311000.0],["2018-06-22",14.15,14.3,13.9,14.15,1861100.0],["2018-06-25",13.95,13.95,13.35,13.45,607800.0],["2018-06-26",13.5,13.9,12.71,13.85,590000.0],["2018-06-27",13.95,13.95,13.25,13.3,418300.0],["2018-06-28",13.2,13.35,12.5,13.05,1056700.0],["2018-06-29",13.2,13.7,13.2,13.3,428100.0],["2018-07-02",13.2,13.65,13.05,13.65,536300.0],["2018-07-03",13.65,13.7,13.4,13.6,202500.0],["2018-07-05",13.8,13.95,13.65,13.95,397200.0],["2018-07-06",13.9,14.5,13.75,14.4,397300.0],["2018-07-09",14.55,14.85,14.3,14.75,415500.0],["2018-07-10",14.65,14.78,13.55,14.1,1808400.0],["2018-07-11",14.0,14.35,13.15,13.2,2026600.0],["2018-07-12",13.3,13.7,13.28,13.7,733800.0],["2018-07-13",13.65,13.9,13.5,13.55,388300.0],["2018-07-16",13.55,13.98,13.5,13.8,435400.0],["2018-07-17",13.75,14.23,13.7,14.1,205000.0],["2018-07-18",14.15,14.43,14.05,14.35,354400.0],["2018-07-19",14.35,14.38,14.03,14.2,235400.0],["2018-07-20",14.2,14.2,13.9,14.0,320500.0],["2018-07-23",13.9,14.2,13.65,14.05,309200.0],["2018-07-24",14.2,14.33,13.7,13.75,313900.0],["2018-07-25",13.65,13.7,12.7,12.8,1024400.0],["2018-07-26",12.8,13.15,12.65,13.0,449700.0],["2018-07-27",13.1,13.35,12.85,13.05,358800.0],["2018-07-30",13.0,13.25,12.7,12.8,349200.0],["2018-07-31",12.85,13.5,12.85,12.95,780500.0],["2018-08-01",12.85,13.1,12.7,13.05,699600.0],["2018-08-02",13.5,15.0,13.05,14.15,1050200.0],["2018-08-03",14.1,14.35,13.8,14.2,672500.0],["2018-08-06",14.0,14.35,13.95,14.25,530100.0],["2018-08-07",14.15,14.4,14.05,14.1,341300.0],["2018-08-08",14.1,14.25,13.7,14.0,507600.0],["2018-08-09",13.9,14.1,13.8,14.0,411700.0],["2018-08-10",14.05,14.25,13.8,14.05,588600.0],["2018-08-13",14.0,14.15,13.85,14.1,507600.0],["2018-08-14",14.15,14.25,13.88,13.9,292400.0],["2018-08-15",13.85,13.9,13.28,13.4,321400.0],["2018-08-16",13.45,13.65,13.25,13.55,337300.0],["2018-08-17",13.45,13.45,13.05,13.25,395300.0],["2018-08-20",13.35,13.55,13.2,13.4,323600.0],["2018-08-21",13.4,14.0,13.35,13.8,390600.0],["2018-08-22",13.7,13.88,13.6,13.75,395200.0],["2018-08-23",13.8,13.9,13.7,13.8,195400.0],["2018-08-24",13.9,14.05,13.78,14.0,279900.0],["2018-08-27",14.15,14.75,13.93,14.7,858200.0],["2018-08-28",14.75,14.8,14.45,14.7,360600.0],["2018-08-29",14.65,15.4,14.4,15.3,936100.0],["2018-08-30",15.25,15.98,15.25,15.9,838500.0],["2018-08-31",15.85,15.9,15.3,15.45,474300.0],["2018-09-04",15.4,15.45,14.95,15.05,373900.0],["2018-09-05",15.0,15.05,14.7,14.8,428300.0],["2018-09-06",14.8,14.8,13.9,13.9,398000.0],["2018-09-07",13.85,13.95,13.4,13.55,507100.0],["2018-09-10",13.6,13.9,13.3,13.4,228300.0],["2018-09-11",13.4,13.48,13.1,13.3,260200.0],["2018-09-12",13.25,13.25,12.75,13.05,376200.0],["2018-09-13",13.2,13.35,12.95,13.15,244900.0],["2018-09-14",13.2,13.4,13.1,13.3,290700.0],["2018-09-17",13.2,13.5,12.93,13.2,253300.0],["2018-09-18",13.2,13.6,13.2,13.55,304400.0],["2018-09-19",13.5,13.6,12.95,13.2,643300.0],["2018-09-20",13.35,13.4,13.18,13.3,285000.0],["2018-09-21",13.2,13.35,13.03,13.2,640900.0],["2018-09-24",13.1,13.35,12.95,13.35,367700.0],["2018-09-25",13.25,13.35,13.0,13.1,324600.0],["2018-09-26",13.0,13.25,12.85,12.95,380200.0],["2018-09-27",13.0,13.2,12.95,13.0,338600.0],["2018-09-28",12.95,13.85,12.85,13.75,653500.0],["2018-10-01",13.8,13.81,13.16,13.27,548600.0],["2018-10-02",13.26,13.65,13.23,13.51,362500.0],["2018-10-03",13.56,13.79,13.48,13.68,311700.0],["2018-10-04",13.62,13.62,12.99,13.15,359300.0],["2018-10-05",13.09,13.14,12.52,12.7,422300.0],["2018-10-08",12.62,12.69,12.14,12.3,308100.0],["2018-10-09",12.24,12.43,12.1,12.25,335400.0],["2018-10-10",12.13,12.25,11.84,12.0,421900.0],["2018-10-11",11.99,12.46,11.97,12.02,498500.0],["2018-10-12",12.23,12.39,11.97,12.21,542600.0],["2018-10-15",12.16,12.64,12.06,12.4,325200.0],["2018-10-16",12.55,13.04,12.54,12.97,427500.0],["2018-10-17",13.5,13.75,13.15,13.18,528000.0],["2018-10-18",13.1,13.14,12.65,12.73,314500.0],["2018-10-19",12.72,12.93,12.41,12.5,312100.0],["2018-10-22",12.57,12.74,12.44,12.5,197800.0],["2018-10-23",12.17,12.6,12.07,12.45,275900.0],["2018-10-24",12.35,12.38,11.5,11.51,436000.0],["2018-10-25",11.66,11.99,11.53,11.88,396700.0],["2018-10-26",11.6,12.0,11.38,11.8,276000.0],["2018-10-29",12.0,12.09,11.38,11.58,228900.0],["2018-10-30",11.47,12.07,11.47,12.05,367800.0],["2018-10-31",12.29,12.35,12.06,12.24,451600.0],["2018-11-01",13.5,16.4,13.15,16.04,2688100.0],["2018-11-02",15.97,16.83,15.97,16.36,1754800.0],["2018-11-05",16.25,16.25,14.78,15.07,1460000.0],["2018-11-06",15.06,15.25,14.57,14.95,563900.0],["2018-11-07",15.11,15.25,14.75,14.99,743300.0],["2018-11-08",14.9,15.15,14.77,14.96,361400.0],["2018-11-09",14.78,14.83,14.31,14.56,589200.0],["2018-11-12",14.38,14.38,13.75,14.04,662500.0],["2018-11-13",14.12,14.84,14.05,14.2,1043000.0],["2018-11-14",14.43,14.83,14.13,14.33,760000.0],["2018-11-15",14.24,14.99,14.21,14.94,483800.0],["2018-11-16",14.63,15.06,14.27,14.99,585700.0],["2018-11-19",14.91,14.91,14.08,14.18,451200.0],["2018-11-20",13.93,15.2,13.53,14.58,965200.0],["2018-11-21",14.79,14.9,14.44,14.79,591100.0],["2018-11-23",14.57,15.15,14.57,14.92,136000.0],["2018-11-26",15.17,15.53,14.8,15.44,427800.0],["2018-11-27",15.26,15.54,14.92,15.41,556900.0],["2018-11-28",15.55,16.25,15.4,16.23,568600.0],["2018-11-29",16.07,16.28,15.96,16.08,281100.0],["2018-11-30",16.16,16.53,15.81,16.49,659900.0],["2018-12-03",16.21,16.78,16.03,16.42,719700.0],["2018-12-04",16.28,16.43,15.47,15.58,887100.0],["2018-12-06",15.24,15.66,15.15,15.45,374300.0],["2018-12-07",15.46,15.57,14.9,14.95,584900.0],["2018-12-10",14.9,15.59,14.87,15.27,1380900.0],["2018-12-11",15.59,15.67,14.83,15.04,550400.0],["2018-12-12",15.24,15.56,15.05,15.18,415900.0],["2018-12-13",15.26,15.39,14.94,15.01,340200.0],["2018-12-14",14.81,15.0,14.41,14.47,678200.0],["2018-12-17",14.39,14.73,14.04,14.12,574500.0],["2018-12-18",14.35,14.78,14.19,14.38,284500.0],["2018-12-19",14.3,14.54,13.57,13.69,353700.0],["2018-12-20",13.72,13.98,13.26,13.49,422400.0],["2018-12-21",13.62,13.66,12.8,12.9,2661000.0],["2018-12-24",12.82,13.0,12.73,12.76,328500.0],["2018-12-26",12.96,13.45,12.72,13.39,500500.0],["2018-12-27",13.16,13.71,13.16,13.7,406000.0],["2018-12-28",13.82,14.36,13.66,14.01,593800.0],["2018-12-31",14.15,14.15,13.51,14.09,309100.0],["2019-01-02",13.81,14.29,13.65,14.07,645700.0],["2019-01-03",13.78,13.95,12.87,12.88,499300.0],["2019-01-04",13.13,13.57,13.0,13.47,415000.0],["2019-01-07",13.55,13.69,13.41,13.6,445100.0],["2019-01-08",13.71,14.02,13.33,13.62,393300.0],["2019-01-09",13.77,14.04,13.7,13.72,602400.0],["2019-01-10",13.6,14.06,13.6,13.99,287200.0],["2019-01-11",13.89,14.21,13.89,14.12,247400.0],["2019-01-14",13.96,14.03,13.71,13.86,258000.0],["2019-01-15",13.93,14.04,13.49,13.56,270900.0],["2019-01-16",13.65,13.71,13.49,13.51,282700.0],["2019-01-17",13.42,13.67,13.36,13.59,593500.0],["2019-01-18",13.67,14.08,13.58,13.87,439400.0],["2019-01-22",13.74,13.87,13.29,13.39,367000.0],["2019-01-23",13.52,13.63,13.03,13.2,567100.0],["2019-01-24",13.41,14.29,13.22,13.91,555400.0],["2019-01-25",14.09,14.73,13.88,14.65,538100.0],["2019-01-28",14.2,14.69,13.9,14.63,417200.0],["2019-01-29",14.64,14.68,14.17,14.41,337400.0],["2019-01-30",14.58,14.76,14.37,14.73,229600.0],["2019-01-31",14.68,15.08,14.52,15.02,465000.0],["2019-02-01",15.03,15.37,15.01,15.2,497300.0],["2019-02-04",15.1,15.36,14.96,15.27,303400.0],["2019-02-05",15.33,15.48,15.22,15.28,410000.0],["2019-02-06",15.38,15.6,15.24,15.28,496500.0],["2019-02-07",14.6,15.81,14.5,15.25,623900.0],["2019-02-08",15.02,15.37,14.97,15.26,321800.0],["2019-02-11",15.24,15.44,14.94,15.28,462100.0],["2019-02-12",15.3,15.65,15.29,15.63,353600.0],["2019-02-13",15.67,15.87,15.48,15.73,298000.0],["2019-02-14",15.59,15.97,15.59,15.85,362900.0],["2019-02-15",15.91,15.97,15.7,15.93,351800.0],["2019-02-19",15.85,16.02,15.76,15.85,352500.0],["2019-02-20",15.87,16.2,15.77,16.2,453900.0],["2019-02-21",16.21,16.21,15.84,16.07,432500.0],["2019-02-22",16.17,16.35,16.02,16.33,345700.0],["2019-02-25",16.43,16.75,16.4,16.54,381100.0],["2019-02-26",16.46,16.57,16.29,16.36,231300.0],["2019-02-27",16.25,16.26,15.91,16.04,157100.0],["2019-02-28",15.99,16.16,15.85,15.85,223200.0],["2019-03-01",16.04,16.17,15.86,15.9,547000.0],["2019-03-04",15.97,16.09,15.75,15.8,315700.0],["2019-03-05",15.78,15.91,15.71,15.74,236400.0],["2019-03-06",15.74,15.74,15.45,15.5,251000.0],["2019-03-07",15.47,15.47,15.11,15.13,195600.0],["2019-03-08",14.99,15.19,14.87,15.08,229100.0],["2019-03-11",15.18,15.59,15.18,15.43,182500.0],["2019-03-12",15.51,15.54,15.27,15.37,150500.0],["2019-03-13",15.42,15.58,15.34,15.42,179300.0],["2019-03-14",15.41,15.65,15.37,15.38,142900.0],["2019-03-15",15.52,15.98,15.5,15.69,524100.0],["2019-03-18",15.66,15.82,15.46,15.61,212800.0],["2019-03-19",15.68,15.91,15.66,15.88,166100.0],["2019-03-20",15.87,16.02,15.62,15.76,268400.0],["2019-03-21",15.76,16.48,15.76,16.37,456000.0],["2019-03-22",16.21,16.22,15.77,15.77,308900.0],["2019-03-25",15.68,15.83,15.47,15.74,225500.0],["2019-03-26",15.86,16.0,15.34,15.84,192700.0],["2019-03-27",15.83,15.95,15.48,15.57,309000.0],["2019-03-28",15.57,15.85,15.37,15.64,262900.0],["2019-03-29",15.64,16.15,15.62,16.09,630400.0],["2019-04-01",16.35,17.01,16.26,16.92,689800.0],["2019-04-02",16.95,17.06,16.53,16.98,533300.0],["2019-04-03",17.24,17.61,17.14,17.49,340200.0],["2019-04-04",17.49,17.71,17.35,17.47,177400.0],["2019-04-05",17.49,17.81,17.49,17.8,559000.0],["2019-04-08",17.76,18.04,17.76,18.0,388000.0],["2019-04-09",17.88,18.05,17.72,17.96,479800.0],["2019-04-10",18.07,18.63,17.96,18.35,478200.0],["2019-04-11",18.46,18.54,18.36,18.48,225500.0],["2019-04-12",18.67,18.69,18.5,18.52,249600.0],["2019-04-15",18.52,18.6,18.25,18.45,197500.0],["2019-04-16",18.57,18.77,18.46,18.55,344700.0],["2019-04-17",18.8,18.85,18.16,18.32,629200.0],["2019-04-18",18.3,18.55,18.14,18.3,405300.0],["2019-04-22",18.21,18.34,18.06,18.25,191600.0],["2019-04-23",18.23,18.56,18.2,18.52,298800.0],["2019-04-24",18.55,19.02,18.5,18.69,272200.0],["2019-04-25",18.8,18.84,18.2,18.36,177000.0],["2019-04-26",18.21,18.43,17.99,18.39,241300.0],["2019-04-29",18.51,18.63,18.27,18.39,160700.0],["2019-04-30",18.38,18.96,18.31,18.95,597500.0],["2019-05-01",19.21,19.27,18.69,18.71,794700.0],["2019-05-02",16.25,16.96,14.94,16.93,725700.0],["2019-05-03",17.14,18.25,17.0,18.18,931900.0],["2019-05-06",17.58,17.85,17.03,17.7,486700.0],["2019-05-07",17.42,17.82,17.42,17.68,314200.0],["2019-05-08",17.56,17.87,17.25,17.26,342800.0],["2019-05-09",16.95,17.0,16.55,16.75,365700.0],["2019-05-10",16.68,16.95,16.6,16.71,304500.0],["2019-05-13",16.19,16.29,15.58,15.63,334800.0],["2019-05-14",15.81,16.34,15.75,16.23,367400.0],["2019-05-15",16.02,16.56,16.02,16.39,190500.0],["2019-05-16",16.31,16.44,16.09,16.32,159400.0],["2019-05-17",16.13,16.36,15.68,15.72,197700.0],["2019-05-20",15.4,15.58,15.14,15.3,337000.0],["2019-05-21",15.56,15.69,15.44,15.55,361900.0],["2019-05-22",15.4,15.4,15.0,15.04,372200.0],["2019-05-23",14.79,14.8,14.45,14.68,262800.0],["2019-05-24",14.77,14.96,14.56,14.6,225700.0],["2019-05-28",14.63,14.84,14.46,14.51,308100.0],["2019-05-29",14.4,14.6,14.24,14.47,331600.0],["2019-05-30",14.55,14.77,14.43,14.49,215500.0],["2019-05-31",14.25,14.54,14.25,14.36,312600.0],["2019-06-03",14.45,14.63,14.2,14.28,263800.0],["2019-06-04",14.55,14.79,14.35,14.78,296600.0],["2019-06-05",14.88,14.9,14.43,14.64,167900.0],["2019-06-06",14.63,14.79,14.41,14.74,136100.0],["2019-06-07",14.89,14.89,14.7,14.77,162400.0],["2019-06-10",14.89,15.49,14.85,15.41,221300.0],["2019-06-11",15.9,16.19,15.36,15.57,540900.0],["2019-06-12",15.49,15.53,14.86,14.87,352700.0],["2019-06-13",14.95,15.26,14.95,15.17,173100.0],["2019-06-14",14.96,15.0,14.47,14.51,388400.0],["2019-06-17",14.56,14.6,14.35,14.39,280700.0],["2019-06-18",14.52,14.95,14.35,14.7,299600.0],["2019-06-19",14.78,14.89,14.59,14.72,169000.0],["2019-06-20",15.02,15.09,14.69,14.72,133700.0],["2019-06-21",14.65,14.69,14.46,14.62,390600.0],["2019-06-24",14.67,14.72,14.34,14.46,234300.0],["2019-06-25",14.47,14.66,14.38,14.38,160400.0],["2019-06-26",14.63,14.96,14.41,14.88,220500.0],["2019-06-27",14.98,15.39,14.98,15.39,291000.0],["2019-06-28",15.54,15.74,15.31,15.67,731500.0],["2019-07-01",16.15,16.39,15.7,16.05,368800.0],["2019-07-02",16.01,16.01,15.69,15.86,260700.0],["2019-07-03",15.88,15.9,15.68,15.87,148400.0],["2019-07-05",15.68,15.89,15.5,15.79,176800.0],["2019-07-08",15.58,15.71,15.43,15.63,419200.0],["2019-07-09",15.47,15.68,15.03,15.07,543500.0],["2019-07-10",15.25,15.58,15.25,15.36,175000.0],["2019-07-11",15.44,15.44,15.21,15.26,166400.0],["2019-07-12",15.3,15.63,15.3,15.49,172400.0],["2019-07-15",15.57,15.72,15.29,15.45,101700.0],["2019-07-16",15.34,15.46,15.13,15.2,198500.0],["2019-07-17",15.31,15.52,15.15,15.33,147000.0],["2019-07-18",15.35,15.64,15.34,15.49,152000.0],["2019-07-19",15.48,15.6,15.35,15.37,236600.0],["2019-07-22",15.5,15.85,15.5,15.81,159600.0],["2019-07-23",15.9,16.3,15.86,16.29,248000.0],["2019-07-24",16.33,17.0,16.17,16.97,249600.0],["2019-07-25",16.92,16.96,16.38,16.47,224100.0],["2019-07-26",16.5,16.67,16.29,16.51,292400.0],["2019-07-29",16.57,16.59,16.29,16.5,278100.0],["2019-07-30",16.28,16.83,16.28,16.82,332100.0],["2019-07-31",16.95,16.99,16.5,16.78,585600.0],["2019-08-01",18.49,19.9,17.73,17.97,655900.0],["2019-08-02",17.67,17.91,17.44,17.58,313800.0],["2019-08-05",16.83,17.16,16.57,16.87,418200.0],["2019-08-06",17.05,17.26,16.76,16.92,362400.0],["2019-08-07",16.74,16.89,16.57,16.62,245300.0],["2019-08-08",16.79,17.13,16.74,17.08,219200.0],["2019-08-09",16.9,16.9,16.48,16.64,274100.0],["2019-08-12",16.58,16.78,16.55,16.76,158400.0],["2019-08-13",16.66,17.33,16.66,17.01,189300.0],["2019-08-14",16.57,16.92,16.31,16.77,340100.0],["2019-08-15",16.8,16.99,16.52,16.68,210200.0],["2019-08-16",16.87,17.3,16.77,17.21,185300.0],["2019-08-19",17.45,17.61,17.16,17.17,211300.0],["2019-08-20",17.0,17.35,16.84,17.11,266800.0],["2019-08-21",17.34,17.36,17.05,17.2,189300.0],["2019-08-22",17.26,17.34,17.06,17.09,193200.0],["2019-08-23",16.95,17.11,16.29,16.3,359800.0],["2019-08-26",16.65,16.78,16.49,16.62,617300.0],["2019-08-27",16.81,16.88,16.38,16.4,295100.0],["2019-08-28",16.38,16.82,16.25,16.8,692000.0],["2019-08-29",17.08,17.3,16.95,17.01,254800.0],["2019-08-30",17.18,17.26,16.93,17.09,161200.0],["2019-09-03",16.83,17.25,16.72,17.18,381900.0],["2019-09-04",17.34,17.74,17.31,17.4,315200.0],["2019-09-05",17.64,18.4,17.51,17.73,517200.0],["2019-09-06",17.69,17.87,17.52,17.55,285500.0],["2019-09-09",17.65,18.26,17.49,18.24,319100.0],["2019-09-10",18.14,18.16,17.88,18.07,233200.0],["2019-09-11",18.19,18.85,18.14,18.8,331500.0],["2019-09-12",18.84,18.84,18.11,18.45,495600.0],["2019-09-13",18.58,19.17,18.47,18.63,328400.0],["2019-09-16",18.5,18.99,18.39,18.93,216800.0],["2019-09-17",18.81,19.28,18.75,19.26,289900.0],["2019-09-18",19.25,19.62,19.14,19.56,494100.0],["2019-09-19",19.64,19.74,19.11,19.31,421800.0],["2019-09-20",19.27,19.66,18.95,19.35,736800.0],["2019-09-23",19.22,19.44,19.01,19.26,335700.0],["2019-09-24",19.3,19.42,18.78,18.83,561300.0],["2019-09-25",18.78,19.36,18.62,19.31,353700.0],["2019-09-26",19.27,19.45,18.94,18.98,252500.0],["2019-09-27",18.92,18.93,18.23,18.48,336700.0],["2019-09-30",18.56,18.8,18.45,18.65,208200.0],["2019-10-01",19.12,19.31,18.59,18.67,307600.0],["2019-10-02",18.43,19.0,18.43,18.92,343000.0],["2019-10-03",18.89,19.46,18.79,19.4,301000.0],["2019-10-04",19.44,20.36,19.44,20.34,621500.0],["2019-10-07",20.4,20.73,20.02,20.05,1021200.0],["2019-10-08",19.84,19.84,19.29,19.39,429400.0],["2019-10-09",19.58,19.81,19.39,19.61,230600.0],["2019-10-10",19.74,20.09,19.5,20.04,332000.0],["2019-10-11",20.41,20.5,20.01,20.05,479800.0],["2019-10-14",19.97,20.1,19.67,19.78,315800.0],["2019-10-15",19.89,21.03,19.68,20.74,470400.0],["2019-10-16",20.59,20.93,20.25,20.34,411400.0],["2019-10-17",20.62,21.38,20.44,20.93,479400.0],["2019-10-18",20.8,20.86,20.17,20.5,379200.0],["2019-10-21",20.76,21.0,20.63,20.79,206500.0],["2019-10-22",20.77,21.11,20.62,20.66,186600.0],["2019-10-23",20.47,20.59,20.23,20.43,178200.0],["2019-10-24",20.68,21.22,20.67,21.15,246700.0],["2019-10-25",21.39,21.54,21.12,21.27,363700.0],["2019-10-28",21.41,22.11,21.41,21.83,400900.0],["2019-10-29",21.81,21.97,21.4,21.61,299000.0],["2019-10-30",21.66,21.66,21.14,21.43,245400.0],["2019-10-31",22.71,22.71,20.86,21.83,744200.0],["2019-11-01",22.07,22.64,21.73,22.49,338800.0],["2019-11-04",22.64,22.8,22.12,22.27,539300.0],["2019-11-05",22.37,22.55,22.08,22.51,310600.0],["2019-11-06",22.46,22.48,22.16,22.32,338300.0],["2019-11-07",22.53,22.55,22.27,22.38,386600.0],["2019-11-08",22.42,22.6,22.13,22.36,794000.0],["2019-11-11",22.21,22.64,22.07,22.59,372800.0],["2019-11-12",22.71,22.75,22.37,22.69,413400.0],["2019-11-13",22.51,22.94,22.35,22.69,309900.0],["2019-11-14",22.63,23.0,22.42,22.71,554700.0],["2019-11-15",22.99,23.47,22.73,23.22,398000.0],["2019-11-18",23.2,23.28,22.95,22.98,375900.0],["2019-11-19",23.13,23.2,22.83,23.06,348600.0],["2019-11-20",22.9,23.1,22.54,22.71,440300.0],["2019-11-21",22.61,22.67,22.02,22.22,379400.0],["2019-11-22",22.39,22.62,22.08,22.52,337000.0],["2019-11-25",22.59,23.15,22.59,23.05,375800.0],["2019-11-26",23.07,23.44,22.88,22.91,411300.0],["2019-11-27",23.0,23.56,22.83,23.39,416700.0],["2019-11-29",23.25,23.36,22.9,23.14,202300.0],["2019-12-02",23.15,23.21,22.66,22.78,438700.0],["2019-12-03",22.46,22.62,22.0,22.5,504000.0],["2019-12-04",22.72,23.03,22.65,22.88,374800.0],["2019-12-05",22.87,23.11,22.74,22.79,349900.0],["2019-12-06",23.04,23.34,23.04,23.24,507000.0],["2019-12-09",23.21,23.27,22.81,22.88,299300.0],["2019-12-10",22.94,23.32,22.87,23.2,168600.0],["2019-12-11",23.2,23.77,23.2,23.75,202800.0],["2019-12-12",24.53,25.5,24.11,24.97,1796600.0],["2019-12-13",25.01,25.4,24.83,25.17,801500.0],["2019-12-16",25.34,25.76,25.2,25.24,734700.0],["2019-12-17",25.36,25.8,25.25,25.79,490900.0],["2019-12-18",25.82,26.11,25.57,25.95,753000.0],["2019-12-19",26.17,26.18,25.56,26.06,656400.0],["2019-12-20",26.04,26.22,25.63,25.93,2850800.0],["2019-12-23",26.03,26.3,25.77,26.0,628400.0],["2019-12-24",26.04,26.06,25.72,26.05,177400.0],["2019-12-26",26.07,26.25,25.88,26.14,271300.0],["2019-12-27",26.16,26.16,25.83,26.04,282000.0],["2019-12-30",26.01,26.25,25.64,26.2,312200.0],["2019-12-31",26.06,26.24,25.85,25.97,772700.0],["2020-01-02",26.2,26.52,25.95,26.52,503100.0],["2020-01-03",26.03,26.65,25.91,26.55,481200.0],["2020-01-06",26.21,26.22,25.9,26.02,455600.0],["2020-01-07",26.12,26.54,26.04,26.16,601000.0],["2020-01-08",26.21,26.66,26.15,26.47,405000.0],["2020-01-09",26.73,26.85,26.36,26.43,297400.0],["2020-01-10",26.43,26.56,26.24,26.37,323400.0],["2020-01-13",26.49,26.76,26.3,26.62,389800.0],["2020-01-14",26.62,27.09,26.45,26.88,596700.0],["2020-01-15",26.83,27.04,26.48,26.64,448400.0],["2020-01-16",26.74,27.15,26.71,27.06,449300.0],["2020-01-17",27.29,27.54,26.83,27.51,424900.0],["2020-01-21",27.49,27.84,27.28,27.34,406500.0],["2020-01-22",27.69,27.87,27.08,27.21,581200.0],["2020-01-23",27.35,28.29,27.19,28.23,638300.0],["2020-01-24",28.5,28.58,26.77,27.15,639700.0],["2020-01-27",26.58,26.58,25.92,26.01,614400.0],["2020-01-28",26.28,26.93,26.14,26.8,375500.0],["2020-01-29",26.88,27.2,26.13,26.15,354400.0],["2020-01-30",25.95,26.47,25.71,26.13,419400.0],["2020-01-31",25.92,26.01,25.04,25.31,775700.0],["2020-02-03",25.59,26.15,25.49,25.76,695400.0],["2020-02-04",26.42,26.72,25.91,26.39,516700.0],["2020-02-05",26.82,26.9,26.09,26.38,481100.0],["2020-02-06",26.06,26.7,25.04,26.0,1089100.0],["2020-02-07",25.9,26.1,25.21,25.48,823900.0],["2020-02-10",25.18,26.15,24.8,26.1,819200.0],["2020-02-11",26.1,26.68,25.79,26.57,700700.0],["2020-02-12",26.74,27.21,26.63,27.06,758600.0],["2020-02-13",26.9,27.61,26.74,27.25,472200.0],["2020-02-14",27.3,27.39,26.73,26.89,630200.0],["2020-02-18",26.51,26.66,25.66,25.69,291900.0],["2020-02-19",25.9,26.09,25.68,25.93,623200.0],["2020-02-20",25.8,25.98,24.8,25.3,454800.0],["2020-02-21",25.21,25.25,24.09,24.34,638100.0],["2020-02-24",23.18,23.63,22.84,23.16,759400.0],["2020-02-25",23.89,23.89,22.82,22.93,999700.0],["2020-02-26",23.15,23.82,23.1,23.39,583800.0],["2020-02-27",22.6,23.19,22.33,22.39,531300.0],["2020-02-28",21.5,22.81,21.42,22.37,1003700.0],["2020-03-02",22.65,22.71,21.81,22.65,484200.0],["2020-03-03",22.63,23.32,22.06,22.28,548200.0],["2020-03-04",22.67,23.35,22.31,23.3,493200.0],["2020-03-05",22.73,23.13,22.46,22.74,724000.0],["2020-03-06",22.0,22.55,21.72,22.38,391800.0],["2020-03-09",20.58,21.53,20.03,20.74,784000.0],["2020-03-10",21.5,21.56,20.5,21.56,757700.0],["2020-03-11",21.01,21.49,20.43,20.88,646300.0],["2020-03-12",19.42,20.3,18.56,18.57,597700.0],["2020-03-13",19.38,20.0,18.27,19.99,906000.0],["2020-03-16",18.89,19.27,16.59,16.84,776100.0],["2020-03-17",17.43,20.27,16.58,20.06,1066000.0],["2020-03-18",18.46,19.18,17.01,17.29,789100.0],["2020-03-19",17.33,18.57,16.9,16.97,702900.0],["2020-03-20",17.89,18.66,16.5,16.66,1153300.0],["2020-03-23",16.99,17.84,16.35,17.27,784100.0],["2020-03-24",18.04,19.52,18.04,19.39,602900.0],["2020-03-25",19.19,20.18,18.24,19.67,914100.0],["2020-03-26",19.8,21.04,19.56,21.04,630300.0],["2020-03-27",20.05,20.95,19.88,20.2,684700.0],["2020-03-30",20.44,21.2,20.29,20.84,782700.0],["2020-03-31",20.76,20.9,19.71,20.09,926900.0],["2020-04-01",19.33,19.87,18.45,18.96,561800.0],["2020-04-02",18.54,19.08,18.29,18.64,650200.0],["2020-04-03",18.51,18.68,17.16,17.76,562800.0],["2020-04-06",18.64,20.56,18.45,20.41,593600.0],["2020-04-07",21.2,21.65,20.17,20.53,511400.0],["2020-04-08",21.0,21.49,20.52,21.26,416300.0],["2020-04-09",21.92,22.04,21.01,21.39,432500.0],["2020-04-13",21.34,21.59,20.91,21.13,383300.0],["2020-04-14",22.0,22.15,21.5,21.92,510600.0],["2020-04-15",21.0,22.72,20.71,22.43,1197700.0],["2020-04-16",22.89,23.91,22.82,23.81,919300.0],["2020-04-17",24.95,24.95,23.0,23.22,659600.0],["2020-04-20",22.8,23.02,22.54,22.64,378500.0],["2020-04-21",22.0,22.38,21.17,21.17,521800.0],["2020-04-22",22.02,22.65,21.6,22.48,501800.0],["2020-04-23",22.47,22.72,22.07,22.24,317300.0],["2020-04-24",22.28,22.67,21.86,22.6,455000.0],["2020-04-27",22.95,23.51,22.85,23.16,263400.0],["2020-04-28",23.81,23.85,23.17,23.54,334000.0],["2020-04-29",23.84,25.2,23.84,24.82,565700.0],["2020-04-30",24.46,24.46,23.25,23.3,502700.0],["2020-05-01",22.56,22.99,21.97,22.52,448700.0],["2020-05-04",22.35,22.69,22.03,22.43,536600.0],["2020-05-05",22.8,23.78,22.59,22.88,408600.0],["2020-05-06",23.08,24.24,23.08,23.6,519300.0],["2020-05-07",24.78,25.96,24.26,25.09,694900.0],["2020-05-08",25.74,25.93,25.01,25.28,460400.0],["2020-05-11",24.67,24.97,23.85,24.67,657400.0],["2020-05-12",24.84,24.84,23.91,23.92,463400.0],["2020-05-13",23.69,23.96,22.85,23.39,554100.0],["2020-05-14",22.88,23.95,22.48,23.94,578100.0],["2020-05-15",23.51,23.51,22.83,23.24,386200.0],["2020-05-18",23.74,24.23,23.5,24.14,484200.0],["2020-05-19",24.0,25.2,23.95,24.36,457800.0],["2020-05-20",24.96,25.55,24.8,25.2,366100.0],["2020-05-21",25.03,25.23,24.3,24.32,341200.0],["2020-05-22",24.4,24.45,24.02,24.13,456500.0],["2020-05-26",25.01,25.32,24.79,25.13,403200.0],["2020-05-27",25.22,25.97,24.0,25.62,491700.0],["2020-05-28",25.65,25.99,24.63,24.72,633600.0],["2020-05-29",24.88,25.27,24.69,25.17,441400.0],["2020-06-01",26.32,26.49,25.21,25.26,463100.0],["2020-06-02",25.4,25.6,24.73,25.27,520000.0],["2020-06-03",25.69,26.82,25.69,26.37,482200.0],["2020-06-04",26.25,26.92,26.01,26.6,467500.0],["2020-06-05",26.82,27.87,26.74,27.31,513900.0],["2020-06-08",27.43,27.51,26.83,27.24,539800.0],["2020-06-09",26.96,28.19,26.83,28.0,558400.0],["2020-06-10",28.0,28.09,27.35,27.53,461900.0],["2020-06-11",26.6,26.75,24.85,24.86,562400.0],["2020-06-12",25.77,26.4,24.53,25.18,676700.0],["2020-06-15",25.85,27.34,25.43,26.81,1090200.0],["2020-06-16",28.77,29.4,28.38,29.19,1081900.0],["2020-06-17",29.25,30.55,29.18,30.41,974100.0],["2020-06-18",30.85,30.99,29.54,29.86,630000.0],["2020-06-19",30.25,30.5,29.41,29.49,795000.0],["2020-06-22",28.96,30.02,28.77,29.86,549000.0],["2020-06-23",30.11,30.41,29.65,30.01,467600.0],["2020-06-24",29.75,29.96,28.94,29.25,461000.0],["2020-06-25",29.19,29.47,28.65,29.31,690000.0],["2020-06-26",29.14,29.25,27.13,27.22,2988600.0],["2020-06-29",27.34,28.31,27.09,28.1,564300.0],["2020-06-30",28.2,29.42,28.1,29.33,914500.0],["2020-07-01",29.24,29.47,28.8,29.32,623100.0],["2020-07-02",31.65,31.9,30.9,31.63,1654900.0],["2020-07-06",32.07,32.35,31.31,31.57,849600.0],["2020-07-07",31.46,31.77,31.0,31.02,774700.0],["2020-07-08",31.52,31.88,31.16,31.86,588100.0],["2020-07-09",31.95,32.28,31.4,31.99,680200.0],["2020-07-10",32.01,32.06,31.48,31.72,747600.0],["2020-07-13",32.9,33.07,31.11,31.14,778700.0],["2020-07-14",31.01,31.59,30.36,31.4,556000.0],["2020-07-15",31.81,32.03,30.51,30.82,537300.0],["2020-07-16",30.42,30.6,30.13,30.53,328900.0],["2020-07-17",30.55,31.24,30.24,30.84,602900.0],["2020-07-20",32.07,32.38,31.14,32.15,468300.0],["2020-07-21",32.33,32.56,31.45,31.67,599100.0],["2020-07-22",31.58,32.1,31.23,31.45,375800.0],["2020-07-23",31.04,32.12,30.84,31.32,631700.0],["2020-07-24",30.56,30.58,29.5,29.8,667000.0],["2020-07-27",30.35,30.78,30.09,30.6,400800.0],["2020-07-28",30.33,30.39,29.51,29.52,414400.0],["2020-07-29",29.6,30.5,29.49,30.21,407600.0],["2020-07-30",29.82,31.08,29.68,30.85,538200.0],["2020-07-31",30.0,30.31,28.0,28.84,1402200.0],["2020-08-03",29.29,30.77,29.2,30.52,749900.0],["2020-08-04",30.0,30.47,29.9,30.07,912900.0],["2020-08-05",30.32,30.35,29.52,29.8,486400.0],["2020-08-06",29.74,29.74,28.35,28.5,540700.0],["2020-08-07",28.27,28.88,27.86,28.34,802900.0],["2020-08-10",28.35,28.35,27.49,27.87,579000.0],["2020-08-11",27.92,28.46,27.84,28.18,531100.0],["2020-08-12",28.39,29.56,28.37,29.27,496000.0],["2020-08-13",29.38,29.38,28.42,28.63,406600.0],["2020-08-14",28.78,29.27,28.41,28.53,290700.0],["2020-08-17",29.9,30.34,29.24,29.25,558400.0],["2020-08-18",29.21,29.33,28.47,29.15,517500.0],["2020-08-19",29.41,29.41,28.59,28.84,375400.0],["2020-08-20",28.5,28.81,27.98,28.03,1150000.0],["2020-08-21",28.17,28.35,27.48,27.73,540200.0],["2020-08-24",27.63,28.13,27.21,27.39,418100.0],["2020-08-25",27.41,27.84,27.16,27.47,288700.0],["2020-08-26",27.35,27.69,27.22,27.28,469100.0],["2020-08-27",27.36,27.53,26.17,26.44,533500.0],["2020-08-28",26.52,27.15,26.52,27.13,410200.0],["2020-08-31",27.06,27.19,26.1,26.13,846400.0],["2020-09-01",26.3,27.0,26.25,26.8,557100.0],["2020-09-02",26.91,27.44,26.63,27.32,351100.0],["2020-09-03",27.01,27.01,25.2,25.49,563000.0],["2020-09-04",25.41,25.49,23.61,24.11,675400.0],["2020-09-08",23.35,23.69,22.56,22.58,756100.0],["2020-09-09",23.59,23.87,22.89,23.35,727700.0],["2020-09-10",23.6,23.92,22.5,22.53,503400.0],["2020-09-11",22.68,23.04,22.37,22.43,369800.0],["2020-09-14",22.94,23.25,22.73,23.11,474000.0],["2020-09-15",23.31,23.91,23.12,23.87,596200.0],["2020-09-16",24.03,24.41,23.78,23.87,556100.0],["2020-09-17",23.24,24.25,23.22,24.17,566000.0],["2020-09-18",24.45,24.63,23.85,24.35,1221600.0],["2020-09-21",23.81,24.51,23.59,24.5,472700.0],["2020-09-22",24.74,24.74,24.06,24.55,583700.0],["2020-09-23",24.26,24.8,23.79,23.85,380400.0],["2020-09-24",23.72,24.38,23.72,24.07,467400.0],["2020-09-25",23.86,24.08,23.51,23.94,450700.0],["2020-09-28",24.46,24.79,24.15,24.75,510700.0],["2020-09-29",25.07,25.32,24.69,25.04,360500.0],["2020-09-30",24.96,25.33,24.8,24.93,523100.0],["2020-10-01",25.33,25.99,25.26,25.89,528600.0],["2020-10-02",24.99,25.66,24.89,25.23,595800.0],["2020-10-05",25.66,26.1,25.38,26.07,351600.0],["2020-10-06",26.38,26.81,25.9,26.23,519800.0],["2020-10-07",26.44,26.74,26.32,26.5,400300.0],["2020-10-08",26.8,27.53,26.65,27.49,450200.0],["2020-10-09",27.86,29.32,27.86,29.08,702600.0],["2020-10-12",29.2,29.4,28.83,29.09,532300.0],["2020-10-13",29.06,29.74,29.03,29.58,430100.0],["2020-10-14",29.66,29.85,29.31,29.58,660900.0],["2020-10-15",28.87,29.54,28.0,29.41,484600.0],["2020-10-16",29.42,29.42,28.88,29.09,447500.0],["2020-10-19",29.4,29.73,29.09,29.38,558300.0],["2020-10-20",29.42,29.73,29.05,29.3,515200.0],["2020-10-21",29.43,29.94,29.32,29.34,297000.0],["2020-10-22",29.39,29.67,29.05,29.62,330900.0],["2020-10-23",29.62,29.88,29.52,29.62,358100.0],["2020-10-26",29.28,29.41,28.5,28.98,415700.0],["2020-10-27",29.0,29.5,28.62,29.18,706300.0],["2020-10-28",28.61,28.89,27.77,27.97,620400.0],["2020-10-29",28.9,29.84,27.99,28.81,554300.0],["2020-10-30",28.33,28.76,28.03,28.35,367000.0],["2020-11-02",28.61,29.43,28.58,29.24,472400.0],["2020-11-03",29.5,31.33,29.35,31.25,927500.0],["2020-11-04",31.52,32.58,31.11,32.45,572800.0],["2020-11-05",32.98,33.75,32.58,33.56,516200.0],["2020-11-06",33.53,33.9,33.19,33.8,358400.0],["2020-11-09",34.55,35.8,34.41,35.1,653100.0],["2020-11-10",35.1,36.15,34.62,35.25,883600.0],["2020-11-11",35.69,36.52,35.03,36.36,620000.0],["2020-11-12",36.44,36.63,35.91,36.37,492600.0],["2020-11-13",37.0,37.79,36.79,37.52,424600.0],["2020-11-16",38.09,40.46,37.63,40.46,968300.0],["2020-11-17",40.18,40.45,39.64,39.85,1092400.0],["2020-11-18",39.73,40.2,38.9,39.51,814100.0],["2020-11-19",39.09,39.96,38.4,39.85,640800.0],["2020-11-20",39.75,40.41,39.53,39.71,323700.0],["2020-11-23",39.87,40.91,39.85,40.83,499700.0],["2020-11-24",41.08,41.44,40.52,41.15,425400.0],["2020-11-25",41.0,41.18,40.14,40.97,422400.0],["2020-11-27",41.09,42.11,40.98,41.55,244700.0],["2020-11-30",41.15,41.66,40.2,41.0,775600.0],["2020-12-01",41.29,41.86,40.93,41.41,737600.0],["2020-12-02",41.3,41.5,40.92,41.08,578900.0],["2020-12-03",41.42,42.07,41.0,41.87,818100.0],["2020-12-04",42.07,43.98,41.79,43.85,420900.0],["2020-12-07",44.0,44.47,43.53,44.34,406600.0],["2020-12-08",44.41,45.6,44.18,45.2,479000.0],["2020-12-09",45.26,45.92,42.64,42.92,547900.0],["2020-12-10",42.24,42.92,41.21,42.8,745200.0],["2020-12-11",42.44,43.06,41.54,41.87,433200.0],["2020-12-14",42.68,43.27,42.16,43.12,629700.0],["2020-12-15",43.47,44.22,43.36,43.89,648500.0],["2020-12-16",44.1,44.19,43.04,43.2,464400.0],["2020-12-17",43.34,43.49,42.78,43.28,280700.0],["2020-12-18",42.68,44.07,42.68,42.99,791900.0],["2020-12-21",42.08,42.82,41.9,42.48,390200.0],["2020-12-22",42.52,43.04,42.21,42.35,283200.0],["2020-12-23",42.45,42.74,41.78,41.86,231700.0],["2020-12-24",41.99,42.68,41.95,42.58,145400.0],["2020-12-28",43.0,43.48,42.08,43.17,509800.0],["2020-12-29",43.29,43.29,41.67,42.06,284600.0],["2020-12-30",42.4,43.58,42.27,42.88,321400.0],["2020-12-31",42.5,43.27,42.1,43.02,333600.0],["2021-01-04",43.38,44.59,42.27,42.7,459600.0],["2021-01-05",42.49,44.13,42.35,43.19,555700.0],["2021-01-06",43.0,44.3,42.82,43.73,576500.0],["2021-01-07",44.12,45.64,43.69,45.48,542600.0],["2021-01-08",46.49,46.75,44.51,44.74,497100.0],["2021-01-11",44.18,45.61,43.25,45.5,346500.0],["2021-01-12",46.16,47.07,45.78,46.45,483100.0],["2021-01-13",46.47,46.78,45.67,45.86,265500.0],["2021-01-14",47.24,50.28,47.09,49.54,838400.0],["2021-01-15",49.13,49.38,47.93,48.82,571200.0],["2021-01-19",50.09,50.57,49.27,49.86,400200.0],["2021-01-20",50.25,50.45,48.01,48.55,341800.0],["2021-01-21",49.13,49.97,47.68,48.33,311100.0],["2021-01-22",47.86,49.44,47.27,49.29,438200.0],["2021-01-25",49.9,50.15,48.06,48.52,268700.0],["2021-01-26",47.75,47.87,46.13,46.35,371000.0],["2021-01-27",45.0,45.63,42.66,43.02,529700.0],["2021-01-28",43.07,43.85,42.06,43.0,509500.0],["2021-01-29",42.62,42.7,40.5,40.87,584500.0],["2021-02-01",41.14,42.93,41.02,42.49,386800.0],["2021-02-02",43.26,44.61,42.52,44.5,457400.0],["2021-02-03",44.56,44.74,42.07,42.59,446300.0],["2021-02-04",44.26,45.25,42.79,44.91,608400.0],["2021-02-05",45.5,45.74,44.5,45.63,477300.0],["2021-02-08",45.44,46.42,44.93,46.25,428300.0],["2021-02-09",45.84,46.54,45.36,46.08,428700.0],["2021-02-10",46.11,46.75,45.72,45.98,458800.0],["2021-02-11",46.66,48.46,46.5,48.38,456900.0],["2021-02-12",48.07,50.46,47.56,50.4,503600.0],["2021-02-16",50.99,52.39,50.52,50.92,878400.0],["2021-02-17",49.71,50.17,47.46,48.83,371400.0],["2021-02-18",48.11,48.25,46.71,47.44,276600.0],["2021-02-19",47.97,49.49,47.9,49.16,346300.0],["2021-02-22",48.53,48.56,46.92,47.45,265400.0],["2021-02-23",46.06,47.13,44.55,46.85,380200.0],["2021-02-24",46.53,48.98,46.06,48.68,333100.0],["2021-02-25",48.1,48.26,44.63,44.83,331300.0],["2021-02-26",44.7,46.26,43.66,45.37,465400.0],["2021-03-01",46.39,48.47,45.75,48.39,396300.0],["2021-03-02",48.58,48.58,45.21,45.28,1133100.0],["2021-03-03",45.75,46.15,44.05,44.07,432500.0],["2021-03-04",43.59,43.92,40.2,41.21,825900.0],["2021-03-05",42.51,43.19,40.5,42.92,902600.0],["2021-03-08",42.79,43.44,40.74,40.79,601000.0],["2021-03-09",42.18,44.44,42.18,43.73,446300.0],["2021-03-10",44.86,45.1,43.18,43.18,308300.0],["2021-03-11",44.69,45.38,44.41,45.3,354400.0],["2021-03-12",44.78,45.45,43.9,45.06,316700.0],["2021-03-15",44.9,45.7,44.5,45.27,484400.0],["2021-03-16",45.78,47.13,45.32,46.63,479200.0],["2021-03-17",45.13,47.18,44.63,46.68,319100.0],["2021-03-18",45.6,45.87,43.96,44.09,303700.0],["2021-03-19",44.23,45.84,43.3,43.68,932700.0],["2021-03-22",44.35,45.21,43.74,44.16,332500.0],["2021-03-23",44.04,44.18,41.75,42.24,455500.0],["2021-03-24",44.05,45.19,42.4,42.42,1001700.0],["2021-03-25",40.99,42.87,40.27,42.52,527700.0],["2021-03-26",42.42,45.45,42.18,45.4,576900.0],["2021-03-29",44.67,45.2,42.15,42.61,451100.0],["2021-03-30",42.13,43.25,41.91,42.82,315200.0],["2021-03-31",43.52,45.73,43.45,45.11,595600.0],["2021-04-01",46.21,49.75,46.21,49.75,678500.0],["2021-04-05",50.1,51.36,49.09,51.12,484600.0],["2021-04-06",50.83,51.37,49.81,50.55,311600.0],["2021-04-07",50.9,51.03,49.59,49.68,216200.0],["2021-04-08",50.7,51.08,49.19,50.81,249400.0],["2021-04-09",50.5,51.03,50.21,50.85,333400.0],["2021-04-12",50.39,50.51,49.42,50.05,243500.0],["2021-04-13",50.69,51.05,48.61,49.31,302400.0],["2021-04-14",49.39,50.11,48.43,48.91,255800.0],["2021-04-15",49.98,49.98,48.58,49.37,241600.0],["2021-04-16",49.68,49.79,48.5,49.37,232400.0],["2021-04-19",49.07,49.36,46.81,47.87,298800.0],["2021-04-20",47.67,48.38,46.16,46.53,251900.0],["2021-04-21",46.79,48.53,46.52,48.49,262000.0],["2021-04-22",48.49,48.96,47.53,47.58,265300.0],["2021-04-23",48.17,49.64,48.17,48.96,273400.0],["2021-04-26",49.98,50.48,49.29,49.57,335200.0],["2021-04-27",50.17,50.17,48.43,48.66,210100.0],["2021-04-28",47.94,48.63,46.87,47.97,361500.0],["2021-04-29",41.78,44.9,38.16,39.22,1816400.0],["2021-04-30",39.36,40.45,38.9,39.15,1137200.0],["2021-05-03",39.63,40.07,38.9,39.03,828800.0],["2021-05-04",38.91,39.05,38.1,38.51,611500.0],["2021-05-05",38.62,38.9,37.53,37.7,473400.0],["2021-05-06",37.35,38.32,37.14,38.26,475700.0],["2021-05-07",38.42,39.08,38.26,38.69,293400.0],["2021-05-10",38.27,38.45,36.01,36.35,485200.0],["2021-05-11",34.99,36.83,34.33,35.78,489900.0],["2021-05-12",34.98,35.76,32.82,33.07,699900.0],["2021-05-13",33.58,34.43,32.81,33.19,692200.0],["2021-05-14",33.44,34.25,32.84,33.8,554600.0],["2021-05-17",33.47,34.14,32.98,34.07,430000.0],["2021-05-18",34.49,34.8,33.58,33.61,450900.0],["2021-05-19",32.69,34.26,32.69,34.04,482900.0],["2021-05-20",34.25,35.45,34.01,34.97,692900.0],["2021-05-21",35.54,35.54,34.07,34.09,341900.0],["2021-05-24",34.48,35.28,34.43,35.03,719600.0],["2021-05-25",35.51,36.15,34.6,34.62,421700.0],["2021-05-26",34.89,35.43,34.39,34.73,303900.0],["2021-05-27",34.58,35.47,34.52,34.69,404700.0],["2021-05-28",34.8,35.51,34.32,35.25,548200.0],["2021-06-01",35.43,35.88,34.67,34.85,473500.0],["2021-06-02",34.75,35.16,34.4,34.75,303700.0],["2021-06-03",34.2,34.42,33.24,33.31,520300.0],["2021-06-04",34.8,35.5,34.52,34.91,1104400.0],["2021-06-07",34.62,34.85,33.36,33.77,569900.0],["2021-06-08",34.31,34.7,33.51,33.6,1022500.0],["2021-06-09",33.92,34.46,33.6,33.8,610200.0],["2021-06-10",33.68,34.4,33.66,34.05,348900.0],["2021-06-11",34.07,34.18,33.52,33.82,329000.0],["2021-06-14",33.82,35.29,33.76,34.98,411900.0],["2021-06-15",34.99,35.25,33.94,34.57,480200.0],["2021-06-16",34.55,35.23,34.48,35.03,477700.0],["2021-06-17",34.72,35.63,34.53,34.85,464100.0],["2021-06-18",34.17,34.63,33.46,33.61,748900.0],["2021-06-21",33.68,34.47,33.31,33.5,444900.0],["2021-06-22",33.71,33.71,32.94,33.19,477500.0],["2021-06-23",33.34,33.91,33.34,33.68,542800.0],["2021-06-24",34.09,35.2,33.92,35.05,403400.0],["2021-06-25",35.46,36.01,35.38,35.62,1319400.0],["2021-06-28",35.75,36.63,35.75,36.55,505600.0],["2021-06-29",36.34,36.96,36.21,36.54,370500.0],["2021-06-30",36.33,36.7,36.1,36.46,464500.0],["2021-07-01",36.42,36.76,35.93,36.75,731900.0],["2021-07-02",37.0,37.13,36.32,36.53,690700.0],["2021-07-06",36.8,37.13,35.24,35.92,387800.0],["2021-07-07",36.22,36.36,34.95,35.25,423100.0],["2021-07-08",34.3,34.92,33.43,34.59,602300.0],["2021-07-09",34.85,35.64,34.53,35.23,306400.0],["2021-07-12",35.4,35.64,34.84,35.41,303100.0],["2021-07-13",35.1,35.4,34.85,35.26,233600.0],["2021-07-14",35.79,36.04,35.07,35.13,284000.0],["2021-07-15",34.87,35.05,33.97,34.35,217700.0],["2021-07-16",34.76,34.97,33.76,33.84,336700.0],["2021-07-19",33.18,34.27,32.71,33.96,398400.0],["2021-07-20",34.17,34.94,33.81,34.48,504600.0],["2021-07-21",34.6,36.49,34.34,36.4,351900.0],["2021-07-22",36.25,36.62,35.95,36.08,326700.0],["2021-07-23",36.15,36.38,35.75,36.32,184500.0],["2021-07-26",36.31,36.61,35.73,36.0,306000.0],["2021-07-27",35.75,35.75,33.6,34.79,816100.0],["2021-07-28",35.12,36.59,34.8,36.3,294500.0],["2021-07-29",36.03,36.46,34.86,36.09,576400.0],["2021-07-30",35.87,37.5,35.87,37.26,447000.0],["2021-08-02",37.6,38.29,37.52,37.89,692300.0],["2021-08-03",37.87,38.17,36.77,37.86,958800.0],["2021-08-04",37.7,38.57,37.51,38.5,482900.0],["2021-08-05",38.61,39.54,37.85,38.3,324300.0],["2021-08-06",38.15,38.87,38.11,38.65,347500.0],["2021-08-09",38.7,38.8,37.99,38.0,646100.0],["2021-08-10",38.0,38.25,37.02,38.05,483000.0],["2021-08-11",38.38,38.38,36.93,37.15,360200.0],["2021-08-12",36.77,36.8,35.15,35.2,299800.0],["2021-08-13",35.12,35.42,34.74,34.97,285100.0],["2021-08-16",34.88,35.59,34.76,35.59,262700.0],["2021-08-17",34.99,35.16,34.22,34.53,320600.0],["2021-08-18",34.39,35.23,34.39,34.47,200500.0],["2021-08-19",34.37,34.97,34.1,34.75,236400.0],["2021-08-20",35.36,35.51,34.59,35.15,325400.0],["2021-08-23",35.8,36.5,35.67,36.37,262900.0],["2021-08-24",36.4,36.83,36.32,36.71,207200.0],["2021-08-25",36.93,37.69,36.83,37.25,256800.0],["2021-08-26",37.06,37.6,36.8,37.29,221500.0],["2021-08-27",37.56,39.32,37.56,39.25,434800.0],["2021-08-30",39.23,39.69,38.86,39.57,361700.0],["2021-08-31",39.49,39.7,38.46,38.88,315000.0],["2021-09-01",38.99,39.35,38.33,39.03,200300.0],["2021-09-02",39.3,39.57,38.86,39.52,262500.0],["2021-09-03",39.34,39.98,38.83,39.98,345600.0],["2021-09-07",39.98,40.47,39.89,40.42,299300.0],["2021-09-08",40.19,40.29,38.84,39.37,367900.0],["2021-09-09",39.21,40.02,39.08,39.56,270300.0],["2021-09-10",39.94,40.67,39.42,39.46,287300.0],["2021-09-13",39.88,39.91,39.05,39.32,234900.0],["2021-09-14",39.34,39.62,38.77,39.18,228900.0],["2021-09-15",39.18,39.25,38.2,39.05,309500.0],["2021-09-16",38.66,39.47,38.37,39.04,212100.0],["2021-09-17",39.11,39.11,37.87,38.15,1034100.0],["2021-09-20",37.18,37.82,36.48,37.8,253600.0],["2021-09-21",38.09,38.2,37.08,37.92,257200.0],["2021-09-22",38.29,39.47,37.97,39.44,242200.0],["2021-09-23",39.7,40.47,39.57,40.42,249300.0],["2021-09-24",40.36,40.6,40.17,40.36,202400.0],["2021-09-27",40.29,40.57,39.83,39.86,227500.0],["2021-09-28",38.78,38.89,37.89,38.13,242200.0],["2021-09-29",38.21,38.6,37.51,37.66,219400.0],["2021-09-30",37.89,38.47,37.25,37.33,159800.0],["2021-10-01",37.5,38.78,36.92,38.0,386900.0],["2021-10-04",37.6,37.74,35.66,36.0,341800.0],["2021-10-05",36.19,36.53,35.63,36.06,148200.0],["2021-10-06",35.64,36.13,35.49,35.93,181800.0],["2021-10-07",36.58,37.05,36.14,36.25,223800.0],["2021-10-08",36.32,36.32,35.49,35.63,197500.0],["2021-10-11",35.32,36.32,35.32,35.87,134600.0],["2021-10-12",36.37,36.52,35.46,35.66,236300.0],["2021-10-13",36.03,36.45,34.72,34.79,344800.0],["2021-10-14",35.53,36.21,35.53,36.2,468300.0],["2021-10-15",36.96,36.97,35.97,35.97,269800.0],["2021-10-18",35.52,36.23,35.25,36.23,149900.0],["2021-10-19",36.01,36.57,35.87,36.02,207500.0],["2021-10-20",35.72,35.82,35.25,35.75,226100.0],["2021-10-21",35.26,36.18,35.24,36.16,246000.0],["2021-10-22",36.48,37.51,36.48,37.15,371600.0],["2021-10-25",37.5,38.1,36.94,38.07,384400.0],["2021-10-26",37.75,38.43,37.3,37.47,383800.0],["2021-10-27",37.36,38.06,36.59,36.7,192700.0],["2021-10-28",38.24,39.43,37.64,39.33,481100.0],["2021-10-29",39.02,39.87,38.82,39.78,291800.0],["2021-11-01",39.92,41.78,39.86,41.39,472700.0],["2021-11-02",41.42,41.87,40.93,41.49,303900.0],["2021-11-03",41.45,43.1,40.93,43.0,388700.0],["2021-11-04",43.24,44.47,43.05,44.41,394500.0],["2021-11-05",44.65,46.0,44.36,44.41,406200.0],["2021-11-08",44.68,44.83,43.65,43.79,286400.0],["2021-11-09",43.92,44.76,43.47,43.6,199700.0],["2021-11-10",42.67,43.52,40.73,42.54,210600.0],["2021-11-11",43.09,43.28,42.16,42.43,316300.0],["2021-11-12",42.7,43.06,42.38,42.7,208500.0],["2021-11-15",43.06,43.4,41.97,42.66,355300.0],["2021-11-16",42.58,43.44,42.26,43.28,352800.0],["2021-11-17",43.27,43.43,42.55,43.12,271100.0],["2021-11-18",43.62,43.66,42.67,43.05,381900.0],["2021-11-19",42.73,43.86,40.41,42.97,253800.0],["2021-11-22",43.11,43.88,42.4,42.6,439200.0],["2021-11-23",42.43,43.12,41.8,43.05,408800.0],["2021-11-24",42.54,43.51,42.0,43.45,168100.0],["2021-11-26",42.29,42.85,40.99,41.12,193400.0],["2021-11-29",41.85,42.7,41.7,42.51,229300.0],["2021-11-30",42.28,42.93,41.46,41.92,267300.0],["2021-12-01",43.02,44.26,42.3,42.35,378600.0],["2021-12-02",41.39,42.16,40.67,41.67,234600.0],["2021-12-03",44.12,44.12,40.46,40.95,285600.0],["2021-12-06",41.16,42.32,40.06,42.08,270000.0],["2021-12-07",43.08,44.8,42.43,44.32,215800.0],["2021-12-08",43.91,44.75,43.57,44.6,230100.0],["2021-12-09",44.12,44.58,42.72,42.72,188400.0],["2021-12-10",43.35,43.68,42.13,43.12,182600.0],["2021-12-13",43.03,43.08,41.29,41.41,306000.0],["2021-12-14",40.82,41.85,40.74,41.39,210600.0],["2021-12-15",41.62,43.24,40.84,43.15,349600.0],["2021-12-16",43.48,43.48,40.88,41.16,649400.0],["2021-12-17",40.76,42.64,40.23,41.76,1832200.0],["2021-12-20",40.79,41.79,39.95,40.99,330000.0],["2021-12-21",42.02,43.11,41.65,43.03,243300.0],["2021-12-22",42.55,44.17,41.48,44.12,356800.0],["2021-12-23",44.35,44.88,44.04,44.51,158700.0],["2021-12-27",43.94,46.33,42.44,45.93,269500.0],["2021-12-28",46.02,46.22,44.96,45.25,167400.0],["2021-12-29",45.3,46.12,44.78,46.04,157000.0],["2021-12-30",45.89,46.6,45.52,45.57,225000.0],["2021-12-31",45.42,46.03,45.42,45.72,155100.0],["2022-01-03",46.0,47.48,45.74,46.74,416500.0],["2022-01-04",46.89,47.1,44.51,44.94,329500.0],["2022-01-05",44.61,45.03,42.68,42.73,269500.0],["2022-01-06",43.35,46.24,42.81,45.73,548600.0],["2022-01-07",45.54,45.59,42.27,42.27,325700.0],["2022-01-10",41.41,42.24,40.48,42.17,419900.0],["2022-01-11",41.82,43.61,41.09,43.57,336300.0],["2022-01-12",43.86,44.22,42.4,43.21,330400.0],["2022-01-13",44.29,45.2,42.89,43.01,426200.0],["2022-01-14",42.36,44.76,42.33,44.72,262200.0],["2022-01-18",43.81,44.41,42.88,42.9,575000.0],["2022-01-19",43.5,43.76,41.6,41.92,355700.0],["2022-01-20",42.47,43.48,41.28,41.35,280300.0],["2022-01-21",40.84,42.63,40.2,40.79,480900.0],["2022-01-24",39.88,43.37,39.75,43.21,598300.0],["2022-01-25",41.89,42.42,40.02,41.37,458600.0],["2022-01-26",42.6,43.94,41.03,41.77,434600.0],["2022-01-27",41.76,42.18,38.9,39.11,488100.0],["2022-01-28",39.04,40.22,37.87,40.21,585800.0],["2022-01-31",40.32,42.74,40.32,42.74,383300.0],["2022-02-01",43.11,43.62,41.96,42.91,324000.0],["2022-02-02",43.55,44.08,42.12,42.88,433400.0],["2022-02-03",43.55,43.61,40.33,40.56,826900.0],["2022-02-04",40.16,41.0,38.87,40.06,476400.0],["2022-02-07",40.1,41.49,40.08,40.69,319100.0],["2022-02-08",41.0,42.24,40.61,42.16,432200.0],["2022-02-09",42.62,42.84,41.77,42.63,188700.0],["2022-02-10",41.08,42.66,40.79,41.04,325500.0],["2022-02-11",41.0,41.6,39.42,40.0,379800.0],["2022-02-14",40.31,41.18,39.79,40.38,458600.0],["2022-02-15",41.23,42.59,41.23,42.4,332400.0],["2022-02-16",42.1,43.36,41.23,43.28,166900.0],["2022-02-17",42.94,43.39,42.51,42.75,268400.0],["2022-02-18",42.78,43.07,41.92,42.02,283600.0],["2022-02-22",41.34,42.16,39.87,40.3,285700.0],["2022-02-23",40.81,41.36,38.78,38.89,358000.0],["2022-02-24",37.26,41.24,37.05,41.13,465000.0],["2022-02-25",41.18,41.59,40.36,41.21,309000.0],["2022-02-28",40.38,41.53,39.99,40.49,414000.0],["2022-03-01",40.2,40.62,38.84,39.37,463700.0],["2022-03-02",39.75,41.96,39.73,41.71,299100.0],["2022-03-03",41.92,42.0,40.11,40.6,217200.0],["2022-03-04",40.0,40.54,39.07,39.59,347100.0],["2022-03-07",39.66,40.39,37.57,37.64,374600.0],["2022-03-08",38.07,38.93,36.84,38.11,505400.0],["2022-03-09",39.68,40.63,38.8,40.38,281400.0],["2022-03-10",39.36,40.1,38.96,39.89,206600.0],["2022-03-11",40.56,40.82,39.2,39.21,224900.0],["2022-03-14",39.08,39.15,37.12,37.34,297400.0],["2022-03-15",37.38,38.28,37.19,38.21,321900.0],["2022-03-16",38.91,41.33,38.61,41.29,313600.0],["2022-03-17",40.74,42.05,40.49,41.76,248700.0],["2022-03-18",41.59,42.96,41.25,42.84,542300.0],["2022-03-21",42.58,43.25,41.32,42.02,228500.0],["2022-03-22",42.25,42.68,41.34,41.73,247400.0],["2022-03-23",41.31,42.23,40.74,41.25,244300.0],["2022-03-24",41.5,43.46,41.06,43.43,222300.0],["2022-03-25",43.35,43.45,42.46,43.15,157400.0],["2022-03-28",42.84,43.37,41.68,42.71,173900.0],["2022-03-29",43.47,44.4,43.14,44.04,299900.0],["2022-03-30",43.64,44.0,42.19,42.7,213700.0],["2022-03-31",42.34,43.35,41.91,42.03,303900.0],["2022-04-01",42.04,43.29,40.79,41.64,432900.0],["2022-04-04",41.71,42.76,41.54,42.73,275600.0],["2022-04-05",42.44,42.44,39.23,39.3,307900.0],["2022-04-06",38.52,39.22,38.12,38.41,289100.0],["2022-04-07",38.32,39.25,38.21,38.67,395500.0],["2022-04-08",38.5,38.53,36.51,36.59,373100.0],["2022-04-11",35.91,36.63,34.72,34.82,686500.0],["2022-04-12",36.86,39.04,35.37,36.37,430600.0],["2022-04-13",36.88,37.56,36.35,36.89,467400.0],["2022-04-14",37.35,37.56,36.0,36.0,221400.0],["2022-04-18",35.65,37.42,35.65,36.99,384000.0],["2022-04-19",37.02,37.94,36.27,37.47,247800.0],["2022-04-20",38.22,38.77,37.5,37.5,235000.0],["2022-04-21",37.96,38.31,37.08,37.37,249900.0],["2022-04-22",37.07,37.61,36.42,36.49,284000.0],["2022-04-25",35.94,37.32,35.84,37.27,359200.0],["2022-04-26",36.98,37.19,35.54,35.61,301600.0],["2022-04-27",35.36,36.25,35.0,35.92,492800.0],["2022-04-28",37.72,39.74,36.15,39.44,459700.0],["2022-04-29",38.93,39.58,37.91,38.11,364900.0],["2022-05-02",37.87,39.55,37.87,39.55,377100.0],["2022-05-03",39.53,39.84,38.72,39.05,291600.0],["2022-05-04",39.19,41.33,38.74,41.32,245200.0],["2022-05-05",40.42,40.91,38.84,39.79,311000.0],["2022-05-06",39.16,40.22,38.6,39.35,252000.0],["2022-05-09",38.3,40.1,37.74,38.22,339300.0],["2022-05-10",39.1,39.29,37.5,37.9,377000.0],["2022-05-11",37.75,38.66,36.57,36.78,353500.0],["2022-05-12",36.53,38.16,36.44,38.09,400700.0],["2022-05-13",38.64,39.82,38.53,39.38,286900.0],["2022-05-16",38.91,39.96,38.65,39.28,219400.0],["2022-05-17",40.23,41.5,40.2,41.47,303700.0],["2022-05-18",40.42,41.5,39.82,40.18,480200.0],["2022-05-19",39.97,41.0,39.25,39.43,364100.0],["2022-05-20",40.14,40.22,37.88,39.3,301000.0],["2022-05-23",39.51,40.21,39.09,39.58,314200.0],["2022-05-24",39.62,40.14,39.03,39.65,553000.0],["2022-05-25",39.49,39.66,38.41,39.34,349000.0],["2022-05-26",39.76,41.42,39.57,40.57,674200.0],["2022-05-27",41.08,42.24,41.08,41.95,422200.0],["2022-05-31",41.68,41.99,40.59,41.06,613000.0],["2022-06-01",41.39,41.7,39.96,40.53,898300.0],["2022-06-02",40.34,42.2,40.22,42.17,421700.0],["2022-06-03",41.46,41.46,40.15,40.27,625700.0],["2022-06-06",40.9,42.21,39.93,40.46,363100.0],["2022-06-07",39.92,40.65,39.87,40.58,252200.0],["2022-06-08",40.54,40.54,39.29,39.38,458000.0],["2022-06-09",39.0,39.67,38.91,38.97,500100.0],["2022-06-10",38.28,38.83,37.65,37.71,405300.0],["2022-06-13",36.39,37.16,35.49,36.15,460500.0],["2022-06-14",36.54,37.31,36.13,36.88,367400.0],["2022-06-15",36.92,37.73,36.31,37.16,459300.0],["2022-06-16",35.95,36.18,33.77,34.18,487900.0],["2022-06-17",34.69,35.5,34.42,35.13,783200.0],["2022-06-21",35.82,36.93,35.51,36.74,374500.0],["2022-06-22",35.97,37.04,35.41,36.57,394900.0],["2022-06-23",36.76,37.61,36.28,37.48,377000.0],["2022-06-24",38.1,39.8,37.9,39.61,983900.0],["2022-06-27",40.01,40.66,39.53,40.13,337400.0],["2022-06-28",40.21,40.4,39.33,39.41,277200.0],["2022-06-29",39.12,39.12,38.16,38.64,333400.0],["2022-06-30",38.16,39.89,38.16,38.73,439200.0],["2022-07-01",37.8,38.01,33.95,34.38,822600.0],["2022-07-05",33.21,34.48,33.04,34.39,887000.0],["2022-07-06",34.9,34.9,33.35,33.87,417900.0],["2022-07-07",34.81,35.58,34.76,35.16,449900.0],["2022-07-08",34.73,35.57,33.04,35.55,280400.0],["2022-07-11",35.19,35.48,34.51,35.3,209000.0],["2022-07-12",35.59,35.74,34.82,35.26,210500.0],["2022-07-13",34.5,35.63,34.5,35.52,138800.0],["2022-07-14",35.62,36.38,34.81,36.34,166800.0],["2022-07-15",37.13,37.54,35.99,37.52,314800.0],["2022-07-18",38.0,38.02,36.76,37.04,386300.0],["2022-07-19",37.34,39.29,37.34,38.87,529400.0],["2022-07-20",38.98,40.56,38.62,40.4,528900.0],["2022-07-21",40.94,41.0,40.17,40.74,284900.0],["2022-07-22",40.64,40.64,39.0,39.47,237400.0],["2022-07-25",39.33,39.72,38.88,39.68,239500.0],["2022-07-26",39.65,40.3,39.25,39.4,199000.0],["2022-07-27",39.68,40.59,39.03,40.27,629900.0],["2022-07-28",32.78,36.07,32.55,34.66,1315100.0],["2022-07-29",34.5,37.15,34.34,35.56,883500.0],["2022-08-01",35.35,36.26,34.69,35.21,530700.0],["2022-08-02",34.95,35.48,34.7,34.85,319400.0],["2022-08-03",34.85,35.93,34.82,35.36,496300.0],["2022-08-04",35.19,36.52,35.1,36.48,528600.0],["2022-08-05",36.42,36.86,35.28,35.72,331300.0],["2022-08-08",35.37,35.77,34.13,34.5,386600.0],["2022-08-09",33.71,33.72,31.7,32.44,492200.0],["2022-08-10",33.37,34.47,33.19,34.27,531400.0],["2022-08-11",34.39,35.24,33.87,34.2,247300.0],["2022-08-12",34.55,35.13,34.23,34.96,254900.0],["2022-08-15",34.52,35.12,33.94,34.77,345100.0],["2022-08-16",34.41,34.56,33.88,34.09,220400.0],["2022-08-17",33.6,33.87,32.99,33.45,286600.0],["2022-08-18",33.23,34.69,33.23,34.33,252600.0],["2022-08-19",33.89,34.0,33.51,33.77,277900.0],["2022-08-22",33.46,33.5,32.79,32.89,437200.0],["2022-08-23",32.84,33.19,32.51,32.72,481100.0],["2022-08-24",32.84,33.24,32.61,32.75,303900.0],["2022-08-25",32.69,34.01,32.69,33.73,296200.0],["2022-08-26",33.68,33.74,31.74,31.8,336100.0],["2022-08-29",31.65,32.04,30.95,30.98,344500.0],["2022-08-30",31.24,31.93,30.04,30.44,492000.0],["2022-08-31",30.58,30.62,29.02,29.28,512800.0],["2022-09-01",28.86,29.2,27.63,28.35,587400.0],["2022-09-02",28.62,28.68,27.66,27.84,445000.0],["2022-09-06",28.02,28.02,27.3,27.46,343600.0],["2022-09-07",27.81,28.02,27.28,27.78,329000.0],["2022-09-08",27.33,28.12,27.21,27.99,239300.0],["2022-09-09",28.46,29.09,28.31,28.62,478100.0],["2022-09-12",28.62,29.05,28.4,28.98,289100.0],["2022-09-13",27.89,28.26,27.29,27.48,426800.0],["2022-09-14",27.94,28.04,26.71,27.1,619400.0],["2022-09-15",26.95,27.25,26.52,26.69,427600.0],["2022-09-16",26.54,27.02,26.38,26.98,1237400.0],["2022-09-19",26.75,27.36,26.75,27.19,391100.0],["2022-09-20",26.88,27.09,26.52,26.81,514200.0],["2022-09-21",26.98,27.54,26.5,26.59,381800.0],["2022-09-22",26.37,26.45,25.8,25.94,511200.0],["2022-09-23",25.85,26.34,25.47,26.19,776600.0],["2022-09-26",26.17,26.69,25.6,25.68,407300.0],["2022-09-27",26.15,26.76,25.4,25.57,566100.0],["2022-09-28",25.45,26.01,25.31,25.72,475700.0],["2022-09-29",25.27,25.5,24.91,25.46,779700.0],["2022-09-30",24.95,26.04,24.86,25.05,1443000.0],["2022-10-03",25.15,26.53,25.15,26.24,442100.0],["2022-10-04",26.88,27.1,26.39,26.88,423800.0],["2022-10-05",26.48,27.72,26.15,27.57,456500.0],["2022-10-06",27.54,28.13,27.44,28.06,410600.0],["2022-10-07",27.04,27.69,26.95,27.26,542300.0],["2022-10-10",26.96,27.56,26.29,27.31,493200.0],["2022-10-11",26.75,27.23,25.99,26.43,550900.0],["2022-10-12",26.44,26.44,25.26,25.29,314700.0],["2022-10-13",24.55,26.58,24.26,26.04,633200.0],["2022-10-14",26.25,26.25,24.85,24.89,477000.0],["2022-10-17",25.17,25.71,25.07,25.29,598400.0],["2022-10-18",26.07,26.37,25.04,25.4,521300.0],["2022-10-19",25.62,25.68,24.93,25.34,593900.0],["2022-10-20",25.58,26.24,25.25,25.65,499200.0],["2022-10-21",25.86,26.61,24.97,26.55,441300.0],["2022-10-24",26.47,26.8,25.86,26.35,526100.0],["2022-10-25",26.39,27.21,26.26,26.77,359400.0],["2022-10-26",26.7,28.27,26.67,27.14,409100.0],["2022-10-27",22.66,22.75,20.51,20.59,3455500.0],["2022-10-28",20.5,20.85,19.82,20.0,1818400.0],["2022-10-31",19.82,20.51,19.35,20.21,1189900.0],["2022-11-01",20.7,20.85,19.94,20.01,936500.0],["2022-11-02",20.02,20.05,18.84,18.88,1133300.0],["2022-11-03",18.61,18.82,18.15,18.19,892700.0],["2022-11-04",18.77,19.22,18.46,19.19,782000.0],["2022-11-07",19.24,19.76,19.06,19.67,573900.0],["2022-11-08",19.96,19.96,19.07,19.16,650000.0],["2022-11-09",18.97,19.42,18.76,18.91,456300.0],["2022-11-10",19.86,21.22,19.86,21.18,555100.0],["2022-11-11",21.22,22.27,21.22,22.16,627400.0],["2022-11-14",21.97,22.41,21.66,21.75,750700.0],["2022-11-15",22.61,23.31,22.02,22.93,715300.0],["2022-11-16",22.24,22.59,22.04,22.19,702100.0],["2022-11-17",21.67,22.72,21.67,22.52,394000.0],["2022-11-18",23.3,23.3,22.4,22.64,425700.0],["2022-11-21",22.44,22.65,21.94,22.18,519900.0],["2022-11-22",22.17,22.87,21.87,22.55,332700.0],["2022-11-23",22.55,23.14,22.54,22.8,272100.0],["2022-11-25",22.54,23.11,22.48,22.82,291500.0],["2022-11-28",22.5,22.66,21.67,21.93,519600.0],["2022-11-29",22.01,22.54,21.74,21.96,975700.0],["2022-11-30",22.13,23.1,21.75,23.07,405900.0],["2022-12-01",23.38,24.0,22.64,23.58,662000.0],["2022-12-02",23.15,23.76,22.28,23.59,450700.0],["2022-12-05",23.48,24.47,23.34,24.45,610200.0],["2022-12-06",24.46,24.57,23.42,23.7,524400.0],["2022-12-07",23.52,23.99,23.52,23.76,338900.0],["2022-12-08",23.77,24.47,23.65,24.14,278300.0],["2022-12-09",23.95,24.18,23.64,23.66,238100.0],["2022-12-12",23.68,24.17,23.48,24.1,395100.0],["2022-12-13",25.5,25.94,24.74,24.91,652100.0],["2022-12-14",24.73,24.93,24.25,24.34,478800.0],["2022-12-15",23.97,24.13,22.91,23.1,453700.0],["2022-12-16",22.87,23.94,22.82,23.71,3157200.0],["2022-12-19",23.58,23.58,22.52,22.56,514000.0],["2022-12-20",22.36,22.73,22.03,22.64,571300.0],["2022-12-21",22.71,23.19,22.5,22.6,515800.0],["2022-12-22",22.09,22.09,21.05,21.86,611800.0],["2022-12-23",21.73,21.9,20.94,21.45,517000.0],["2022-12-27",21.44,22.22,21.12,22.02,577500.0],["2022-12-28",21.88,22.14,21.32,21.66,396500.0],["2022-12-29",21.97,22.53,21.8,22.29,344000.0],["2022-12-30",21.89,22.41,21.66,22.23,304100.0],["2023-01-03",22.65,22.65,21.71,21.92,535100.0],["2023-01-04",22.22,22.7,22.16,22.36,574900.0],["2023-01-05",22.13,23.09,21.94,22.9,374700.0],["2023-01-06",23.56,24.16,23.15,24.1,282200.0],["2023-01-09",24.46,25.01,24.17,24.41,363400.0],["2023-01-10",24.37,25.1,24.08,25.07,328700.0],["2023-01-11",24.72,25.03,24.27,25.01,379400.0],["2023-01-12",25.18,25.5,24.61,25.48,290700.0],["2023-01-13",25.33,25.55,24.91,25.15,403000.0],["2023-01-17",25.03,25.41,24.96,25.2,299700.0],["2023-01-18",25.33,25.84,25.05,25.08,273900.0],["2023-01-19",24.86,25.13,24.17,24.91,284600.0],["2023-01-20",25.29,25.83,25.07,25.82,508100.0],["2023-01-23",25.89,27.98,25.66,27.93,563200.0],["2023-01-24",27.7,28.0,27.34,27.62,379200.0],["2023-01-25",27.22,28.11,26.88,27.86,609800.0],["2023-01-26",28.0,28.85,27.65,28.76,409000.0],["2023-01-27",28.13,28.64,27.74,28.54,891100.0],["2023-01-30",28.01,28.2,27.33,27.66,439700.0],["2023-01-31",27.67,28.28,27.21,28.14,658900.0],["2023-02-01",28.34,29.56,28.27,29.18,498800.0],["2023-02-02",29.54,30.52,29.48,30.37,518600.0],["2023-02-03",29.5,30.45,29.04,29.84,468600.0],["2023-02-06",29.41,29.72,28.6,28.76,427900.0],["2023-02-07",28.63,29.46,28.13,29.43,340800.0],["2023-02-08",29.0,29.5,28.72,28.94,571300.0],["2023-02-09",33.32,34.86,32.18,32.42,910500.0],["2023-02-10",31.81,32.08,30.85,31.48,607200.0],["2023-02-13",31.07,32.12,31.02,31.9,506300.0],["2023-02-14",31.44,32.53,31.23,32.27,522700.0],["2023-02-15",31.74,32.88,31.53,32.59,426600.0],["2023-02-16",31.93,32.67,31.77,32.37,602500.0],["2023-02-17",32.51,32.51,31.32,31.57,405200.0],["2023-02-21",30.95,31.12,30.06,30.1,407200.0],["2023-02-22",30.19,30.54,29.7,29.76,373000.0],["2023-02-23",30.61,30.9,29.95,30.48,314100.0],["2023-02-24",29.9,30.49,29.71,30.44,276400.0],["2023-02-27",30.75,31.02,30.19,30.35,323300.0],["2023-02-28",30.23,30.68,29.94,30.1,449600.0],["2023-03-01",30.37,30.65,30.14,30.3,336100.0],["2023-03-02",29.7,30.49,29.2,30.44,258700.0],["2023-03-03",30.41,30.53,29.78,30.35,234400.0],["2023-03-06",30.45,30.45,28.99,29.05,458000.0],["2023-03-07",29.02,29.12,28.27,28.54,378100.0],["2023-03-08",28.77,29.52,28.62,29.3,1062100.0],["2023-03-09",29.24,29.56,28.83,28.87,287700.0],["2023-03-10",29.21,29.21,28.15,28.4,569900.0],["2023-03-13",27.98,28.73,27.87,28.43,485800.0],["2023-03-14",29.2,29.65,28.7,29.37,618200.0],["2023-03-15",28.66,29.04,27.48,28.93,603800.0],["2023-03-16",28.59,30.16,28.3,30.06,510500.0],["2023-03-17",30.07,30.28,29.13,29.3,1905000.0],["2023-03-20",29.55,30.09,29.14,29.95,719900.0],["2023-03-21",30.28,30.5,28.87,29.42,445900.0],["2023-03-22",29.42,30.01,28.97,28.97,413500.0],["2023-03-23",29.42,30.11,29.02,29.61,413500.0],["2023-03-24",29.34,29.64,28.81,29.53,551500.0],["2023-03-27",29.7,29.72,29.17,29.32,247600.0],["2023-03-28",29.42,29.42,28.35,28.68,220900.0],["2023-03-29",28.97,30.28,28.97,30.19,348100.0],["2023-03-30",30.51,31.55,30.39,31.43,460200.0],["2023-03-31",31.27,31.91,31.19,31.85,454800.0],["2023-04-03",30.74,31.47,30.4,31.26,523500.0],["2023-04-04",31.52,31.56,30.17,30.5,368700.0],["2023-04-05",30.18,30.3,29.27,29.89,417200.0],["2023-04-06",29.72,30.07,29.34,29.65,216400.0],["2023-04-10",29.35,30.73,29.19,30.56,390600.0],["2023-04-11",30.7,31.08,30.43,30.5,354200.0],["2023-04-12",30.89,31.1,29.91,29.97,249600.0],["2023-04-13",30.14,30.38,29.88,30.06,242200.0],["2023-04-14",30.08,30.64,29.52,29.89,334800.0],["2023-04-17",29.25,29.5,28.63,28.92,375100.0],["2023-04-18",29.07,29.53,28.0,28.27,460600.0],["2023-04-19",28.0,28.65,27.79,28.34,342500.0],["2023-04-20",28.37,29.05,28.25,28.63,410800.0],["2023-04-21",28.49,28.63,27.99,28.05,326100.0],["2023-04-24",28.14,28.22,27.67,28.04,260200.0],["2023-04-25",27.75,27.94,26.61,26.82,243300.0],["2023-04-26",26.96,27.15,26.65,26.97,223500.0],["2023-04-27",26.91,27.23,26.46,27.1,255500.0],["2023-04-28",27.22,27.61,27.09,27.31,346500.0],["2023-05-01",27.33,27.89,27.19,27.34,250500.0],["2023-05-02",27.34,27.55,26.96,27.2,238400.0],["2023-05-03",27.22,27.81,27.19,27.42,267900.0],["2023-05-04",27.04,27.04,24.88,26.56,1088000.0],["2023-05-05",26.84,28.09,26.84,27.99,380700.0],["2023-05-08",27.98,28.37,27.82,27.97,262000.0],["2023-05-09",27.52,28.04,27.46,28.0,342000.0],["2023-05-10",28.53,28.85,28.21,28.59,246700.0],["2023-05-11",28.56,28.73,28.18,28.69,274200.0],["2023-05-12",28.75,28.96,27.96,28.23,244700.0],["2023-05-15",28.33,29.21,28.22,28.92,193600.0],["2023-05-16",28.75,29.51,28.75,29.28,187000.0],["2023-05-17",29.44,30.28,29.16,29.98,322700.0],["2023-05-18",30.15,31.12,30.0,30.86,256000.0],["2023-05-19",31.0,31.09,30.46,30.56,232900.0],["2023-05-22",30.39,31.05,30.08,30.85,247200.0],["2023-05-23",30.67,31.14,30.43,30.48,277800.0],["2023-05-24",30.01,30.34,29.43,29.54,312300.0],["2023-05-25",30.29,30.67,29.95,30.09,553200.0],["2023-05-26",30.29,31.99,30.02,31.8,632100.0],["2023-05-30",32.76,32.76,31.21,31.64,565800.0],["2023-05-31",31.03,31.99,30.89,31.29,1229600.0],["2023-06-01",31.31,31.96,31.02,31.64,498500.0],["2023-06-02",32.02,32.34,30.98,31.5,407500.0],["2023-06-05",31.03,31.03,29.71,30.15,453000.0],["2023-06-06",30.08,31.47,29.75,31.15,407400.0],["2023-06-07",31.38,32.86,31.38,31.58,549400.0],["2023-06-08",31.67,31.97,31.16,31.27,299200.0],["2023-06-09",31.36,31.39,30.4,30.46,324800.0],["2023-06-12",30.81,31.29,30.67,31.07,390000.0],["2023-06-13",31.54,32.21,30.96,32.07,663500.0],["2023-06-14",31.96,32.15,31.0,31.29,667500.0],["2023-06-15",30.81,30.83,30.17,30.69,764800.0],["2023-06-16",30.7,30.7,29.91,30.3,1084600.0],["2023-06-20",30.28,31.14,30.28,31.12,685400.0],["2023-06-21",31.05,31.29,30.63,31.01,671700.0],["2023-06-22",30.93,31.18,29.94,31.0,533700.0],["2023-06-23",30.36,30.67,29.87,29.93,703000.0],["2023-06-26",30.12,30.72,29.89,30.0,404200.0],["2023-06-27",30.13,31.47,29.92,31.46,774500.0],["2023-06-28",31.04,32.81,31.04,32.61,470800.0],["2023-06-29",32.79,33.88,32.57,33.78,378400.0],["2023-06-30",34.15,34.4,33.85,34.22,533100.0],["2023-07-03",34.06,34.28,33.24,33.63,184000.0],["2023-07-05",33.57,33.57,32.59,32.59,327200.0],["2023-07-06",32.09,32.49,31.54,31.84,293500.0],["2023-07-07",31.98,32.65,31.91,32.04,278800.0],["2023-07-10",32.05,32.68,31.88,32.48,342600.0],["2023-07-11",32.48,32.78,31.96,32.74,356800.0],["2023-07-12",33.25,34.73,33.01,34.62,472400.0],["2023-07-13",34.97,36.98,34.78,36.14,672600.0],["2023-07-14",36.0,36.46,35.16,35.67,412000.0],["2023-07-17",35.57,36.94,35.45,36.68,789600.0],["2023-07-18",36.56,36.68,35.8,36.53,430800.0],["2023-07-19",36.78,36.92,35.64,36.21,468100.0],["2023-07-20",35.55,35.58,34.58,34.83,434300.0],["2023-07-21",35.36,35.59,34.84,34.9,367000.0],["2023-07-24",34.76,35.15,34.15,34.26,278700.0],["2023-07-25",34.19,34.84,34.01,34.28,243700.0],["2023-07-26",34.09,34.28,33.52,34.01,281400.0],["2023-07-27",34.72,36.2,34.24,35.16,411400.0],["2023-07-28",35.74,37.09,35.49,36.9,449100.0],["2023-07-31",36.84,37.74,36.78,37.16,420100.0],["2023-08-01",36.92,37.7,36.76,37.16,416000.0],["2023-08-02",36.47,36.59,35.79,36.02,283900.0],["2023-08-03",36.02,36.49,34.78,35.43,552400.0],["2023-08-04",35.43,35.52,34.09,34.14,537300.0],["2023-08-07",34.18,34.77,33.75,34.71,546900.0],["2023-08-08",34.14,34.27,33.33,34.04,298600.0],["2023-08-09",33.91,34.15,33.29,33.79,239300.0],["2023-08-10",33.94,34.21,31.53,33.21,237400.0],["2023-08-11",32.76,32.79,31.75,31.78,294000.0],["2023-08-14",31.56,32.04,31.25,31.8,345900.0],["2023-08-15",31.63,31.77,31.2,31.22,214300.0],["2023-08-16",31.26,31.38,30.56,30.57,185700.0],["2023-08-17",30.58,30.66,30.01,30.1,282500.0],["2023-08-18",29.83,30.56,29.71,30.29,317700.0],["2023-08-21",30.31,30.58,30.02,30.53,369700.0],["2023-08-22",31.06,31.39,29.5,31.14,263800.0],["2023-08-23",31.06,31.83,31.06,31.61,201800.0],["2023-08-24",32.18,32.41,30.9,31.09,366900.0],["2023-08-25",31.11,31.49,30.64,31.25,158800.0],["2023-08-28",31.42,31.88,31.01,31.16,277900.0],["2023-08-29",31.0,33.5,30.94,33.28,409000.0],["2023-08-30",33.16,35.56,33.05,35.52,657800.0],["2023-08-31",35.44,36.14,35.3,35.32,635600.0],["2023-09-01",35.51,35.72,34.91,35.13,314300.0],["2023-09-05",34.71,35.11,33.81,34.9,370700.0],["2023-09-06",34.94,35.31,34.02,34.56,295100.0],["2023-09-07",33.88,33.88,32.48,33.47,340300.0],["2023-09-08",33.25,33.45,32.81,33.12,231800.0],["2023-09-11",33.49,33.55,32.2,32.23,226700.0],["2023-09-12",31.98,32.59,31.94,32.12,230900.0],["2023-09-13",32.1,32.92,31.88,32.89,412300.0],["2023-09-14",33.34,33.53,32.68,33.15,422500.0],["2023-09-15",32.88,33.05,31.19,31.39,1202600.0],["2023-09-18",31.66,33.41,31.47,33.11,391900.0],["2023-09-19",33.11,33.85,33.0,33.59,591300.0],["2023-09-20",33.85,34.41,33.49,33.74,617800.0],["2023-09-21",33.24,33.98,33.06,33.3,432300.0],["2023-09-22",33.57,34.32,33.0,33.22,414100.0],["2023-09-25",32.89,33.88,32.89,33.59,315400.0],["2023-09-26",33.32,33.32,32.85,33.02,385600.0],["2023-09-27",33.37,34.05,33.16,33.76,281500.0],["2023-09-28",33.6,35.22,33.6,35.04,632600.0],["2023-09-29",35.65,36.03,34.77,34.94,575900.0],["2023-10-02",35.05,35.65,33.31,33.7,538000.0],["2023-10-03",33.39,34.33,33.39,33.78,357900.0],["2023-10-04",33.82,34.65,33.36,34.28,347500.0],["2023-10-05",34.46,34.61,33.04,33.07,541700.0],["2023-10-06",32.92,34.78,32.92,34.54,389200.0],["2023-10-09",34.04,34.54,33.61,34.34,253800.0],["2023-10-10",34.36,34.97,34.08,34.41,322100.0],["2023-10-11",34.61,34.72,34.05,34.35,285900.0],["2023-10-12",34.38,35.87,34.38,34.93,313000.0],["2023-10-13",34.81,34.81,33.73,33.87,325800.0],["2023-10-16",34.27,34.93,34.06,34.27,380600.0],["2023-10-17",33.74,34.79,32.59,34.3,682900.0],["2023-10-18",33.72,35.18,33.53,35.08,531400.0],["2023-10-19",35.69,36.62,33.65,33.91,475500.0],["2023-10-20",33.97,34.15,32.93,32.98,546100.0],["2023-10-23",32.72,33.08,32.33,32.37,332500.0],["2023-10-24",32.8,33.13,32.65,32.99,307300.0],["2023-10-25",32.51,32.71,31.87,31.96,267500.0],["2023-10-26",32.25,32.67,31.51,31.7,252700.0],["2023-10-27",31.84,32.88,31.83,32.58,483900.0],["2023-10-30",32.6,33.21,32.06,32.86,506400.0],["2023-10-31",32.7,33.93,32.59,33.88,1034300.0],["2023-11-01",33.7,34.25,32.61,33.44,1021100.0],["2023-11-02",35.4,35.94,32.16,33.13,661600.0],["2023-11-03",33.72,34.24,33.19,33.67,640000.0],["2023-11-06",33.5,35.11,33.36,35.1,1039500.0],["2023-11-07",34.98,36.36,34.98,36.28,760100.0],["2023-11-08",36.15,37.25,35.73,35.82,874600.0],["2023-11-09",36.05,36.05,34.07,34.32,482300.0],["2023-11-10",34.8,38.04,34.69,37.72,777300.0],["2023-11-13",37.23,37.5,36.47,36.94,505700.0],["2023-11-14",37.83,39.23,37.69,38.98,601800.0],["2023-11-15",39.0,39.51,38.2,38.56,719100.0],["2023-11-16",38.51,38.92,37.98,38.67,762700.0],["2023-11-17",38.73,38.96,38.29,38.57,400000.0],["2023-11-20",38.47,39.76,38.47,39.59,505300.0],["2023-11-21",39.25,39.34,38.37,38.53,492000.0],["2023-11-22",38.91,39.21,37.95,37.99,496900.0],["2023-11-24",37.89,38.37,37.6,38.02,322100.0],["2023-11-27",37.92,38.45,37.66,37.95,430400.0],["2023-11-28",37.63,37.82,36.93,37.08,960000.0],["2023-11-29",37.54,38.21,37.15,37.49,405700.0],["2023-11-30",37.56,37.6,36.84,37.58,522600.0],["2023-12-01",37.42,37.69,36.59,37.52,708400.0],["2023-12-04",37.08,37.34,36.19,37.31,483000.0],["2023-12-05",36.96,37.09,36.17,36.67,303600.0],["2023-12-06",37.06,37.62,36.41,36.47,499400.0],["2023-12-07",36.7,36.85,36.11,36.63,540000.0],["2023-12-08",36.5,37.48,36.5,37.41,336500.0],["2023-12-11",37.7,38.8,37.7,38.75,475000.0],["2023-12-12",38.67,39.35,38.21,38.94,458000.0],["2023-12-13",39.0,39.95,38.39,39.18,598100.0],["2023-12-14",39.53,41.56,39.53,40.57,607200.0],["2023-12-15",41.02,41.37,39.85,40.14,2715100.0],["2023-12-18",40.77,41.32,40.47,40.54,376900.0],["2023-12-19",40.65,40.96,39.96,40.26,656600.0],["2023-12-20",40.13,40.57,39.05,39.1,350800.0],["2023-12-21",40.1,40.89,39.76,40.68,300200.0],["2023-12-22",40.76,41.54,40.61,41.38,340200.0],["2023-12-26",41.71,42.28,41.58,42.01,282400.0],["2023-12-27",42.35,42.38,41.63,42.0,221200.0],["2023-12-28",42.19,42.2,41.59,41.9,253200.0],["2023-12-29",41.89,42.17,41.35,41.71,309200.0],["2024-01-02",40.79,40.82,40.0,40.35,436200.0],["2024-01-03",39.93,40.06,38.73,38.9,382400.0],["2024-01-04",38.29,38.89,38.0,38.21,401200.0],["2024-01-05",38.06,38.69,37.21,37.66,460200.0],["2024-01-08",37.95,38.89,37.69,38.64,287500.0],["2024-01-09",37.94,38.9,37.94,38.77,474800.0],["2024-01-10",38.64,39.0,37.48,38.66,344800.0],["2024-01-11",38.52,39.33,38.33,39.3,344100.0],["2024-01-12",39.61,39.83,38.98,39.26,255500.0],["2024-01-16",39.25,39.96,39.23,39.78,246300.0],["2024-01-17",39.33,39.99,38.42,39.08,299900.0],["2024-01-18",40.29,41.03,39.92,40.79,380000.0],["2024-01-19",41.39,42.71,41.12,42.43,495200.0],["2024-01-22",43.0,43.61,42.75,43.05,561200.0],["2024-01-23",43.29,43.35,42.57,42.95,278300.0],["2024-01-24",43.51,45.15,43.21,43.75,639400.0],["2024-01-25",44.83,44.83,42.96,43.1,256900.0],["2024-01-26",42.07,42.37,41.04,41.1,391000.0],["2024-01-29",41.15,42.06,40.81,41.99,307400.0],["2024-01-30",41.72,41.98,41.01,41.3,239400.0],["2024-01-31",40.71,40.71,38.63,38.77,619200.0],["2024-02-01",39.24,39.61,38.7,39.22,383500.0],["2024-02-02",38.86,39.8,38.86,39.35,291500.0],["2024-02-05",39.39,39.77,38.83,39.29,292600.0],["2024-02-06",39.18,39.22,37.84,38.16,667500.0],["2024-02-07",38.35,38.97,37.52,38.12,673200.0],["2024-02-08",39.1,40.79,38.34,38.96,813000.0],["2024-02-09",39.2,43.01,39.02,42.95,634600.0],["2024-02-12",42.61,42.66,41.62,42.31,948100.0],["2024-02-13",40.48,42.0,39.9,40.11,655800.0],["2024-02-14",40.59,42.61,40.59,42.54,590500.0],["2024-02-15",43.0,43.22,42.29,42.4,585700.0],["2024-02-16",42.9,42.97,41.71,41.81,414400.0],["2024-02-20",41.0,41.2,39.29,39.72,366900.0],["2024-02-21",39.12,40.25,38.78,40.21,520300.0],["2024-02-22",41.75,42.55,41.64,41.81,455400.0],["2024-02-23",41.79,42.0,40.49,41.21,429600.0],["2024-02-26",41.27,43.27,41.27,42.76,620400.0],["2024-02-27",43.0,43.26,41.11,41.32,585000.0],["2024-02-28",40.72,42.1,40.5,41.54,415200.0],["2024-02-29",41.65,43.21,41.65,43.03,540000.0],["2024-03-01",43.45,44.63,43.12,43.6,547400.0],["2024-03-04",44.41,44.85,43.59,44.56,456900.0],["2024-03-05",44.01,44.52,43.32,44.14,570300.0],["2024-03-06",45.0,45.9,44.25,44.57,424000.0],["2024-03-07",45.48,46.76,44.99,46.16,413900.0],["2024-03-08",46.26,46.83,44.28,44.32,321900.0],["2024-03-11",43.73,44.36,43.23,44.11,498300.0],["2024-03-12",44.42,44.74,43.54,44.42,325800.0],["2024-03-13",43.77,44.37,43.23,43.83,428000.0],["2024-03-14",44.78,45.11,43.04,43.25,483000.0],["2024-03-15",42.82,43.29,42.4,42.64,1033900.0],["2024-03-18",43.24,43.77,42.49,42.51,441700.0],["2024-03-19",41.99,42.45,41.15,41.2,770900.0],["2024-03-20",41.21,42.0,40.88,41.99,515400.0],["2024-03-21",43.56,44.96,43.4,43.86,410900.0],["2024-03-22",43.68,44.04,42.99,43.29,311700.0],["2024-03-25",42.8,43.7,42.58,43.5,298900.0],["2024-03-26",43.88,44.0,43.3,43.39,244700.0],["2024-03-27",43.81,44.9,43.23,44.85,311000.0],["2024-03-28",44.91,46.25,44.61,45.63,562100.0],["2024-04-01",45.94,46.42,45.58,46.27,369500.0],["2024-04-02",45.06,45.71,44.63,45.38,529100.0],["2024-04-03",44.57,46.44,44.57,46.18,338400.0],["2024-04-04",46.9,47.43,44.98,45.43,423900.0],["2024-04-05",45.53,46.63,45.34,46.29,337100.0],["2024-04-08",46.87,47.28,46.34,46.98,337500.0],["2024-04-09",47.3,47.94,47.05,47.83,506200.0],["2024-04-10",46.27,46.87,44.97,45.32,668900.0],["2024-04-11",45.67,46.04,45.05,45.87,475700.0],["2024-04-12",44.86,45.45,44.16,44.61,264900.0],["2024-04-15",44.93,45.49,43.39,44.09,320200.0],["2024-04-16",43.46,44.62,43.33,44.32,304100.0],["2024-04-17",44.3,44.43,42.93,42.97,314500.0],["2024-04-18",42.66,43.22,41.99,42.09,310100.0],["2024-04-19",41.88,42.39,40.57,40.76,572000.0],["2024-04-22",41.26,41.26,40.18,40.25,470400.0],["2024-04-23",40.3,42.03,40.26,41.41,371000.0],["2024-04-24",42.22,42.56,41.14,41.72,232100.0],["2024-04-25",41.47,43.94,40.85,43.86,663400.0],["2024-04-26",44.03,45.25,44.0,44.75,375600.0],["2024-04-29",44.75,45.6,44.63,45.53,372700.0],["2024-04-30",45.55,45.87,44.55,44.59,852600.0],["2024-05-01",44.2,45.02,43.06,43.99,544800.0],["2024-05-02",48.0,51.9,47.72,51.75,1822900.0],["2024-05-03",52.57,54.27,51.05,54.0,1045200.0],["2024-05-06",53.97,55.43,53.37,55.27,745600.0],["2024-05-07",55.47,56.98,55.21,56.03,705800.0],["2024-05-08",55.25,56.16,54.71,56.14,391900.0],["2024-05-09",56.2,57.24,55.62,56.65,538400.0],["2024-05-10",57.07,57.39,55.99,56.45,443600.0],["2024-05-13",56.55,56.97,54.89,55.02,430700.0],["2024-05-14",55.24,55.63,54.84,55.08,500700.0],["2024-05-15",55.77,55.77,54.5,54.8,638700.0],["2024-05-16",54.4,54.95,53.95,54.54,909900.0],["2024-05-17",55.19,56.08,54.94,55.71,577800.0],["2024-05-20",55.63,57.78,55.56,57.55,635300.0],["2024-05-21",56.85,58.52,56.78,58.29,535100.0],["2024-05-22",58.83,60.68,58.83,59.59,827300.0],["2024-05-23",60.78,60.78,57.88,58.66,824900.0],["2024-05-24",59.16,59.31,58.18,58.4,349200.0],["2024-05-28",58.33,58.74,57.35,58.7,374500.0],["2024-05-29",57.08,57.63,56.39,56.52,360400.0],["2024-05-30",56.65,57.68,56.14,56.96,691400.0],["2024-05-31",56.96,57.23,53.69,54.72,1063000.0],["2024-06-03",54.85,55.27,52.71,53.52,558400.0],["2024-06-04",53.5,53.55,52.54,53.16,674200.0],["2024-06-05",54.28,56.25,54.0,55.8,459100.0],["2024-06-06",55.51,55.74,54.26,54.69,329200.0],["2024-06-07",54.48,54.65,53.17,53.47,266100.0],["2024-06-10",52.56,54.41,52.56,54.08,389800.0],["2024-06-11",53.71,55.25,53.47,55.24,673900.0],["2024-06-12",56.65,58.13,56.0,57.32,481200.0],["2024-06-13",56.93,57.87,56.25,57.76,499800.0],["2024-06-14",56.71,57.56,56.54,57.43,517400.0],["2024-06-17",57.49,58.7,56.82,58.54,666600.0],["2024-06-18",58.53,61.34,58.12,59.98,490500.0],["2024-06-20",59.98,60.73,57.27,57.66,489100.0],["2024-06-21",57.43,57.97,55.33,57.95,1535100.0],["2024-06-24",57.33,58.57,56.95,57.66,424100.0],["2024-06-25",57.9,59.76,57.29,59.65,486300.0],["2024-06-26",59.28,61.15,59.01,59.53,916700.0],["2024-06-27",59.48,60.73,58.73,59.63,589500.0],["2024-06-28",60.57,62.68,60.05,60.53,1710800.0],["2024-07-01",60.61,61.1,57.79,60.92,591200.0],["2024-07-02",60.53,61.91,60.35,60.93,465800.0],["2024-07-03",61.09,62.46,60.16,62.22,273600.0],["2024-07-05",62.06,62.48,60.64,61.99,317800.0],["2024-07-08",62.9,63.63,61.5,61.94,474000.0],["2024-07-09",62.19,62.98,61.54,61.76,395900.0],["2024-07-10",62.35,62.67,61.59,61.71,450700.0],["2024-07-11",62.73,62.9,59.61,59.71,693100.0],["2024-07-12",60.18,61.07,58.87,59.63,559800.0],["2024-07-15",60.34,61.65,59.26,60.97,553200.0],["2024-07-16",61.14,62.38,60.92,62.16,602200.0],["2024-07-17",60.66,60.75,57.02,57.15,883500.0],["2024-07-18",57.85,57.9,54.92,56.5,943200.0],["2024-07-19",56.76,56.76,55.32,55.55,447400.0],["2024-07-22",56.97,59.59,56.04,59.35,533300.0],["2024-07-23",58.65,60.73,58.63,60.25,475400.0],["2024-07-24",59.42,60.04,56.74,56.92,539800.0],["2024-07-25",56.59,56.87,50.23,51.7,1287900.0],["2024-07-26",53.56,53.56,50.86,51.24,1084800.0],["2024-07-29",52.47,54.19,51.9,52.05,826000.0],["2024-07-30",52.08,52.47,50.13,50.5,539500.0],["2024-07-31",53.18,54.06,52.22,53.56,1034900.0],["2024-08-01",53.68,55.2,45.88,47.25,1974400.0],["2024-08-02",43.81,43.99,40.43,40.9,2245600.0],["2024-08-05",37.89,41.8,37.73,41.25,1575900.0],["2024-08-06",41.25,42.9,41.02,42.05,735000.0],["2024-08-07",43.71,44.65,42.28,43.11,1297500.0],["2024-08-08",43.9,44.63,42.55,44.54,858500.0],["2024-08-09",44.52,45.23,43.31,43.72,607300.0],["2024-08-12",43.96,44.35,42.74,43.92,630600.0],["2024-08-13",44.72,46.27,44.36,46.21,548800.0],["2024-08-14",46.64,47.42,45.56,46.79,529100.0],["2024-08-15",48.73,49.32,47.78,49.12,464100.0],["2024-08-16",48.62,50.05,48.24,49.91,559900.0],["2024-08-19",49.8,50.91,48.75,50.89,369800.0],["2024-08-20",50.71,51.3,49.0,49.3,324300.0],["2024-08-21",50.63,50.97,49.39,50.81,338600.0],["2024-08-22",50.87,51.11,49.06,49.21,481200.0],["2024-08-23",50.08,51.66,50.0,51.41,411300.0],["2024-08-26",51.57,51.68,49.35,49.63,392400.0],["2024-08-27",49.26,50.77,48.46,50.63,466700.0],["2024-08-28",50.69,51.13,48.87,48.99,812000.0],["2024-08-29",49.37,50.77,48.71,48.78,724400.0],["2024-08-30",50.09,50.09,48.39,48.77,1146600.0],["2024-09-03",47.4,48.12,44.48,44.55,571900.0],["2024-09-04",44.0,45.02,43.2,44.46,511100.0],["2024-09-05",43.66,44.62,43.4,43.92,358900.0],["2024-09-06",43.4,43.43,41.7,41.88,454400.0],["2024-09-09",42.68,42.81,41.25,41.28,553700.0],["2024-09-10",41.28,42.33,40.86,42.13,524200.0],["2024-09-11",42.49,44.11,41.91,43.91,497800.0],["2024-09-12",43.65,43.79,42.54,42.81,443400.0],["2024-09-13",43.43,44.3,42.88,44.08,577000.0],["2024-09-16",43.07,43.13,41.9,42.2,748600.0],["2024-09-17",43.3,43.83,42.58,43.14,489200.0],["2024-09-18",43.14,44.31,42.54,42.84,699800.0],["2024-09-19",45.01,45.36,44.08,44.78,483000.0],["2024-09-20",44.44,44.54,43.34,43.94,1629500.0],["2024-09-23",44.4,44.59,43.88,43.99,277100.0],["2024-09-24",44.33,44.62,43.32,44.27,443900.0],["2024-09-25",44.02,44.85,43.92,44.02,419800.0],["2024-09-26",46.42,47.23,45.5,46.9,496100.0],["2024-09-27",47.22,47.25,46.02,46.3,347900.0],["2024-09-30",45.8,46.33,45.43,46.0,748900.0],["2024-10-01",45.98,46.11,43.84,44.17,462700.0],["2024-10-02",44.34,45.77,44.24,44.99,331000.0],["2024-10-03",44.28,45.32,43.95,44.34,221400.0],["2024-10-04",45.75,46.42,45.06,46.34,576200.0],["2024-10-07",45.85,46.46,45.48,46.22,598500.0],["2024-10-08",46.23,46.81,45.92,46.47,429500.0],["2024-10-09",46.55,48.35,46.18,47.49,519000.0],["2024-10-10",46.5,46.84,45.59,46.4,755600.0],["2024-10-11",45.92,48.47,45.92,48.26,551700.0],["2024-10-14",48.66,49.9,48.65,48.72,459300.0],["2024-10-15",48.36,49.06,44.73,44.75,1215800.0],["2024-10-16",45.64,46.14,43.68,43.71,942300.0],["2024-10-17",45.15,45.15,43.79,44.15,632500.0],["2024-10-18",44.58,45.36,43.77,43.91,503900.0],["2024-10-21",43.8,44.15,43.41,44.12,382100.0],["2024-10-22",43.7,44.14,43.43,43.79,377500.0],["2024-10-23",43.43,43.8,42.45,43.13,344500.0],["2024-10-24",43.78,43.98,43.15,43.72,403700.0],["2024-10-25",44.09,45.47,44.08,44.79,312700.0],["2024-10-28",45.18,45.28,43.81,44.07,523700.0],["2024-10-29",44.0,45.44,43.7,45.17,532000.0],["2024-10-30",43.81,44.7,43.26,43.81,561000.0],["2024-10-31",40.15,41.32,37.64,37.98,2219900.0],["2024-11-01",39.19,39.19,38.23,38.75,979300.0],["2024-11-04",37.98,40.31,37.98,38.77,1412300.0],["2024-11-05",38.78,39.67,38.59,39.23,552200.0],["2024-11-06",40.69,41.83,40.1,41.6,625000.0],["2024-11-07",42.26,43.03,41.79,42.4,653300.0],["2024-11-08",42.16,42.32,41.66,42.1,883200.0],["2024-11-11",41.97,42.23,40.51,41.96,738200.0],["2024-11-12",41.91,43.7,41.3,42.14,1018000.0],["2024-11-13",41.9,42.64,39.96,40.0,767800.0],["2024-11-14",40.68,41.0,39.56,39.69,874900.0],["2024-11-15",39.14,39.23,37.75,37.8,1058600.0],["2024-11-18",37.69,38.39,37.57,37.74,738800.0],["2024-11-19",37.35,37.98,37.25,37.87,415600.0],["2024-11-20",37.7,39.85,37.62,39.66,908600.0],["2024-11-21",40.0,41.01,39.72,40.78,439800.0],["2024-11-22",40.68,41.48,40.43,41.33,501200.0],["2024-11-25",42.05,42.26,41.0,41.24,764100.0],["2024-11-26",41.78,41.93,39.8,39.82,660000.0],["2024-11-27",39.81,40.02,38.65,39.31,708100.0],["2024-11-29",40.3,40.69,39.82,40.06,423300.0],["2024-12-02",40.06,42.67,40.06,42.56,662800.0],["2024-12-03",41.9,42.69,41.88,42.48,553100.0],["2024-12-04",43.0,43.16,42.26,42.43,687700.0],["2024-12-05",42.43,42.53,40.77,41.04,545600.0],["2024-12-06",41.26,42.41,40.58,42.27,387000.0],["2024-12-09",42.46,43.91,42.46,42.89,524100.0],["2024-12-10",43.26,43.52,41.94,42.0,579200.0],["2024-12-11",43.07,43.73,42.13,43.0,457400.0],["2024-12-12",42.34,43.14,42.06,42.77,721900.0],["2024-12-13",43.25,44.12,42.02,42.5,867500.0],["2024-12-16",42.52,44.49,41.93,44.19,572800.0],["2024-12-17",44.0,45.08,43.08,43.87,683200.0],["2024-12-18",44.48,50.79,44.34,44.72,3398600.0],["2024-12-19",45.52,45.68,42.16,42.44,1334400.0],["2024-12-20",41.87,43.89,41.55,42.88,2964500.0],["2024-12-23",44.47,46.41,44.47,45.87,1065000.0],["2024-12-24",46.17,48.15,46.17,47.8,775500.0],["2024-12-26",47.5,48.11,46.32,47.07,945800.0],["2024-12-27",46.76,47.15,44.54,45.92,699400.0],["2024-12-30",45.06,45.76,44.0,45.28,610700.0],["2024-12-31",45.41,45.82,43.79,44.0,601100.0],["2025-01-02",44.37,45.13,43.28,44.22,759300.0],["2025-01-03",44.58,44.79,43.13,44.46,969300.0],["2025-01-06",46.52,47.44,45.51,46.12,1002000.0],["2025-01-07",46.59,48.69,46.48,47.24,721700.0],["2025-01-08",46.28,46.66,42.19,44.11,1470800.0],["2025-01-10",43.81,44.91,43.2,44.22,659700.0],["2025-01-13",42.0,43.66,41.21,42.84,891800.0],["2025-01-14",43.31,43.71,42.09,43.14,576100.0],["2025-01-15",44.17,44.2,43.07,43.19,646700.0],["2025-01-16",44.33,45.04,43.18,43.22,653600.0],["2025-01-17",44.29,44.29,43.2,43.46,430100.0],["2025-01-21",43.97,44.24,42.75,42.9,790000.0],["2025-01-22",43.22,44.48,43.09,44.2,665400.0],["2025-01-23",43.31,44.47,42.59,42.88,687300.0],["2025-01-24",42.82,42.98,41.44,41.67,540700.0],["2025-01-27",39.82,40.45,37.46,38.26,817200.0],["2025-01-28",38.37,38.87,37.32,37.9,690700.0],["2025-01-29",38.79,39.12,38.0,38.97,737400.0],["2025-01-30",39.92,40.44,39.52,39.83,591700.0],["2025-01-31",40.06,41.57,39.59,40.05,808400.0],["2025-02-03",39.16,40.49,38.28,39.58,680900.0],["2025-02-04",39.19,40.16,39.19,39.6,490800.0],["2025-02-05",39.54,41.58,39.19,41.12,1268800.0],["2025-02-06",33.33,39.18,32.71,38.33,5167300.0],["2025-02-07",38.42,38.71,35.49,35.84,1448200.0],["2025-02-10",35.98,36.79,35.49,35.73,597400.0],["2025-02-11",35.17,35.85,34.89,34.99,859800.0],["2025-02-12",34.25,36.07,34.11,35.89,831000.0],["2025-02-13",36.0,36.85,35.8,36.74,769500.0],["2025-02-14",36.55,37.87,36.06,37.8,963600.0],["2025-02-18",38.19,38.27,37.23,37.99,684200.0],["2025-02-19",37.59,37.74,36.68,37.58,1151900.0],["2025-02-20",37.64,38.93,37.26,37.39,502300.0],["2025-02-21",37.69,37.69,35.21,35.38,675700.0],["2025-02-24",35.93,35.93,34.6,34.61,612200.0],["2025-02-25",34.45,34.82,33.89,33.99,649600.0],["2025-02-26",34.51,34.95,33.99,34.27,485400.0],["2025-02-27",34.56,34.65,32.9,32.96,786300.0],["2025-02-28",32.75,33.81,32.46,33.3,916700.0],["2025-03-03",33.53,33.73,31.35,31.46,1292900.0],["2025-03-04",31.26,32.39,30.97,31.56,1041200.0],["2025-03-05",31.9,32.44,30.99,32.38,785600.0],["2025-03-06",31.4,32.17,31.09,31.85,858000.0],["2025-03-07",32.04,33.14,31.71,33.0,875900.0],["2025-03-10",32.17,33.47,31.28,32.86,1138400.0],["2025-03-11",32.75,32.82,30.22,30.74,924500.0],["2025-03-12",31.24,31.77,30.38,30.7,805000.0],["2025-03-13",30.71,31.21,30.31,30.58,610200.0],["2025-03-14",31.04,32.04,30.82,32.0,611700.0],["2025-03-17",32.0,32.91,31.98,32.65,602400.0],["2025-03-18",32.37,32.87,31.86,32.82,569500.0],["2025-03-19",32.66,33.16,32.3,32.63,636000.0],["2025-03-20",32.37,32.75,31.88,32.27,456600.0],["2025-03-21",31.9,32.0,30.75,31.11,1575400.0],["2025-03-24",32.01,32.65,31.66,32.35,761100.0],["2025-03-25",31.83,32.59,31.35,31.45,455300.0],["2025-03-26",31.35,31.59,30.38,30.49,587600.0],["2025-03-27",30.23,30.62,29.44,29.72,734100.0],["2025-03-28",29.53,29.6,28.45,28.64,569400.0],["2025-03-31",28.06,28.61,27.55,28.29,1002200.0],["2025-04-01",28.2,28.59,27.73,28.38,892100.0],["2025-04-02",27.86,29.12,27.77,28.73,1082600.0],["2025-04-03",27.16,27.78,25.21,25.25,1066400.0],["2025-04-04",24.15,24.84,22.84,24.17,1496500.0],["2025-04-07",23.41,26.22,22.58,24.37,1705500.0],["2025-04-08",25.21,25.41,22.66,23.18,839900.0],["2025-04-09",23.56,30.12,23.29,29.76,2426800.0],["2025-04-10",27.49,27.78,24.93,26.23,2374300.0],["2025-04-11",26.18,27.21,25.24,26.75,800500.0],["2025-04-14",27.77,27.95,26.58,27.14,582100.0],["2025-04-15",27.09,27.67,26.87,27.11,483200.0],["2025-04-16",26.19,26.81,25.11,25.93,577300.0],["2025-04-17",26.02,26.35,24.93,25.19,1579900.0],["2025-04-21",24.5,25.21,23.79,24.99,2133700.0],["2025-04-22",25.24,25.64,24.68,25.54,908800.0],["2025-04-23",27.21,27.73,26.57,26.72,790100.0],["2025-04-24",27.29,28.34,27.21,28.21,521000.0],["2025-04-25",27.63,28.43,27.54,28.34,854800.0],["2025-04-28",28.18,28.91,27.9,28.54,550000.0],["2025-04-29",28.1,28.32,27.57,27.91,547200.0],["2025-04-30",27.08,28.25,26.33,28.14,1104900.0],["2025-05-01",31.96,32.37,28.94,28.97,1881000.0],["2025-05-02",29.8,30.62,29.32,30.26,671600.0],["2025-05-05",30.14,30.77,29.66,29.81,556900.0],["2025-05-06",29.41,29.7,29.01,29.38,523100.0],["2025-05-07",29.54,29.69,28.77,29.66,478200.0],["2025-05-08",30.3,30.61,29.66,29.97,550300.0],["2025-05-09",30.2,30.45,29.37,29.8,400000.0],["2025-05-12",32.12,32.98,31.35,32.17,574100.0],["2025-05-13",32.49,32.85,31.99,32.39,509700.0],["2025-05-14",32.59,33.54,32.13,33.3,1015900.0],["2025-05-15",32.98,33.68,32.62,32.82,1061800.0],["2025-05-16",32.82,32.82,31.86,32.06,465500.0],["2025-05-19",31.28,32.1,31.1,32.0,653300.0],["2025-05-20",31.78,32.16,31.67,31.91,428600.0],["2025-05-21",31.48,32.23,31.04,31.44,748100.0],["2025-05-22",31.12,31.64,30.69,30.78,458900.0],["2025-05-23",29.72,30.55,29.59,30.37,583100.0],["2025-05-27",31.31,32.3,31.23,31.95,653500.0],["2025-05-28",31.76,32.19,31.0,31.14,640000.0],["2025-05-29",31.85,31.93,30.83,31.14,527200.0],["2025-05-30",30.67,30.93,29.4,29.85,648300.0],["2025-06-02",29.84,30.46,29.47,30.02,572000.0],["2025-06-03",30.22,31.37,29.78,31.36,1125600.0],["2025-06-04",31.45,32.52,31.44,32.22,722600.0],["2025-06-05",32.59,32.92,31.93,32.19,557500.0],["2025-06-06",32.63,33.13,32.03,32.17,823900.0],["2025-06-09",32.94,34.36,32.67,34.17,692300.0],["2025-06-10",34.48,35.29,34.02,35.2,686400.0],["2025-06-11",35.43,35.88,34.83,35.1,641700.0],["2025-06-12",34.65,34.94,34.09,34.35,408600.0],["2025-06-13",33.42,34.35,33.35,33.63,545800.0],["2025-06-16",34.2,35.02,33.84,34.88,634300.0],["2025-06-17",34.53,34.92,33.59,33.61,749700.0],["2025-06-18",33.72,33.88,32.63,33.29,802900.0],["2025-06-20",33.54,33.6,31.91,32.55,1126600.0],["2025-06-23",32.56,33.22,32.28,33.12,447500.0],["2025-06-24",33.99,34.83,33.73,34.47,427000.0],["2025-06-25",34.57,34.95,34.29,34.45,402400.0],["2025-06-26",34.71,35.32,34.21,35.26,779000.0],["2025-06-27",35.55,35.78,34.5,34.91,1504200.0],["2025-06-30",35.0,35.07,34.33,34.41,458900.0],["2025-07-01",34.07,35.53,33.92,34.93,549400.0],["2025-07-02",34.95,36.62,34.9,36.36,667300.0],["2025-07-03",36.41,36.74,35.92,36.18,260000.0],["2025-07-07",35.68,35.99,34.69,34.74,622200.0],["2025-07-08",35.22,36.69,34.99,35.81,669500.0],["2025-07-09",35.82,36.18,35.08,35.69,450400.0],["2025-07-10",36.23,36.61,35.88,36.3,473600.0],["2025-07-11",35.68,36.33,35.68,35.97,365600.0],["2025-07-14",35.5,35.59,34.25,34.74,420100.0],["2025-07-15",35.71,36.03,34.88,34.95,402500.0],["2025-07-16",34.7,35.19,33.6,35.1,551600.0],["2025-07-17",35.0,36.2,34.83,35.91,574700.0],["2025-07-18",36.31,36.4,35.16,35.28,491900.0],["2025-07-21",35.54,36.28,35.5,35.62,528700.0],["2025-07-22",35.56,35.74,34.43,34.97,645100.0],["2025-07-23",35.0,35.32,34.21,34.38,458800.0],["2025-07-24",34.35,34.63,33.89,34.24,452000.0],["2025-07-25",34.0,34.25,33.39,34.09,443500.0],["2025-07-28",34.64,35.26,34.14,34.98,707300.0],["2025-07-29",35.46,35.77,34.42,34.7,499800.0],["2025-07-30",35.45,35.8,34.11,34.42,766500.0],["2025-07-31",26.15,31.41,26.08,28.41,4289200.0],["2025-08-01",27.77,29.07,27.36,28.93,1601800.0],["2025-08-04",29.44,30.16,28.71,29.3,1074100.0],["2025-08-05",29.23,30.02,29.04,29.14,979200.0],["2025-08-06",28.89,29.1,27.57,27.62,1194100.0],["2025-08-07",28.49,28.94,27.54,27.98,1164600.0],["2025-08-08",28.18,28.84,27.67,28.58,589000.0],["2025-08-11",28.93,29.14,28.15,28.23,653400.0],["2025-08-12",28.64,29.84,28.4,29.82,938400.0],["2025-08-13",29.58,30.62,29.43,30.56,1079800.0],["2025-08-14",30.05,30.37,29.62,30.25,914700.0],["2025-08-15",30.14,30.14,28.59,28.7,636700.0],["2025-08-18",28.81,29.12,28.61,28.63,806400.0],["2025-08-19",28.81,29.03,28.27,28.55,608600.0],["2025-08-20",28.57,28.57,27.5,27.9,733200.0],["2025-08-21",27.02,27.97,27.0,27.85,970400.0],["2025-08-22",28.15,29.76,28.05,29.16,935600.0],["2025-08-25",29.26,29.7,29.08,29.21,665600.0],["2025-08-26",29.3,29.59,29.11,29.42,688400.0],["2025-08-27",29.42,29.56,29.06,29.27,443700.0],["2025-08-28",29.49,29.91,29.07,29.54,672400.0],["2025-08-29",29.23,29.47,28.84,29.19,478900.0],["2025-09-02",28.21,28.6,27.81,28.43,767000.0],["2025-09-03",28.43,28.82,28.06,28.45,510500.0],["2025-09-04",28.25,28.95,28.04,28.95,449200.0],["2025-09-05",29.32,29.7,29.08,29.36,465900.0],["2025-09-08",29.55,29.74,29.01,29.6,459900.0],["2025-09-09",29.6,29.97,29.27,29.43,459200.0],["2025-09-10",29.61,29.74,29.21,29.44,418100.0],["2025-09-11",29.58,30.74,29.58,30.57,618700.0],["2025-09-12",30.74,30.74,30.09,30.14,470400.0],["2025-09-15",30.27,31.02,30.2,30.72,715400.0],["2025-09-16",31.15,32.06,31.05,31.9,976600.0],["2025-09-17",32.0,32.96,31.43,31.77,731000.0],["2025-09-18",34.36,36.19,33.77,36.04,1600900.0],["2025-09-19",35.86,36.22,35.18,35.23,1901700.0],["2025-09-22",35.42,37.9,35.27,37.7,1542200.0],["2025-09-23",38.12,38.66,36.93,37.09,1192900.0],["2025-09-24",36.73,36.74,36.09,36.33,1446400.0],["2025-09-25",35.56,35.9,34.8,35.6,805200.0],["2025-09-26",35.48,35.72,34.99,35.28,432500.0],["2025-09-29",35.7,36.42,35.38,36.25,903600.0],["2025-09-30",36.14,36.88,35.67,36.42,909900.0],["2025-10-01",36.19,39.19,36.05,38.71,1317600.0],["2025-10-02",40.72,40.86,38.85,39.42,1085500.0],["2025-10-03",39.46,40.17,39.23,39.69,867500.0],["2025-10-06",40.92,42.69,40.45,42.57,1520500.0],["2025-10-07",42.68,42.78,38.27,38.83,1528900.0],["2025-10-08",39.01,39.13,38.04,38.19,946700.0],["2025-10-09",38.19,38.61,37.14,38.36,594500.0],["2025-10-10",40.37,40.79,37.95,38.14,1709400.0],["2025-10-13",40.25,40.89,39.37,40.28,1002700.0],["2025-10-14",38.55,40.74,38.12,40.25,703400.0],["2025-10-15",41.55,42.71,40.97,42.7,898400.0],["2025-10-16",43.73,43.74,41.3,41.9,1413300.0],["2025-10-17",41.31,42.4,41.0,42.05,810900.0],["2025-10-20",42.92,44.35,42.63,44.15,746700.0],["2025-10-21",43.89,44.04,43.29,43.52,664400.0],["2025-10-22",43.6,43.64,40.65,41.29,1024800.0],["2025-10-23",40.7,43.31,40.6,42.84,954800.0],["2025-10-24",43.23,43.84,42.62,43.17,893100.0],["2025-10-27",43.94,44.2,43.03,43.77,907600.0],["2025-10-28",43.5,43.75,41.84,42.42,966800.0],["2025-10-29",44.38,48.0,44.16,47.72,2874700.0],["2025-10-30",54.35,61.1,53.0,59.25,5119600.0],["2025-10-31",57.98,59.68,54.39,54.95,3920100.0],["2025-11-03",55.08,56.43,54.26,56.4,1527800.0],["2025-11-04",53.61,54.0,51.4,51.72,1631800.0],["2025-11-05",51.97,55.7,51.62,55.36,1161800.0],["2025-11-06",55.31,55.31,53.17,54.22,1294400.0],["2025-11-07",53.26,53.26,51.31,52.25,1406200.0],["2025-11-10",53.86,55.39,53.11,53.55,919600.0],["2025-11-11",52.57,52.81,51.67,51.91,819100.0],["2025-11-12",52.48,53.67,51.45,51.64,621500.0],["2025-11-13",50.84,51.13,49.74,50.72,745300.0],["2025-11-14",48.16,50.92,48.0,50.15,612800.0],["2025-11-17",49.86,50.66,48.6,49.05,835700.0],["2025-11-18",50.76,51.26,47.83,48.68,543400.0],["2025-11-19",49.3,51.3,49.08,50.42,614800.0],["2025-11-20",50.9,53.06,48.5,48.72,1499300.0],["2025-11-21",48.34,50.09,47.33,49.42,699400.0],["2025-11-24",49.97,51.85,49.65,51.49,509000.0],["2025-11-25",51.31,53.31,50.59,53.18,570300.0],["2025-11-26",53.35,54.92,53.04,53.84,923400.0],["2025-11-28",54.51,55.04,53.88,55.02,271600.0],["2025-12-01",53.96,55.27,53.6,54.84,532700.0],["2025-12-02",55.54,56.78,55.12,56.04,667300.0],["2025-12-03",55.62,57.94,55.15,57.26,920700.0],["2025-12-04",56.43,57.95,56.43,57.35,420700.0],["2025-12-05",57.91,58.29,56.27,57.45,587300.0],["2025-12-08",58.44,58.51,56.9,58.33,457400.0],["2025-12-09",57.71,58.78,56.88,58.28,433800.0],["2025-12-10",58.28,60.3,58.11,59.23,670500.0],["2025-12-11",58.35,58.89,57.46,58.13,538100.0],["2025-12-12",57.91,58.27,54.96,55.44,880300.0],["2025-12-15",55.82,56.78,55.0,56.26,1130300.0],["2025-12-16",55.65,56.41,54.44,55.98,1240100.0],["2025-12-17",56.4,57.24,53.41,53.83,2323400.0],["2025-12-18",55.88,56.78,54.97,55.01,1548300.0],["2025-12-19",55.22,57.31,55.22,56.97,2696700.0],["2025-12-22",58.0,58.71,57.39,57.93,855000.0],["2025-12-23",57.48,58.46,57.48,58.16,638000.0],["2025-12-24",57.99,58.35,57.65,58.17,187200.0],["2025-12-26",58.67,58.67,57.47,58.06,197700.0],["2025-12-29",57.39,58.21,57.07,57.42,642100.0],["2025-12-30",57.61,58.21,57.02,57.1,476400.0],["2025-12-31",57.33,57.64,55.72,55.78,458000.0],["2026-01-02",57.85,60.0,57.85,59.19,550500.0],["2026-01-05",60.73,63.1,60.37,62.69,877700.0],["2026-01-06",63.38,66.47,63.02,64.0,1419500.0],["2026-01-07",62.83,63.95,62.01,62.72,906800.0],["2026-01-08",62.38,64.61,60.83,64.52,1007500.0],["2026-01-09",64.04,68.76,64.04,68.64,990300.0],["2026-01-12",68.24,73.24,67.63,73.12,1838500.0],["2026-01-13",73.39,76.19,71.28,72.55,2776800.0],["2026-01-14",71.72,73.87,71.37,71.99,1574400.0],["2026-01-15",75.9,78.0,74.32,75.28,1212900.0],["2026-01-16",76.55,78.56,75.81,78.31,1264200.0],["2026-01-20",75.41,80.18,75.41,79.4,2379300.0],["2026-01-21",80.01,83.62,79.25,83.46,2588500.0],["2026-01-22",84.82,85.49,80.86,81.0,1087800.0],["2026-01-23",81.18,81.27,73.01,73.2,2381300.0],["2026-01-26",73.16,77.68,71.79,74.0,1782700.0],["2026-01-27",75.24,76.13,73.49,73.76,1455000.0],["2026-01-28",74.0,74.41,71.27,72.55,1840700.0],["2026-01-29",73.32,75.77,71.13,73.33,1309000.0],["2026-01-30",72.01,75.01,70.02,70.49,1215200.0],["2026-02-02",70.13,72.49,68.97,71.27,1302800.0],["2026-02-03",74.96,77.59,72.93,74.69,1699200.0],["2026-02-04",75.02,79.29,69.83,71.57,1976400.0],["2026-02-05",77.75,86.75,76.01,83.87,3841100.0],["2026-02-06",85.34,92.58,85.21,90.29,2270800.0],["2026-02-09",88.84,96.82,87.4,94.88,2147500.0],["2026-02-10",95.05,97.0,92.16,93.3,1490200.0],["2026-02-11",95.97,97.38,93.05,96.07,1061100.0],["2026-02-12",96.0,97.73,92.91,93.68,1179000.0],["2026-02-13",93.53,100.01,93.01,96.73,1413000.0],["2026-02-17",93.56,96.41,92.44,95.38,877500.0],["2026-02-18",95.0,96.34,91.9,94.68,866300.0],["2026-02-19",92.62,93.71,90.57,92.28,874300.0],["2026-02-20",93.91,95.37,91.52,94.56,1001800.0],["2026-02-23",95.03,97.75,93.99,96.12,847800.0],["2026-02-24",97.71,101.52,97.55,100.58,1461600.0],["2026-02-25",102.13,107.04,102.13,105.83,1752000.0],["2026-02-26",105.0,105.82,95.4,97.75,2357300.0],["2026-02-27",95.54,99.15,95.0,98.88,1830900.0],["2026-03-02",96.75,99.72,95.9,99.7,1392900.0],["2026-03-03",94.11,95.92,92.15,92.78,1583400.0],["2026-03-04",95.43,96.67,91.66,92.6,1370100.0],["2026-03-05",90.42,92.63,84.13,86.67,1698100.0],["2026-03-06",82.44,88.27,82.35,85.01,1475200.0],["2026-03-09",82.54,89.45,81.01,89.04,1313400.0],["2026-03-10",88.78,93.79,88.5,91.03,776100.0],["2026-03-11",91.04,94.1,89.68,91.82,838500.0],["2026-03-12",89.32,89.71,86.13,88.4,784500.0],["2026-03-13",90.39,92.0,88.89,89.92,665000.0],["2026-03-16",93.04,94.67,90.14,90.35,1275000.0],["2026-03-17",89.77,94.86,89.45,94.71,900300.0],["2026-03-18",95.0,98.0,93.6,96.18,1068700.0],["2026-03-19",92.36,96.61,89.0,95.1,1525200.0],["2026-03-20",95.51,96.57,89.1,92.22,2731400.0],["2026-03-23",95.39,99.11,93.58,97.2,1320700.0],["2026-03-24",96.29,107.5,96.19,105.53,2318600.0],["2026-03-25",107.62,110.09,103.65,108.07,2058100.0],["2026-03-26",104.53,106.5,100.06,100.35,1684400.0],["2026-03-27",98.51,103.57,96.41,97.93,1319000.0],["2026-03-30",99.04,99.44,90.7,91.41,943700.0],["2026-03-31",93.64,97.59,91.29,96.99,1387300.0],["2026-04-01",98.91,103.09,98.26,100.91,1315300.0],["2026-04-02",95.86,104.1,95.7,103.16,867100.0],["2026-04-06",104.71,106.16,101.99,104.47,630200.0],["2026-04-07",104.04,105.77,101.9,105.12,587000.0],["2026-04-08",111.79,118.24,110.92,117.8,2129300.0],["2026-04-09",118.4,122.42,117.05,121.07,1507100.0],["2026-04-10",122.15,126.3,121.59,123.8,1743400.0],["2026-04-13",122.02,136.0,121.11,128.22,4209000.0],["2026-04-14",128.21,133.97,127.11,128.28,2272600.0],["2026-04-15",125.66,130.89,124.18,129.62,1724000.0],["2026-04-16",127.83,129.5,124.39,127.68,1469100.0],["2026-04-17",133.75,138.28,130.87,137.21,1609500.0],["2026-04-20",138.25,145.48,137.84,144.03,1591400.0],["2026-04-21",145.9,152.0,141.71,142.04,2185600.0],["2026-04-22",143.27,146.43,141.25,146.18,1297000.0],["2026-04-23",144.96,151.5,144.96,148.37,1155100.0],["2026-04-24",153.22,159.09,147.13,155.08,1705600.0],["2026-04-27",156.28,156.28,139.68,143.93,2919400.0],["2026-04-28",134.1,139.11,130.2,134.18,2465100.0],["2026-04-29",137.46,140.0,132.24,135.53,2654800.0],["2026-04-30",144.0,146.11,129.25,135.93,4630100.0],["2026-05-01",136.04,140.33,131.5,137.37,1779700.0],["2026-05-04",139.08,143.0,132.76,134.37,1762800.0],["2026-05-05",138.5,145.16,136.44,145.0,1722000.0],["2026-05-06",146.52,151.5,142.5,149.12,2199600.0],["2026-05-07",148.92,153.2,142.34,144.68,2070600.0],["2026-05-08",149.39,153.62,146.06,147.87,1866000.0],["2026-05-11",156.07,157.63,139.29,151.4,3814400.0],["2026-05-12",146.0,146.0,125.72,132.02,4195200.0],["2026-05-13",135.16,136.15,122.08,129.31,3486800.0],["2026-05-14",129.31,129.85,126.1,127.99,1384500.0],["2026-05-15",121.41,127.99,119.3,126.27,2739500.0],["2026-05-18",126.27,126.44,114.84,117.42,2070500.0],["2026-05-19",114.12,119.31,112.31,117.2,1408600.0],["2026-05-20",121.0,127.74,120.56,125.31,1513100.0],["2026-05-21",124.15,130.5,123.46,128.0,1469900.0],["2026-05-22",129.78,132.02,127.51,128.99,1438500.0],["2026-05-26",133.93,139.92,129.53,136.48,2281800.0],["2026-05-27",138.61,138.8,129.12,133.03,1429800.0],["2026-05-28",133.02,133.02,125.5,130.22,961300.0],["2026-05-29",130.73,131.68,123.9,124.59,1583000.0],["2026-06-01",120.98,121.25,113.8,115.07,2667100.0],["2026-06-02",118.8,127.73,117.9,125.11,1408200.0],["2026-06-03",126.59,127.65,122.61,126.02,1574700.0],["2026-06-04",121.16,129.77,117.7,126.61,1260900.0],["2026-06-05",124.06,124.61,115.12,116.7,1260900.0],["2026-06-08",124.88,126.25,119.89,124.25,2199000.0],["2026-06-09",128.36,132.5,113.3,120.62,1357500.0],["2026-06-10",119.0,127.19,114.5,115.81,1592600.0],["2026-06-11",120.5,130.49,118.3,130.24,1229800.0],["2026-06-12",132.4,140.75,131.13,139.21,1207600.0],["2026-06-15",148.29,152.9,146.45,152.6,1739600.0],["2026-06-16",152.59,154.77,139.96,140.24,1147900.0],["2026-06-17",146.4,148.0,139.14,139.95,1074900.0],["2026-06-18",149.01,154.67,146.32,149.55,1935900.0],["2026-06-22",151.31,157.24,148.46,156.66,1210900.0],["2026-06-23",138.5,145.32,138.5,142.79,1319300.0],["2026-06-24",141.8,144.06,137.0,141.42,1253200.0],["2026-06-25",151.0,155.0,143.46,148.75,1786600.0],["2026-06-26",140.21,141.74,129.03,130.74,10977800.0],["2026-06-29",134.05,146.38,131.0,144.17,2173200.0],["2026-06-30",145.09,160.27,145.01,159.93,1875200.0],["2026-07-01",153.38,156.0,146.59,147.13,1460000.0],["2026-07-02",147.13,147.13,120.64,123.59,2101700.0],["2026-07-06",128.798,131.64,117.75,118.67,2916124.092279],["2026-07-07",111.78,113.165,104.02,106.05,2736388.950596],["2026-07-08",106,112.39,105.35,111.59,1533456.70699],["2026-07-09",119.945,123.545,118.9,119.44,1599853.952324],["2026-07-10",115.14,118.02,113.15,117.52,1001984.673006],["2026-07-13",112.08,113,108.59,110.3,1033482.925619],["2026-07-14",118.96,119.5,112.92,116.33,1042473.600382],["2026-07-15",121.38,121.59,110.36,115.81,1251156.384735],["2026-07-16",110,112.56,105.345,107.11,1090902.987342],["2026-07-17",100,107.9999,97.28,105.57,1794882.586203],["2026-07-20",107.28,109.99,104.46,105.31,1041805.412067],["2026-07-21",112.75,114.18,108.545,113.75,1126482.380841],["2026-07-22",109.42,116.26,108.28,113.39,1026123.115315],["2026-07-23",112.23,116.06,111.5,112.75,774527.260877],["2026-07-24",112.58,112.58,103.645,104.04,940717.161519],["2026-07-27",104.04,105.94,94.73,98.8,1246489.865611],["2026-07-28",92.27,93,84.77,88.23,2248552.721958],["2026-07-29",88.23,89.71,82.3401,83.45,2446222.656287],["2026-07-30",101.96,107.115,98.2501,105.38,2467387.37099],["2026-07-31",111.87,113.8357,104.895,106.2,1614793.073645]]}