{"t":"NEO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-03-16",0.57,0.9,0.42,0.43,20500.0],["2004-03-17",0.9,0.9,0.85,0.85,2200.0],["2004-03-18",0.85,0.85,0.85,0.85,0.0],["2004-03-19",0.85,0.85,0.85,0.85,0.0],["2004-03-22",0.46,0.66,0.46,0.53,26500.0],["2004-03-23",0.53,0.53,0.53,0.53,0.0],["2004-03-24",0.53,0.53,0.53,0.53,0.0],["2004-03-25",0.53,0.53,0.53,0.53,0.0],["2004-03-26",0.52,0.53,0.52,0.52,600.0],["2004-03-29",0.75,0.75,0.52,0.52,1800.0],["2004-03-30",0.65,0.75,0.45,0.45,29000.0],["2004-03-31",0.45,0.45,0.45,0.45,0.0],["2004-04-01",0.45,0.45,0.45,0.45,0.0],["2004-04-02",0.45,0.45,0.45,0.45,0.0],["2004-04-05",0.47,0.47,0.47,0.47,7200.0],["2004-04-06",0.47,0.7,0.47,0.7,5300.0],["2004-04-07",0.67,0.67,0.47,0.55,2400.0],["2004-04-08",0.55,0.55,0.55,0.55,0.0],["2004-04-12",0.67,0.7,0.55,0.55,29000.0],["2004-04-13",0.55,0.55,0.55,0.55,0.0],["2004-04-14",0.7,0.74,0.7,0.74,5000.0],["2004-04-15",0.65,0.69,0.65,0.65,8500.0],["2004-04-16",0.6,0.6,0.55,0.55,3700.0],["2004-04-19",0.55,0.65,0.55,0.55,14900.0],["2004-04-20",0.55,0.55,0.55,0.55,0.0],["2004-04-21",0.55,0.55,0.55,0.55,0.0],["2004-04-22",0.51,0.51,0.51,0.51,500.0],["2004-04-23",0.55,0.55,0.45,0.45,17800.0],["2004-04-26",0.45,0.5,0.45,0.5,10200.0],["2004-04-27",0.45,0.5,0.37,0.4,12700.0],["2004-04-28",0.45,0.45,0.35,0.35,10000.0],["2004-04-29",0.47,0.47,0.35,0.35,8000.0],["2004-04-30",0.35,0.39,0.35,0.39,600.0],["2004-05-03",0.44,0.44,0.35,0.35,3000.0],["2004-05-04",0.35,0.44,0.35,0.44,18000.0],["2004-05-05",0.44,0.44,0.44,0.44,0.0],["2004-05-06",0.44,0.44,0.44,0.44,0.0],["2004-05-07",0.35,0.4,0.35,0.35,7200.0],["2004-05-10",0.5,0.5,0.37,0.5,10800.0],["2004-05-11",0.5,0.5,0.5,0.5,0.0],["2004-05-12",0.37,0.37,0.37,0.37,100.0],["2004-05-13",0.37,0.37,0.37,0.37,0.0],["2004-05-14",0.37,0.45,0.37,0.45,12300.0],["2004-05-17",0.45,0.45,0.45,0.45,0.0],["2004-05-18",0.45,0.45,0.45,0.45,0.0],["2004-05-19",0.45,0.45,0.45,0.45,0.0],["2004-05-20",0.37,0.37,0.37,0.37,800.0],["2004-05-21",0.37,0.37,0.37,0.37,0.0],["2004-05-24",0.37,0.37,0.37,0.37,0.0],["2004-05-25",0.37,0.37,0.37,0.37,0.0],["2004-05-26",0.37,0.37,0.37,0.37,0.0],["2004-05-27",0.34,0.35,0.34,0.34,3500.0],["2004-05-28",0.34,0.34,0.34,0.34,0.0],["2004-06-01",0.34,0.35,0.34,0.34,5700.0],["2004-06-02",0.34,0.34,0.34,0.34,700.0],["2004-06-03",0.34,0.34,0.34,0.34,0.0],["2004-06-04",0.34,0.34,0.34,0.34,4000.0],["2004-06-07",0.34,0.34,0.34,0.34,0.0],["2004-06-08",0.34,0.35,0.34,0.35,1800.0],["2004-06-09",0.35,0.35,0.35,0.35,0.0],["2004-06-10",0.35,0.35,0.35,0.35,0.0],["2004-06-14",0.35,0.35,0.35,0.35,0.0],["2004-06-15",0.35,0.35,0.35,0.35,0.0],["2004-06-16",0.34,0.35,0.34,0.34,6400.0],["2004-06-17",0.34,0.34,0.34,0.34,500.0],["2004-06-18",0.38,0.45,0.36,0.42,20400.0],["2004-06-21",0.3,0.3,0.3,0.3,200.0],["2004-06-22",0.3,0.3,0.3,0.3,1000.0],["2004-06-23",0.3,0.3,0.3,0.3,0.0],["2004-06-24",0.3,0.35,0.3,0.3,10800.0],["2004-06-25",0.3,0.3,0.3,0.3,400.0],["2004-06-28",0.3,0.3,0.3,0.3,600.0],["2004-06-29",0.3,0.3,0.3,0.3,0.0],["2004-06-30",0.3,0.3,0.3,0.3,5000.0],["2004-07-01",0.4,0.45,0.4,0.4,55000.0],["2004-07-02",0.3,0.45,0.3,0.4,12200.0],["2004-07-06",0.4,0.4,0.4,0.4,0.0],["2004-07-07",0.4,0.4,0.4,0.4,0.0],["2004-07-08",0.29,0.31,0.29,0.31,14200.0],["2004-07-09",0.31,0.31,0.31,0.31,0.0],["2004-07-12",0.31,0.31,0.31,0.31,0.0],["2004-07-13",0.31,0.31,0.31,0.31,0.0],["2004-07-14",0.29,0.31,0.29,0.3,6000.0],["2004-07-15",0.29,0.3,0.29,0.3,200.0],["2004-07-16",0.29,0.31,0.29,0.29,1500.0],["2004-07-19",0.29,0.29,0.29,0.29,1000.0],["2004-07-20",0.29,0.29,0.29,0.29,0.0],["2004-07-21",0.29,0.29,0.29,0.29,500.0],["2004-07-22",0.29,0.29,0.29,0.29,0.0],["2004-07-23",0.29,0.29,0.29,0.29,0.0],["2004-07-26",0.45,0.45,0.45,0.45,2000.0],["2004-07-27",0.45,0.45,0.45,0.45,0.0],["2004-07-28",0.29,0.3,0.29,0.3,15700.0],["2004-07-29",0.29,0.3,0.29,0.3,800.0],["2004-07-30",0.29,0.3,0.27,0.27,19500.0],["2004-08-02",0.27,0.27,0.27,0.27,0.0],["2004-08-03",0.27,0.27,0.27,0.27,0.0],["2004-08-04",0.27,0.27,0.27,0.27,1300.0],["2004-08-05",0.27,0.27,0.27,0.27,1400.0],["2004-08-06",0.22,0.23,0.22,0.22,6800.0],["2004-08-09",0.22,0.22,0.22,0.22,600.0],["2004-08-10",0.22,0.22,0.22,0.22,0.0],["2004-08-11",0.22,0.22,0.22,0.22,100.0],["2004-08-12",0.22,0.22,0.22,0.22,900.0],["2004-08-13",0.22,0.22,0.22,0.22,600.0],["2004-08-16",0.29,0.29,0.22,0.22,2100.0],["2004-08-17",0.22,0.22,0.22,0.22,0.0],["2004-08-18",0.22,0.22,0.2,0.2,21000.0],["2004-08-19",0.2,0.2,0.2,0.2,3000.0],["2004-08-20",0.2,0.2,0.2,0.2,200.0],["2004-08-23",0.2,0.2,0.2,0.2,0.0],["2004-08-24",0.24,0.24,0.24,0.24,6400.0],["2004-08-25",0.2,0.2,0.2,0.2,1600.0],["2004-08-26",0.22,0.23,0.22,0.23,15000.0],["2004-08-27",0.23,0.23,0.23,0.23,0.0],["2004-08-30",0.23,0.23,0.23,0.23,0.0],["2004-08-31",0.23,0.23,0.23,0.23,0.0],["2004-09-01",0.23,0.23,0.23,0.23,0.0],["2004-09-02",0.23,0.23,0.23,0.23,0.0],["2004-09-03",0.2,0.2,0.2,0.2,200.0],["2004-09-07",0.2,0.2,0.2,0.2,0.0],["2004-09-08",0.2,0.2,0.2,0.2,300.0],["2004-09-09",0.2,0.2,0.2,0.2,0.0],["2004-09-10",0.2,0.2,0.2,0.2,0.0],["2004-09-13",0.24,0.24,0.24,0.24,3000.0],["2004-09-14",0.24,0.25,0.24,0.25,17600.0],["2004-09-15",0.25,0.25,0.25,0.25,0.0],["2004-09-16",0.25,0.25,0.25,0.25,0.0],["2004-09-17",0.25,0.25,0.25,0.25,0.0],["2004-09-20",0.25,0.25,0.25,0.25,0.0],["2004-09-21",0.23,0.23,0.23,0.23,100.0],["2004-09-22",0.23,0.23,0.23,0.23,0.0],["2004-09-23",0.23,0.23,0.23,0.23,0.0],["2004-09-24",0.23,0.23,0.23,0.23,0.0],["2004-09-27",0.23,0.26,0.23,0.25,25000.0],["2004-09-28",0.25,0.25,0.25,0.25,0.0],["2004-09-29",0.2,0.2,0.2,0.2,1200.0],["2004-09-30",0.2,0.2,0.2,0.2,4000.0],["2004-10-01",0.2,0.2,0.2,0.2,0.0],["2004-10-04",0.23,0.24,0.23,0.23,8000.0],["2004-10-05",0.23,0.23,0.23,0.23,0.0],["2004-10-06",0.23,0.23,0.23,0.23,0.0],["2004-10-07",0.2,0.2,0.2,0.2,500.0],["2004-10-08",0.2,0.25,0.2,0.25,6000.0],["2004-10-11",0.18,0.18,0.18,0.18,400.0],["2004-10-12",0.18,0.18,0.18,0.18,0.0],["2004-10-13",0.18,0.18,0.18,0.18,0.0],["2004-10-14",0.18,0.18,0.18,0.18,1600.0],["2004-10-15",0.25,0.25,0.25,0.25,2000.0],["2004-10-18",0.19,0.19,0.18,0.18,400.0],["2004-10-19",0.18,0.18,0.18,0.18,0.0],["2004-10-20",0.18,0.18,0.18,0.18,300.0],["2004-10-21",0.18,0.18,0.18,0.18,500.0],["2004-10-22",0.18,0.18,0.18,0.18,3500.0],["2004-10-25",0.18,0.18,0.18,0.18,0.0],["2004-10-26",0.18,0.2,0.18,0.2,5500.0],["2004-10-27",0.2,0.2,0.2,0.2,0.0],["2004-10-28",0.2,0.2,0.2,0.2,0.0],["2004-10-29",0.2,0.2,0.2,0.2,0.0],["2004-11-01",0.18,0.18,0.18,0.18,2300.0],["2004-11-02",0.18,0.18,0.18,0.18,200.0],["2004-11-03",0.18,0.18,0.18,0.18,0.0],["2004-11-04",0.18,0.18,0.18,0.18,5000.0],["2004-11-05",0.25,0.25,0.19,0.2,4800.0],["2004-11-08",0.2,0.2,0.2,0.2,0.0],["2004-11-09",0.25,0.25,0.25,0.25,1000.0],["2004-11-10",0.22,0.22,0.19,0.19,2600.0],["2004-11-11",0.25,0.25,0.24,0.25,4200.0],["2004-11-12",0.3,0.3,0.25,0.25,19400.0],["2004-11-15",0.25,0.25,0.25,0.25,0.0],["2004-11-16",0.25,0.25,0.25,0.25,0.0],["2004-11-17",0.25,0.25,0.25,0.25,0.0],["2004-11-18",0.25,0.25,0.25,0.25,0.0],["2004-11-19",0.25,0.3,0.25,0.3,1600.0],["2004-11-22",0.2,0.2,0.2,0.2,400.0],["2004-11-23",0.2,0.2,0.2,0.2,1100.0],["2004-11-24",0.2,0.2,0.2,0.2,100.0],["2004-11-26",0.2,0.2,0.2,0.2,0.0],["2004-11-29",0.2,0.3,0.2,0.3,2700.0],["2004-11-30",0.3,0.3,0.3,0.3,0.0],["2004-12-01",0.3,0.3,0.3,0.3,0.0],["2004-12-02",0.2,0.2,0.2,0.2,500.0],["2004-12-03",0.2,0.2,0.2,0.2,0.0],["2004-12-06",0.2,0.2,0.2,0.2,0.0],["2004-12-07",0.2,0.22,0.2,0.22,400.0],["2004-12-08",0.22,0.22,0.22,0.22,0.0],["2004-12-09",0.22,0.22,0.22,0.22,0.0],["2004-12-10",0.2,0.3,0.2,0.25,7000.0],["2004-12-13",0.25,0.29,0.25,0.25,21900.0],["2004-12-14",0.29,0.29,0.25,0.25,1300.0],["2004-12-15",0.29,0.29,0.29,0.29,1500.0],["2004-12-16",0.29,0.4,0.29,0.4,8500.0],["2004-12-17",0.26,0.3,0.25,0.3,23400.0],["2004-12-20",0.26,0.26,0.26,0.26,500.0],["2004-12-21",0.26,0.26,0.26,0.26,0.0],["2004-12-22",0.29,0.29,0.27,0.29,2900.0],["2004-12-23",0.29,0.7,0.25,0.25,54200.0],["2004-12-27",0.45,0.45,0.25,0.25,9500.0],["2004-12-28",0.25,0.25,0.25,0.25,200.0],["2004-12-29",0.25,0.26,0.25,0.26,10000.0],["2004-12-30",0.45,0.45,0.25,0.32,12900.0],["2004-12-31",0.45,0.45,0.25,0.25,3000.0],["2005-01-03",0.25,0.25,0.25,0.25,0.0],["2005-01-04",0.25,0.25,0.25,0.25,0.0],["2005-01-05",0.4,0.45,0.4,0.4,32800.0],["2005-01-06",0.45,0.55,0.44,0.44,11000.0],["2005-01-07",0.44,0.44,0.44,0.44,0.0],["2005-01-10",0.44,0.44,0.44,0.44,0.0],["2005-01-11",0.7,0.7,0.5,0.5,1100.0],["2005-01-12",0.68,0.68,0.5,0.6,3000.0],["2005-01-13",0.68,0.68,0.6,0.6,17300.0],["2005-01-14",0.51,0.65,0.51,0.6,8100.0],["2005-01-18",0.6,0.65,0.35,0.4,35000.0],["2005-01-19",0.42,0.42,0.42,0.42,1100.0],["2005-01-20",0.6,0.6,0.6,0.6,2300.0],["2005-01-21",0.55,0.55,0.5,0.5,2700.0],["2005-01-24",0.5,0.5,0.5,0.5,0.0],["2005-01-25",0.55,0.6,0.54,0.6,2700.0],["2005-01-26",0.55,0.57,0.55,0.57,17000.0],["2005-01-27",0.55,0.55,0.55,0.55,6900.0],["2005-01-28",0.55,0.55,0.45,0.45,22500.0],["2005-01-31",0.45,0.45,0.45,0.45,0.0],["2005-02-01",0.55,0.55,0.55,0.55,7800.0],["2005-02-02",0.55,0.55,0.41,0.41,6800.0],["2005-02-03",0.41,0.41,0.41,0.41,200.0],["2005-02-04",0.41,0.45,0.41,0.45,4200.0],["2005-02-07",0.41,0.41,0.41,0.41,200.0],["2005-02-08",0.41,0.41,0.41,0.41,0.0],["2005-02-09",0.41,0.41,0.41,0.41,0.0],["2005-02-10",0.41,0.41,0.41,0.41,0.0],["2005-02-11",0.41,0.41,0.41,0.41,300.0],["2005-02-14",0.35,0.41,0.35,0.41,500.0],["2005-02-15",0.41,0.41,0.41,0.41,0.0],["2005-02-16",0.5,0.5,0.5,0.5,600.0],["2005-02-17",0.35,0.35,0.35,0.35,200.0],["2005-02-18",0.5,0.5,0.35,0.35,7800.0],["2005-02-22",0.35,0.45,0.35,0.45,9700.0],["2005-02-23",0.45,0.45,0.35,0.35,400.0],["2005-02-24",0.35,0.35,0.35,0.35,0.0],["2005-02-25",0.35,0.36,0.35,0.36,400.0],["2005-02-28",0.36,0.36,0.36,0.36,0.0],["2005-03-01",0.36,0.36,0.36,0.36,0.0],["2005-03-02",0.35,0.45,0.35,0.45,2400.0],["2005-03-03",0.45,0.6,0.45,0.6,13100.0],["2005-03-04",0.65,0.65,0.55,0.65,25300.0],["2005-03-07",0.56,0.56,0.56,0.56,10700.0],["2005-03-08",0.56,0.56,0.56,0.56,0.0],["2005-03-09",0.56,0.56,0.56,0.56,1700.0],["2005-03-10",0.58,0.58,0.58,0.58,500.0],["2005-03-11",0.56,0.61,0.56,0.6,4500.0],["2005-03-14",0.65,0.65,0.6,0.65,13100.0],["2005-03-15",0.63,0.63,0.56,0.56,22200.0],["2005-03-16",0.56,0.6,0.56,0.56,15400.0],["2005-03-17",0.65,0.65,0.56,0.56,7600.0],["2005-03-18",0.56,0.56,0.56,0.56,0.0],["2005-03-21",0.56,0.59,0.56,0.59,20100.0],["2005-03-22",0.58,0.58,0.5,0.58,10500.0],["2005-03-23",0.58,0.58,0.58,0.58,0.0],["2005-03-24",0.5,0.5,0.5,0.5,100.0],["2005-03-28",0.5,0.5,0.5,0.5,3400.0],["2005-03-29",0.5,0.51,0.5,0.51,600.0],["2005-03-30",0.5,0.5,0.5,0.5,1000.0],["2005-03-31",0.5,0.5,0.5,0.5,0.0],["2005-04-01",0.5,0.6,0.5,0.5,14100.0],["2005-04-04",0.5,0.5,0.5,0.5,4400.0],["2005-04-05",0.5,0.5,0.5,0.5,0.0],["2005-04-06",0.5,0.5,0.45,0.45,30100.0],["2005-04-07",0.45,0.45,0.45,0.45,0.0],["2005-04-08",0.45,0.5,0.45,0.5,4000.0],["2005-04-11",0.45,0.45,0.45,0.45,700.0],["2005-04-12",0.45,0.46,0.42,0.46,26500.0],["2005-04-13",0.42,0.46,0.42,0.44,13500.0],["2005-04-14",0.42,0.46,0.42,0.42,5200.0],["2005-04-15",0.42,0.45,0.35,0.45,35500.0],["2005-04-18",0.46,0.58,0.45,0.51,22100.0],["2005-04-19",0.58,0.58,0.5,0.5,5700.0],["2005-04-20",0.5,0.5,0.5,0.5,1400.0],["2005-04-21",0.5,0.5,0.4,0.5,3700.0],["2005-04-22",0.4,0.4,0.4,0.4,2800.0],["2005-04-25",0.5,0.5,0.4,0.4,7400.0],["2005-04-26",0.5,0.5,0.5,0.5,4000.0],["2005-04-27",0.52,0.52,0.52,0.52,3800.0],["2005-04-28",0.4,0.45,0.4,0.45,3600.0],["2005-04-29",0.5,0.5,0.5,0.5,2500.0],["2005-05-02",0.5,0.5,0.5,0.5,200.0],["2005-05-03",0.5,0.5,0.5,0.5,0.0],["2005-05-04",0.5,0.5,0.5,0.5,0.0],["2005-05-05",0.5,0.5,0.5,0.5,0.0],["2005-05-06",0.49,0.5,0.49,0.5,1600.0],["2005-05-09",0.42,0.55,0.42,0.51,6600.0],["2005-05-10",0.51,0.51,0.51,0.51,0.0],["2005-05-11",0.5,0.5,0.5,0.5,2000.0],["2005-05-12",0.5,0.5,0.5,0.5,0.0],["2005-05-13",0.5,0.5,0.5,0.5,0.0],["2005-05-16",0.5,0.5,0.5,0.5,10000.0],["2005-05-17",0.5,0.5,0.5,0.5,0.0],["2005-05-18",0.5,0.5,0.5,0.5,0.0],["2005-05-19",0.42,0.42,0.42,0.42,200.0],["2005-05-20",0.6,0.6,0.5,0.51,9700.0],["2005-05-23",0.5,0.5,0.42,0.45,16800.0],["2005-05-24",0.42,0.43,0.4,0.4,14900.0],["2005-05-25",0.5,0.5,0.33,0.4,28000.0],["2005-05-26",0.4,0.4,0.4,0.4,0.0],["2005-05-27",0.33,0.33,0.33,0.33,500.0],["2005-05-31",0.33,0.33,0.33,0.33,0.0],["2005-06-01",0.34,0.34,0.33,0.33,800.0],["2005-06-02",0.33,0.33,0.33,0.33,200.0],["2005-06-03",0.33,0.33,0.33,0.33,0.0],["2005-06-06",0.33,0.48,0.33,0.35,7700.0],["2005-06-07",0.36,0.48,0.36,0.48,6100.0],["2005-06-08",0.49,0.49,0.49,0.49,200.0],["2005-06-09",0.47,0.47,0.47,0.47,1500.0],["2005-06-10",0.47,0.47,0.47,0.47,0.0],["2005-06-13",0.38,0.45,0.38,0.45,23300.0],["2005-06-14",0.45,0.45,0.45,0.45,0.0],["2005-06-15",0.33,0.4,0.33,0.35,9900.0],["2005-06-16",0.4,0.4,0.4,0.4,500.0],["2005-06-17",0.33,0.35,0.33,0.35,16000.0],["2005-06-20",0.4,0.4,0.3,0.3,6300.0],["2005-06-21",0.3,0.35,0.3,0.35,1800.0],["2005-06-22",0.32,0.4,0.32,0.4,2700.0],["2005-06-23",0.4,0.4,0.4,0.4,0.0],["2005-06-24",0.4,0.4,0.4,0.4,0.0],["2005-06-27",0.26,0.26,0.26,0.26,1200.0],["2005-06-28",0.31,0.35,0.31,0.35,6100.0],["2005-06-29",0.35,0.35,0.35,0.35,0.0],["2005-06-30",0.33,0.33,0.33,0.33,400.0],["2005-07-01",0.33,0.33,0.33,0.33,0.0],["2005-07-05",0.33,0.33,0.33,0.33,700.0],["2005-07-06",0.33,0.33,0.33,0.33,0.0],["2005-07-07",0.4,0.4,0.35,0.4,9700.0],["2005-07-08",0.35,0.4,0.35,0.4,10600.0],["2005-07-11",0.35,0.35,0.35,0.35,1200.0],["2005-07-12",0.35,0.35,0.35,0.35,0.0],["2005-07-13",0.35,0.4,0.35,0.4,2800.0],["2005-07-14",0.37,0.48,0.37,0.48,50400.0],["2005-07-15",0.35,0.4,0.35,0.4,55500.0],["2005-07-18",0.4,0.4,0.33,0.33,20000.0],["2005-07-19",0.35,0.35,0.25,0.3,65300.0],["2005-07-20",0.3,0.3,0.3,0.3,11000.0],["2005-07-21",0.4,0.4,0.38,0.39,39100.0],["2005-07-22",0.39,0.39,0.39,0.39,0.0],["2005-07-25",0.43,0.43,0.33,0.33,52600.0],["2005-07-26",0.33,0.35,0.33,0.35,600.0],["2005-07-27",0.38,0.38,0.38,0.38,5000.0],["2005-07-28",0.33,0.33,0.33,0.33,2100.0],["2005-07-29",0.33,0.4,0.33,0.39,107400.0],["2005-08-01",0.39,0.39,0.39,0.39,2800.0],["2005-08-02",0.39,0.39,0.33,0.39,1600.0],["2005-08-03",0.33,0.33,0.33,0.33,2100.0],["2005-08-04",0.47,0.47,0.39,0.39,16000.0],["2005-08-05",0.4,0.4,0.4,0.4,26000.0],["2005-08-08",0.35,0.35,0.35,0.35,200.0],["2005-08-09",0.42,0.42,0.4,0.4,4000.0],["2005-08-10",0.35,0.35,0.35,0.35,1800.0],["2005-08-11",0.35,0.6,0.35,0.51,81100.0],["2005-08-12",0.6,0.6,0.5,0.5,34900.0],["2005-08-15",0.45,0.45,0.37,0.37,21000.0],["2005-08-16",0.37,0.37,0.37,0.37,0.0],["2005-08-17",0.59,0.59,0.39,0.39,19000.0],["2005-08-18",0.59,0.6,0.45,0.45,17900.0],["2005-08-19",0.37,0.43,0.37,0.4,800.0],["2005-08-22",0.4,0.4,0.4,0.4,0.0],["2005-08-23",0.38,0.38,0.37,0.38,14900.0],["2005-08-24",0.38,0.38,0.38,0.38,0.0],["2005-08-25",0.47,0.47,0.38,0.38,86200.0],["2005-08-26",0.37,0.37,0.36,0.36,1100.0],["2005-08-29",0.4,0.42,0.4,0.42,12800.0],["2005-08-30",0.4,0.4,0.4,0.4,100.0],["2005-08-31",0.4,0.4,0.4,0.4,9300.0],["2005-09-01",0.4,0.4,0.4,0.4,2500.0],["2005-09-02",0.4,0.4,0.4,0.4,2500.0],["2005-09-06",0.4,0.4,0.4,0.4,3900.0],["2005-09-07",0.43,0.43,0.4,0.4,32000.0],["2005-09-08",0.4,0.45,0.4,0.4,10100.0],["2005-09-09",0.37,0.37,0.37,0.37,2500.0],["2005-09-12",0.37,0.37,0.37,0.37,0.0],["2005-09-13",0.38,0.45,0.33,0.34,198300.0],["2005-09-14",0.34,0.37,0.34,0.37,10100.0],["2005-09-15",0.35,0.35,0.35,0.35,5000.0],["2005-09-16",0.31,0.33,0.31,0.32,38200.0],["2005-09-19",0.33,0.33,0.31,0.33,15500.0],["2005-09-20",0.33,0.33,0.33,0.33,5000.0],["2005-09-21",0.31,0.31,0.31,0.31,5000.0],["2005-09-22",0.39,0.39,0.31,0.32,13700.0],["2005-09-23",0.34,0.34,0.34,0.34,5000.0],["2005-09-26",0.35,0.35,0.32,0.32,7500.0],["2005-09-27",0.32,0.32,0.32,0.32,0.0],["2005-09-28",0.31,0.33,0.3,0.31,70600.0],["2005-09-29",0.25,0.3,0.25,0.3,500.0],["2005-09-30",0.24,0.3,0.24,0.3,2500.0],["2005-10-03",0.24,0.28,0.24,0.26,39100.0],["2005-10-04",0.24,0.33,0.24,0.31,3200.0],["2005-10-05",0.25,0.3,0.24,0.24,117500.0],["2005-10-06",0.25,0.27,0.23,0.27,58500.0],["2005-10-07",0.25,0.25,0.24,0.24,51500.0],["2005-10-10",0.23,0.23,0.19,0.19,132400.0],["2005-10-11",0.19,0.19,0.19,0.19,0.0],["2005-10-12",0.25,0.25,0.2,0.2,2400.0],["2005-10-13",0.25,0.25,0.22,0.22,3700.0],["2005-10-14",0.3,0.34,0.3,0.31,53600.0],["2005-10-17",0.32,0.33,0.28,0.29,76300.0],["2005-10-18",0.33,0.35,0.28,0.28,171300.0],["2005-10-19",0.28,0.3,0.28,0.3,30000.0],["2005-10-20",0.29,0.3,0.23,0.24,119000.0],["2005-10-21",0.24,0.24,0.24,0.24,200.0],["2005-10-24",0.24,0.24,0.24,0.24,10000.0],["2005-10-25",0.24,0.24,0.24,0.24,0.0],["2005-10-26",0.24,0.26,0.24,0.24,23300.0],["2005-10-27",0.3,0.3,0.24,0.25,11600.0],["2005-10-28",0.24,0.24,0.24,0.24,32700.0],["2005-10-31",0.24,0.29,0.24,0.29,28700.0],["2005-11-01",0.27,0.31,0.27,0.3,17700.0],["2005-11-02",0.3,0.34,0.27,0.27,71700.0],["2005-11-03",0.27,0.28,0.26,0.26,39200.0],["2005-11-04",0.26,0.26,0.24,0.24,28000.0],["2005-11-07",0.24,0.24,0.24,0.24,10000.0],["2005-11-08",0.24,0.24,0.24,0.24,15300.0],["2005-11-09",0.24,0.24,0.24,0.24,10000.0],["2005-11-10",0.25,0.25,0.24,0.24,30200.0],["2005-11-11",0.23,0.23,0.23,0.23,10000.0],["2005-11-14",0.22,0.22,0.2,0.2,24400.0],["2005-11-15",0.22,0.25,0.21,0.25,20200.0],["2005-11-16",0.21,0.21,0.21,0.21,10000.0],["2005-11-17",0.23,0.27,0.23,0.27,62400.0],["2005-11-18",0.28,0.32,0.28,0.31,70700.0],["2005-11-21",0.31,0.31,0.31,0.31,8000.0],["2005-11-22",0.24,0.27,0.24,0.27,400.0],["2005-11-23",0.3,0.3,0.25,0.25,5300.0],["2005-11-25",0.3,0.3,0.23,0.24,190100.0],["2005-11-28",0.3,0.3,0.23,0.25,17700.0],["2005-11-29",0.23,0.23,0.23,0.23,200.0],["2005-11-30",0.23,0.25,0.23,0.24,30500.0],["2005-12-01",0.24,0.24,0.23,0.24,21000.0],["2005-12-02",0.23,0.25,0.23,0.25,24000.0],["2005-12-05",0.25,0.26,0.25,0.26,10000.0],["2005-12-06",0.23,0.23,0.23,0.23,800.0],["2005-12-07",0.23,0.23,0.23,0.23,0.0],["2005-12-08",0.24,0.24,0.24,0.24,200.0],["2005-12-09",0.24,0.24,0.23,0.23,142600.0],["2005-12-12",0.23,0.23,0.23,0.23,35000.0],["2005-12-13",0.23,0.23,0.23,0.23,1100.0],["2005-12-14",0.23,0.23,0.23,0.23,70800.0],["2005-12-15",0.22,0.22,0.21,0.21,17000.0],["2005-12-16",0.21,0.21,0.21,0.21,200.0],["2005-12-19",0.21,0.22,0.21,0.22,10300.0],["2005-12-20",0.22,0.23,0.22,0.23,32000.0],["2005-12-21",0.21,0.21,0.21,0.21,46100.0],["2005-12-22",0.21,0.21,0.21,0.21,20500.0],["2005-12-23",0.21,0.22,0.19,0.21,115700.0],["2005-12-27",0.2,0.2,0.18,0.2,88100.0],["2005-12-28",0.19,0.21,0.19,0.21,71500.0],["2005-12-29",0.21,0.21,0.21,0.21,0.0],["2005-12-30",0.19,0.19,0.19,0.19,2500.0],["2006-01-03",0.19,0.2,0.19,0.19,50100.0],["2006-01-04",0.19,0.19,0.19,0.19,0.0],["2006-01-05",0.19,0.19,0.19,0.19,600.0],["2006-01-06",0.2,0.2,0.2,0.2,2600.0],["2006-01-09",0.21,0.23,0.18,0.2,26500.0],["2006-01-10",0.18,0.18,0.18,0.18,300.0],["2006-01-11",0.18,0.22,0.17,0.18,320600.0],["2006-01-12",0.18,0.21,0.15,0.16,208900.0],["2006-01-13",0.16,0.19,0.16,0.16,526600.0],["2006-01-17",0.16,0.16,0.13,0.15,297600.0],["2006-01-18",0.15,0.15,0.12,0.14,232200.0],["2006-01-19",0.14,0.15,0.14,0.15,52200.0],["2006-01-20",0.14,0.17,0.14,0.17,3500.0],["2006-01-23",0.19,0.19,0.16,0.16,38300.0],["2006-01-24",0.13,0.13,0.13,0.13,2000.0],["2006-01-25",0.18,0.18,0.16,0.16,37000.0],["2006-01-26",0.17,0.25,0.17,0.2,208500.0],["2006-01-27",0.21,0.22,0.15,0.2,113100.0],["2006-01-30",0.2,0.21,0.2,0.2,60300.0],["2006-01-31",0.21,0.21,0.2,0.21,18300.0],["2006-02-01",0.2,0.2,0.2,0.2,1000.0],["2006-02-02",0.2,0.2,0.16,0.16,16600.0],["2006-02-03",0.16,0.16,0.16,0.16,200.0],["2006-02-06",0.16,0.16,0.16,0.16,0.0],["2006-02-07",0.22,0.22,0.18,0.18,5400.0],["2006-02-08",0.2,0.2,0.18,0.2,7500.0],["2006-02-09",0.2,0.25,0.2,0.25,74800.0],["2006-02-10",0.25,0.4,0.21,0.36,148100.0],["2006-02-13",0.39,0.39,0.27,0.27,50000.0],["2006-02-14",0.25,0.3,0.25,0.25,64100.0],["2006-02-15",0.25,0.25,0.23,0.23,14400.0],["2006-02-16",0.23,0.26,0.23,0.26,8800.0],["2006-02-17",0.27,0.27,0.27,0.27,2700.0],["2006-02-21",0.27,0.29,0.25,0.29,15700.0],["2006-02-22",0.27,0.29,0.25,0.25,47300.0],["2006-02-23",0.27,0.35,0.25,0.34,199900.0],["2006-02-24",0.36,0.37,0.3,0.31,50500.0],["2006-02-27",0.33,0.36,0.33,0.36,22000.0],["2006-02-28",0.33,0.34,0.32,0.32,51600.0],["2006-03-01",0.32,0.38,0.32,0.36,73900.0],["2006-03-02",0.36,0.38,0.36,0.36,40800.0],["2006-03-03",0.39,0.39,0.34,0.35,37600.0],["2006-03-06",0.34,0.39,0.34,0.35,62500.0],["2006-03-07",0.35,0.39,0.35,0.39,4300.0],["2006-03-08",0.39,0.39,0.37,0.37,110500.0],["2006-03-09",0.37,0.38,0.37,0.38,11800.0],["2006-03-10",0.39,0.39,0.35,0.36,13700.0],["2006-03-13",0.36,0.4,0.36,0.4,46600.0],["2006-03-14",0.42,0.45,0.37,0.45,87400.0],["2006-03-15",0.42,0.51,0.42,0.42,85500.0],["2006-03-16",0.45,0.45,0.42,0.45,37300.0],["2006-03-17",0.45,0.45,0.45,0.45,10000.0],["2006-03-20",0.45,0.45,0.45,0.45,9000.0],["2006-03-21",0.5,0.64,0.48,0.62,332000.0],["2006-03-22",0.62,0.7,0.62,0.7,139700.0],["2006-03-23",0.71,0.72,0.66,0.66,172700.0],["2006-03-24",0.66,0.7,0.6,0.6,49300.0],["2006-03-27",0.62,0.66,0.6,0.6,63800.0],["2006-03-28",0.63,0.63,0.58,0.59,109900.0],["2006-03-29",0.6,0.63,0.55,0.58,178100.0],["2006-03-30",0.54,0.54,0.45,0.53,82400.0],["2006-03-31",0.53,0.53,0.49,0.49,61900.0],["2006-04-03",0.48,0.54,0.48,0.54,46400.0],["2006-04-04",0.55,0.57,0.5,0.55,158300.0],["2006-04-05",0.55,0.55,0.51,0.52,245900.0],["2006-04-06",0.52,0.55,0.5,0.55,15200.0],["2006-04-07",0.56,0.56,0.56,0.56,31500.0],["2006-04-10",0.56,0.56,0.52,0.52,150900.0],["2006-04-11",0.51,0.51,0.45,0.45,233700.0],["2006-04-12",0.48,0.53,0.48,0.53,11000.0],["2006-04-13",0.53,0.53,0.48,0.52,6700.0],["2006-04-17",0.52,0.52,0.5,0.5,85000.0],["2006-04-18",0.51,0.53,0.51,0.51,36200.0],["2006-04-19",0.45,0.52,0.45,0.5,2400.0],["2006-04-20",0.47,0.48,0.47,0.48,5100.0],["2006-04-21",0.47,0.47,0.47,0.47,600.0],["2006-04-24",0.47,0.47,0.47,0.47,1100.0],["2006-04-25",0.47,0.47,0.47,0.47,0.0],["2006-04-26",0.5,0.52,0.5,0.5,91000.0],["2006-04-27",0.5,0.5,0.5,0.5,64600.0],["2006-04-28",0.5,0.5,0.5,0.5,0.0],["2006-05-01",0.49,0.52,0.49,0.52,6000.0],["2006-05-02",0.52,0.52,0.5,0.5,6000.0],["2006-05-03",0.5,0.58,0.47,0.58,54100.0],["2006-05-04",0.58,0.58,0.57,0.57,700.0],["2006-05-05",0.55,0.6,0.55,0.6,12900.0],["2006-05-08",0.6,0.69,0.57,0.68,105600.0],["2006-05-09",0.72,0.78,0.46,0.65,447000.0],["2006-05-10",0.65,0.71,0.62,0.68,40400.0],["2006-05-11",0.68,0.68,0.56,0.65,17800.0],["2006-05-12",0.65,0.65,0.65,0.65,1300.0],["2006-05-15",0.65,0.65,0.55,0.56,16900.0],["2006-05-16",0.55,0.6,0.55,0.6,45600.0],["2006-05-17",0.6,0.6,0.6,0.6,0.0],["2006-05-18",0.55,0.55,0.45,0.5,59400.0],["2006-05-19",0.55,0.55,0.46,0.5,3700.0],["2006-05-22",0.55,0.61,0.55,0.61,26000.0],["2006-05-23",0.6,0.6,0.5,0.5,600.0],["2006-05-24",0.53,0.55,0.53,0.55,20000.0],["2006-05-25",0.58,0.61,0.58,0.61,16500.0],["2006-05-26",0.61,0.61,0.54,0.6,14000.0],["2006-05-30",0.6,0.6,0.6,0.6,0.0],["2006-05-31",0.6,0.6,0.6,0.6,10500.0],["2006-06-01",0.59,0.59,0.53,0.53,49000.0],["2006-06-02",0.55,0.55,0.48,0.55,56000.0],["2006-06-05",0.53,0.6,0.53,0.6,38200.0],["2006-06-06",0.6,0.6,0.6,0.6,14700.0],["2006-06-07",0.6,0.6,0.6,0.6,0.0],["2006-06-08",0.56,0.64,0.56,0.62,1100.0],["2006-06-09",0.64,0.64,0.56,0.64,4000.0],["2006-06-12",0.62,0.62,0.62,0.62,1600.0],["2006-06-13",0.62,0.62,0.62,0.62,0.0],["2006-06-14",0.62,0.62,0.62,0.62,0.0],["2006-06-15",0.61,0.61,0.57,0.57,14500.0],["2006-06-16",0.6,0.6,0.58,0.58,12000.0],["2006-06-19",0.59,0.6,0.55,0.55,29300.0],["2006-06-20",0.57,0.6,0.57,0.6,10600.0],["2006-06-21",0.57,0.6,0.57,0.6,6000.0],["2006-06-22",0.56,0.58,0.56,0.58,18800.0],["2006-06-23",0.64,0.64,0.57,0.64,15800.0],["2006-06-26",0.58,0.64,0.58,0.64,2800.0],["2006-06-27",0.59,0.63,0.58,0.63,8500.0],["2006-06-28",0.61,0.61,0.61,0.61,1000.0],["2006-06-29",0.61,0.61,0.61,0.61,15300.0],["2006-06-30",0.61,0.61,0.61,0.61,200.0],["2006-07-03",0.63,0.64,0.63,0.64,12900.0],["2006-07-05",0.63,0.65,0.61,0.63,57100.0],["2006-07-06",0.63,0.63,0.63,0.63,2400.0],["2006-07-07",0.63,0.63,0.61,0.61,8200.0],["2006-07-10",0.64,0.66,0.64,0.65,21700.0],["2006-07-11",0.65,0.69,0.6,0.6,82300.0],["2006-07-12",0.65,0.69,0.6,0.69,18100.0],["2006-07-13",0.65,0.65,0.64,0.65,45300.0],["2006-07-14",0.65,0.65,0.65,0.65,0.0],["2006-07-17",0.66,0.7,0.64,0.64,31700.0],["2006-07-18",0.7,0.74,0.7,0.72,105100.0],["2006-07-19",0.72,0.8,0.71,0.77,83900.0],["2006-07-20",0.75,0.75,0.68,0.74,57600.0],["2006-07-21",0.7,0.7,0.62,0.65,46600.0],["2006-07-24",0.65,0.7,0.62,0.65,51300.0],["2006-07-25",0.6,0.67,0.6,0.62,30900.0],["2006-07-26",0.65,0.66,0.65,0.66,23600.0],["2006-07-27",0.69,0.76,0.67,0.75,198200.0],["2006-07-28",0.75,0.75,0.72,0.74,105100.0],["2006-07-31",0.75,0.77,0.73,0.77,160100.0],["2006-08-01",0.78,0.89,0.77,0.81,249400.0],["2006-08-02",0.8,0.84,0.75,0.8,206900.0],["2006-08-03",0.79,0.85,0.79,0.79,124800.0],["2006-08-04",0.85,0.87,0.8,0.81,67400.0],["2006-08-07",0.85,0.9,0.82,0.9,139800.0],["2006-08-08",0.9,1.25,0.9,1.12,449400.0],["2006-08-09",1.14,1.14,0.95,1.05,266000.0],["2006-08-10",1.1,1.17,1.04,1.05,208000.0],["2006-08-11",1.04,1.07,0.9,0.99,184100.0],["2006-08-14",1.0,1.0,0.9,0.94,149400.0],["2006-08-15",0.9,0.95,0.88,0.92,47000.0],["2006-08-16",0.91,0.91,0.81,0.89,94300.0],["2006-08-17",0.85,0.89,0.82,0.89,36000.0],["2006-08-18",0.89,0.9,0.87,0.9,57400.0],["2006-08-21",0.9,0.9,0.86,0.88,32000.0],["2006-08-22",0.88,0.9,0.83,0.9,54600.0],["2006-08-23",0.9,1.02,0.9,1.0,160800.0],["2006-08-24",1.02,1.02,0.92,0.95,77400.0],["2006-08-25",0.99,1.11,0.96,1.1,147400.0],["2006-08-28",1.08,1.15,1.05,1.09,109500.0],["2006-08-29",1.05,1.05,1.01,1.01,36700.0],["2006-08-30",1.04,1.05,1.01,1.03,75500.0],["2006-08-31",1.02,1.03,1.0,1.0,122900.0],["2006-09-01",1.0,1.01,0.98,1.01,33500.0],["2006-09-05",1.01,1.04,1.0,1.01,218800.0],["2006-09-06",1.01,1.12,1.0,1.06,145100.0],["2006-09-07",1.05,1.08,1.0,1.03,158200.0],["2006-09-08",1.03,1.03,1.0,1.01,69600.0],["2006-09-11",1.01,1.01,1.0,1.01,52600.0],["2006-09-12",0.99,1.01,0.99,1.0,41700.0],["2006-09-13",1.0,1.01,1.0,1.0,34300.0],["2006-09-14",1.0,1.01,0.99,1.01,38700.0],["2006-09-15",1.0,1.03,1.0,1.02,126600.0],["2006-09-18",1.02,1.02,1.0,1.0,14100.0],["2006-09-19",1.0,1.0,1.0,1.0,10500.0],["2006-09-20",1.01,1.02,1.0,1.01,52400.0],["2006-09-21",1.02,1.02,0.95,1.0,64300.0],["2006-09-22",0.98,1.0,0.95,1.0,55400.0],["2006-09-25",1.0,1.0,0.93,1.0,87500.0],["2006-09-26",1.0,1.0,0.97,1.0,40700.0],["2006-09-27",0.98,1.01,0.98,1.0,104700.0],["2006-09-28",1.0,1.0,0.96,1.0,18900.0],["2006-09-29",0.98,1.02,0.98,1.01,130000.0],["2006-10-02",1.0,1.04,0.96,0.99,47100.0],["2006-10-03",0.98,0.98,0.94,0.95,80800.0],["2006-10-04",0.99,0.99,0.95,0.97,43600.0],["2006-10-05",0.99,0.99,0.97,0.97,30400.0],["2006-10-06",0.98,1.04,0.98,1.04,208500.0],["2006-10-09",1.02,1.08,0.99,1.08,127600.0],["2006-10-10",1.08,1.08,1.04,1.06,25900.0],["2006-10-11",1.07,1.07,1.01,1.02,112000.0],["2006-10-12",1.01,1.2,0.98,1.2,214300.0],["2006-10-13",1.1,1.23,1.09,1.2,233400.0],["2006-10-16",1.17,1.35,1.17,1.33,120600.0],["2006-10-17",1.34,1.44,1.23,1.37,245200.0],["2006-10-18",1.37,1.51,1.37,1.47,188500.0],["2006-10-19",1.48,1.52,1.36,1.38,242100.0],["2006-10-20",1.38,1.39,1.23,1.26,159500.0],["2006-10-23",1.2,1.27,1.15,1.26,107100.0],["2006-10-24",1.26,1.35,1.23,1.23,40600.0],["2006-10-25",1.23,1.23,1.16,1.16,57500.0],["2006-10-26",1.19,1.33,1.19,1.2,59700.0],["2006-10-27",1.27,1.35,1.25,1.35,113700.0],["2006-10-30",1.23,1.38,1.23,1.32,96300.0],["2006-10-31",1.41,1.5,1.37,1.42,165200.0],["2006-11-01",1.45,1.54,1.41,1.5,201100.0],["2006-11-02",1.5,1.5,1.4,1.46,63200.0],["2006-11-03",1.46,1.52,1.41,1.5,279700.0],["2006-11-06",1.52,1.68,1.42,1.65,373500.0],["2006-11-07",1.66,1.78,1.66,1.75,282800.0],["2006-11-08",1.79,1.85,1.69,1.83,516100.0],["2006-11-09",1.86,1.88,1.4,1.68,1147600.0],["2006-11-10",1.43,1.65,1.35,1.59,338000.0],["2006-11-13",1.72,1.8,1.67,1.7,433100.0],["2006-11-14",1.8,1.95,1.74,1.91,307600.0],["2006-11-15",1.9,2.05,1.85,2.01,476400.0],["2006-11-16",2.02,2.02,1.91,1.97,198900.0],["2006-11-17",1.86,1.95,1.86,1.89,124800.0],["2006-11-20",1.85,1.85,1.7,1.73,314000.0],["2006-11-21",1.72,1.78,1.65,1.65,213600.0],["2006-11-22",1.7,1.72,1.56,1.7,130700.0],["2006-11-24",1.65,1.75,1.65,1.75,23100.0],["2006-11-27",1.67,1.78,1.66,1.71,119500.0],["2006-11-28",1.74,1.75,1.6,1.61,193000.0],["2006-11-29",1.62,1.65,1.45,1.65,253600.0],["2006-11-30",1.62,1.64,1.5,1.6,80200.0],["2006-12-01",1.55,1.6,1.55,1.6,42000.0],["2006-12-04",1.62,1.62,1.51,1.51,63600.0],["2006-12-05",1.51,1.52,1.44,1.5,159000.0],["2006-12-06",1.5,1.51,1.48,1.5,60900.0],["2006-12-07",1.49,1.54,1.49,1.52,30500.0],["2006-12-08",1.41,1.55,1.41,1.55,364200.0],["2006-12-11",1.5,1.59,1.5,1.59,48000.0],["2006-12-12",1.58,1.6,1.56,1.6,24600.0],["2006-12-13",1.57,1.58,1.55,1.55,55700.0],["2006-12-14",1.55,1.57,1.53,1.53,37900.0],["2006-12-15",1.54,1.57,1.53,1.54,28600.0],["2006-12-18",1.53,1.54,1.47,1.49,162900.0],["2006-12-19",1.5,1.5,1.45,1.46,74100.0],["2006-12-20",1.43,1.52,1.43,1.5,125100.0],["2006-12-21",1.49,1.5,1.43,1.45,19400.0],["2006-12-22",1.43,1.49,1.43,1.45,36000.0],["2006-12-26",1.43,1.48,1.43,1.48,20400.0],["2006-12-27",1.45,1.54,1.45,1.53,147700.0],["2006-12-28",1.54,1.55,1.5,1.55,40500.0],["2006-12-29",1.55,1.55,1.49,1.5,54500.0],["2007-01-03",1.51,1.64,1.47,1.61,474400.0],["2007-01-04",1.6,1.64,1.59,1.6,111400.0],["2007-01-05",1.61,1.61,1.53,1.53,74800.0],["2007-01-08",1.57,1.6,1.51,1.58,78700.0],["2007-01-09",1.57,1.6,1.53,1.59,62700.0],["2007-01-10",1.6,1.7,1.55,1.62,170300.0],["2007-01-11",1.62,1.67,1.62,1.65,12100.0],["2007-01-12",1.69,1.76,1.65,1.73,88200.0],["2007-01-16",1.78,1.79,1.68,1.68,72300.0],["2007-01-17",1.75,1.75,1.6,1.65,91600.0],["2007-01-18",1.61,1.66,1.61,1.65,214000.0],["2007-01-19",1.61,1.67,1.59,1.67,91800.0],["2007-01-22",1.64,1.64,1.55,1.57,137900.0],["2007-01-23",1.54,1.56,1.51,1.55,146400.0],["2007-01-24",1.55,1.62,1.55,1.6,27200.0],["2007-01-25",1.6,1.62,1.58,1.62,30900.0],["2007-01-26",1.62,1.62,1.6,1.6,10900.0],["2007-01-29",1.6,1.63,1.58,1.6,22100.0],["2007-01-30",1.6,1.63,1.6,1.61,4100.0],["2007-01-31",1.61,1.62,1.61,1.62,5000.0],["2007-02-01",1.64,1.64,1.57,1.59,39700.0],["2007-02-02",1.58,1.63,1.58,1.58,12700.0],["2007-02-05",1.58,1.6,1.56,1.56,18100.0],["2007-02-06",1.56,1.6,1.53,1.6,47100.0],["2007-02-07",1.55,1.6,1.53,1.6,28200.0],["2007-02-08",1.6,1.63,1.55,1.62,58900.0],["2007-02-09",1.63,1.63,1.6,1.6,51800.0],["2007-02-12",1.58,1.58,1.47,1.47,142500.0],["2007-02-13",1.45,1.58,1.45,1.47,56200.0],["2007-02-14",1.5,1.54,1.5,1.54,900.0],["2007-02-15",1.55,1.55,1.51,1.53,9200.0],["2007-02-16",1.52,1.52,1.51,1.52,8100.0],["2007-02-20",1.6,1.63,1.52,1.61,118800.0],["2007-02-21",1.61,1.62,1.52,1.62,66200.0],["2007-02-22",1.54,1.59,1.54,1.55,64500.0],["2007-02-23",1.53,1.55,1.52,1.52,46700.0],["2007-02-26",1.58,1.58,1.53,1.54,74100.0],["2007-02-27",1.62,1.62,1.53,1.55,107500.0],["2007-02-28",1.6,1.6,1.52,1.52,36700.0],["2007-03-01",1.52,1.53,1.5,1.5,68400.0],["2007-03-02",1.53,1.53,1.42,1.48,146500.0],["2007-03-05",1.47,1.47,1.4,1.4,171400.0],["2007-03-06",1.39,1.43,1.39,1.42,127900.0],["2007-03-07",1.43,1.47,1.4,1.41,328500.0],["2007-03-08",1.41,1.43,1.39,1.4,80300.0],["2007-03-09",1.41,1.43,1.41,1.43,1500.0],["2007-03-12",1.43,1.5,1.43,1.49,27900.0],["2007-03-13",1.5,1.52,1.48,1.49,49600.0],["2007-03-14",1.45,1.45,1.4,1.44,261400.0],["2007-03-15",1.5,1.5,1.44,1.49,38400.0],["2007-03-16",1.49,1.55,1.48,1.49,35000.0],["2007-03-19",1.5,1.53,1.47,1.52,103800.0],["2007-03-20",1.52,1.52,1.5,1.5,7300.0],["2007-03-21",1.5,1.5,1.49,1.49,18900.0],["2007-03-22",1.48,1.5,1.48,1.5,125000.0],["2007-03-23",1.5,1.51,1.5,1.5,26100.0],["2007-03-26",1.5,1.52,1.5,1.52,41400.0],["2007-03-27",1.52,1.55,1.52,1.55,4900.0],["2007-03-28",1.55,1.55,1.55,1.55,20100.0],["2007-03-29",1.55,1.6,1.55,1.56,22100.0],["2007-03-30",1.6,1.67,1.6,1.65,60000.0],["2007-04-02",1.61,1.78,1.61,1.71,116200.0],["2007-04-03",1.72,1.8,1.67,1.69,129600.0],["2007-04-04",1.67,1.73,1.63,1.71,43600.0],["2007-04-05",1.71,1.71,1.7,1.71,6500.0],["2007-04-09",1.71,1.72,1.63,1.7,98800.0],["2007-04-10",1.71,1.71,1.56,1.6,79300.0],["2007-04-11",1.55,1.58,1.53,1.53,46300.0],["2007-04-12",1.53,1.64,1.53,1.55,41000.0],["2007-04-13",1.55,1.63,1.55,1.6,76800.0],["2007-04-16",1.6,1.7,1.6,1.65,40300.0],["2007-04-17",1.68,1.7,1.66,1.7,11500.0],["2007-04-18",1.65,1.7,1.65,1.68,30000.0],["2007-04-19",1.7,1.7,1.6,1.65,40000.0],["2007-04-20",1.6,1.65,1.56,1.56,26400.0],["2007-04-23",1.61,1.65,1.55,1.57,74100.0],["2007-04-24",1.6,1.6,1.52,1.52,67800.0],["2007-04-25",1.52,1.53,1.41,1.45,60800.0],["2007-04-26",1.5,1.6,1.48,1.48,53000.0],["2007-04-27",1.47,1.6,1.47,1.6,17200.0],["2007-04-30",1.6,1.6,1.55,1.55,43900.0],["2007-05-01",1.55,1.64,1.55,1.6,32700.0],["2007-05-02",1.62,1.67,1.6,1.67,50300.0],["2007-05-03",1.63,1.7,1.58,1.69,105500.0],["2007-05-04",1.7,1.7,1.66,1.69,63600.0],["2007-05-07",1.7,1.7,1.69,1.69,12700.0],["2007-05-08",1.69,1.69,1.68,1.69,76600.0],["2007-05-09",1.68,1.76,1.68,1.73,212300.0],["2007-05-10",1.76,1.89,1.73,1.73,233200.0],["2007-05-11",1.73,1.85,1.73,1.83,76800.0],["2007-05-14",1.83,1.86,1.8,1.83,71300.0],["2007-05-15",1.83,1.83,1.68,1.78,126400.0],["2007-05-16",1.8,1.9,1.75,1.86,36400.0],["2007-05-17",1.86,1.87,1.8,1.83,20000.0],["2007-05-18",1.82,1.82,1.8,1.8,11800.0],["2007-05-21",1.85,1.9,1.8,1.8,120100.0],["2007-05-22",1.8,1.8,1.7,1.7,41200.0],["2007-05-23",1.71,1.8,1.69,1.69,32800.0],["2007-05-24",1.71,1.71,1.61,1.63,67700.0],["2007-05-25",1.64,1.7,1.6,1.7,21500.0],["2007-05-29",1.61,1.7,1.61,1.68,16400.0],["2007-05-30",1.69,1.75,1.69,1.69,30200.0],["2007-05-31",1.7,1.7,1.63,1.68,79700.0],["2007-06-01",1.7,1.72,1.69,1.72,11600.0],["2007-06-04",1.75,1.75,1.7,1.7,3100.0],["2007-06-05",1.71,1.72,1.7,1.72,13100.0],["2007-06-06",1.72,1.78,1.71,1.76,35300.0],["2007-06-07",1.76,1.77,1.75,1.76,40900.0],["2007-06-08",1.75,1.75,1.75,1.75,10500.0],["2007-06-11",1.76,1.76,1.72,1.76,8900.0],["2007-06-12",1.76,1.76,1.73,1.74,24600.0],["2007-06-13",1.73,1.74,1.7,1.72,74700.0],["2007-06-14",1.7,1.71,1.69,1.7,24200.0],["2007-06-15",1.72,1.75,1.63,1.7,53400.0],["2007-06-18",1.64,1.66,1.64,1.65,10300.0],["2007-06-19",1.65,1.68,1.63,1.68,15500.0],["2007-06-20",1.66,1.66,1.65,1.66,7000.0],["2007-06-21",1.66,1.66,1.65,1.65,20300.0],["2007-06-22",1.64,1.64,1.61,1.61,20900.0],["2007-06-25",1.61,1.63,1.6,1.62,5500.0],["2007-06-26",1.61,1.65,1.6,1.61,35600.0],["2007-06-27",1.61,1.69,1.58,1.65,19500.0],["2007-06-28",1.58,1.65,1.58,1.65,9100.0],["2007-06-29",1.6,1.65,1.6,1.62,12800.0],["2007-07-02",1.62,1.65,1.6,1.63,31300.0],["2007-07-03",1.7,1.7,1.62,1.65,34400.0],["2007-07-05",1.63,1.64,1.6,1.64,60400.0],["2007-07-06",1.65,1.65,1.61,1.61,4800.0],["2007-07-09",1.61,1.61,1.6,1.61,23900.0],["2007-07-10",1.6,1.64,1.6,1.64,52500.0],["2007-07-11",1.65,1.65,1.6,1.6,9100.0],["2007-07-12",1.6,1.64,1.55,1.6,37900.0],["2007-07-13",1.6,1.6,1.6,1.6,1600.0],["2007-07-16",1.61,1.61,1.58,1.59,8000.0],["2007-07-17",1.59,1.6,1.5,1.55,30500.0],["2007-07-18",1.53,1.53,1.5,1.5,5700.0],["2007-07-19",1.5,1.54,1.5,1.54,17600.0],["2007-07-20",1.55,1.55,1.48,1.53,17400.0],["2007-07-23",1.53,1.53,1.45,1.5,21800.0],["2007-07-24",1.5,1.55,1.48,1.48,3500.0],["2007-07-25",1.52,1.52,1.45,1.46,9800.0],["2007-07-26",1.46,1.5,1.45,1.5,10000.0],["2007-07-27",1.5,1.5,1.45,1.45,21300.0],["2007-07-30",1.46,1.46,1.45,1.45,28800.0],["2007-07-31",1.43,1.43,1.05,1.2,520500.0],["2007-08-01",1.2,1.26,1.2,1.25,90500.0],["2007-08-02",1.3,1.3,1.27,1.27,124000.0],["2007-08-03",1.26,1.3,1.26,1.26,95400.0],["2007-08-06",1.28,1.3,1.26,1.29,238700.0],["2007-08-07",1.3,1.3,1.28,1.3,45400.0],["2007-08-08",1.29,1.29,1.27,1.28,48500.0],["2007-08-09",1.3,1.3,1.18,1.2,84200.0],["2007-08-10",1.2,1.2,1.12,1.12,369900.0],["2007-08-13",1.16,1.2,1.16,1.2,17200.0],["2007-08-14",1.2,1.2,1.14,1.18,286300.0],["2007-08-15",1.2,1.2,1.18,1.18,4500.0],["2007-08-16",1.18,1.2,1.18,1.18,6100.0],["2007-08-17",1.19,1.19,1.18,1.19,5300.0],["2007-08-20",1.19,1.23,1.19,1.23,13100.0],["2007-08-21",1.25,1.25,1.25,1.25,1000.0],["2007-08-22",1.24,1.24,1.2,1.2,2000.0],["2007-08-23",1.2,1.22,1.2,1.22,5800.0],["2007-08-24",1.23,1.23,1.22,1.23,10700.0],["2007-08-27",1.25,1.25,1.25,1.25,13100.0],["2007-08-28",1.28,1.28,1.23,1.23,3400.0],["2007-08-29",1.23,1.23,1.23,1.23,6000.0],["2007-08-30",1.24,1.24,1.23,1.24,1300.0],["2007-08-31",1.24,1.24,1.24,1.24,2600.0],["2007-09-04",1.23,1.24,1.23,1.24,27500.0],["2007-09-05",1.23,1.23,1.15,1.16,27100.0],["2007-09-06",1.15,1.17,1.15,1.16,8000.0],["2007-09-07",1.11,1.16,1.11,1.15,34400.0],["2007-09-10",1.15,1.17,1.15,1.16,44500.0],["2007-09-11",1.12,1.23,1.12,1.23,30800.0],["2007-09-12",1.2,1.22,1.2,1.22,17500.0],["2007-09-13",1.21,1.22,1.21,1.22,7500.0],["2007-09-14",1.21,1.28,1.21,1.28,170700.0],["2007-09-17",1.25,1.25,1.25,1.25,5600.0],["2007-09-18",1.25,1.25,1.25,1.25,200.0],["2007-09-19",1.27,1.3,1.25,1.3,20900.0],["2007-09-20",1.27,1.3,1.22,1.3,51700.0],["2007-09-21",1.31,1.35,1.31,1.34,4300.0],["2007-09-24",1.34,1.45,1.32,1.35,22400.0],["2007-09-25",1.28,1.32,1.28,1.32,5800.0],["2007-09-26",1.35,1.35,1.25,1.29,12000.0],["2007-09-27",1.25,1.35,1.25,1.3,51000.0],["2007-09-28",1.28,1.35,1.28,1.28,2500.0],["2007-10-01",1.25,1.37,1.25,1.32,39800.0],["2007-10-02",1.3,1.32,1.3,1.3,4700.0],["2007-10-03",1.3,1.35,1.3,1.35,61900.0],["2007-10-04",1.35,1.36,1.32,1.35,15300.0],["2007-10-05",1.3,1.45,1.3,1.4,80100.0],["2007-10-08",1.35,1.35,1.35,1.35,400.0],["2007-10-09",1.35,1.42,1.35,1.35,3500.0],["2007-10-10",1.35,1.59,1.31,1.48,41100.0],["2007-10-11",1.48,1.55,1.41,1.5,18400.0],["2007-10-12",1.49,1.49,1.45,1.45,25100.0],["2007-10-15",1.45,1.45,1.35,1.35,17400.0],["2007-10-16",1.3,1.39,1.3,1.35,40500.0],["2007-10-17",1.3,1.3,1.3,1.3,4200.0],["2007-10-18",1.32,1.39,1.32,1.35,44100.0],["2007-10-19",1.35,1.39,1.35,1.39,31400.0],["2007-10-22",1.39,1.39,1.35,1.35,5000.0],["2007-10-23",1.39,1.39,1.35,1.35,11900.0],["2007-10-24",1.37,1.37,1.35,1.35,36700.0],["2007-10-25",1.37,1.39,1.35,1.35,41700.0],["2007-10-26",1.35,1.35,1.28,1.3,167600.0],["2007-10-29",1.32,1.38,1.31,1.38,23300.0],["2007-10-30",1.38,1.39,1.32,1.38,13900.0],["2007-10-31",1.32,1.38,1.32,1.38,1900.0],["2007-11-01",1.38,1.38,1.27,1.38,5100.0],["2007-11-02",1.32,1.45,1.32,1.45,33900.0],["2007-11-05",1.35,1.49,1.35,1.47,5700.0],["2007-11-06",1.4,1.47,1.4,1.47,3300.0],["2007-11-07",1.45,1.5,1.45,1.49,111700.0],["2007-11-08",1.35,1.45,1.3,1.45,10500.0],["2007-11-09",1.45,1.45,1.36,1.36,11700.0],["2007-11-12",1.36,1.49,1.36,1.49,9500.0],["2007-11-13",1.36,1.48,1.36,1.4,16700.0],["2007-11-14",1.4,1.5,1.36,1.5,41500.0],["2007-11-15",1.5,1.5,1.4,1.47,20600.0],["2007-11-16",1.4,1.45,1.4,1.45,3600.0],["2007-11-19",1.47,1.47,1.4,1.4,1500.0],["2007-11-20",1.37,1.4,1.36,1.36,29500.0],["2007-11-21",1.36,1.36,1.3,1.35,4100.0],["2007-11-23",1.35,1.35,1.35,1.35,1000.0],["2007-11-26",1.35,1.35,1.3,1.3,10300.0],["2007-11-27",1.3,1.3,1.28,1.3,5700.0],["2007-11-28",1.28,1.3,1.27,1.27,20500.0],["2007-11-29",1.2,1.3,1.2,1.25,42500.0],["2007-11-30",1.2,1.25,1.11,1.15,45900.0],["2007-12-03",1.22,1.22,1.15,1.15,26000.0],["2007-12-04",1.15,1.19,1.15,1.19,13500.0],["2007-12-05",1.15,1.16,1.15,1.16,3900.0],["2007-12-06",1.18,1.24,1.18,1.22,17200.0],["2007-12-07",1.22,1.22,1.22,1.22,6000.0],["2007-12-10",1.22,1.25,1.22,1.22,5200.0],["2007-12-11",1.22,1.36,1.22,1.25,13900.0],["2007-12-12",1.21,1.21,1.21,1.21,4200.0],["2007-12-13",1.21,1.21,1.21,1.21,400.0],["2007-12-14",1.21,1.21,1.21,1.21,3400.0],["2007-12-17",1.2,1.25,1.2,1.2,24700.0],["2007-12-18",1.18,1.2,1.18,1.2,13100.0],["2007-12-19",1.2,1.2,1.15,1.15,14700.0],["2007-12-20",1.15,1.15,1.11,1.15,20800.0],["2007-12-21",1.14,1.14,1.1,1.1,46000.0],["2007-12-24",1.1,1.15,1.1,1.12,36600.0],["2007-12-26",1.09,1.14,1.02,1.04,46100.0],["2007-12-27",1.03,1.13,1.03,1.05,9000.0],["2007-12-28",1.05,1.14,1.05,1.13,14000.0],["2007-12-31",1.05,1.1,1.05,1.08,11000.0],["2008-01-02",1.08,1.08,1.05,1.05,2100.0],["2008-01-03",1.05,1.05,1.05,1.05,0.0],["2008-01-04",1.06,1.1,1.06,1.06,72000.0],["2008-01-07",1.06,1.13,1.06,1.13,15100.0],["2008-01-08",1.14,1.14,1.05,1.05,23200.0],["2008-01-09",1.06,1.08,1.04,1.05,23100.0],["2008-01-10",1.05,1.07,1.05,1.07,15300.0],["2008-01-11",1.05,1.1,1.05,1.08,9200.0],["2008-01-14",1.08,1.08,1.08,1.08,100.0],["2008-01-15",1.1,1.1,1.04,1.1,10600.0],["2008-01-16",1.1,1.1,1.1,1.1,1000.0],["2008-01-17",1.05,1.06,1.05,1.06,19100.0],["2008-01-18",1.05,1.1,1.05,1.1,12100.0],["2008-01-22",1.05,1.07,1.05,1.06,18200.0],["2008-01-23",1.06,1.1,1.04,1.1,6100.0],["2008-01-24",1.1,1.15,1.1,1.15,6000.0],["2008-01-25",1.1,1.1,1.1,1.1,2000.0],["2008-01-28",1.1,1.1,1.1,1.1,5700.0],["2008-01-29",1.05,1.05,1.04,1.04,2000.0],["2008-01-30",1.04,1.09,1.04,1.04,13300.0],["2008-01-31",1.05,1.07,1.0,1.03,111000.0],["2008-02-01",1.02,1.03,0.99,0.99,22100.0],["2008-02-04",1.0,1.0,1.0,1.0,66100.0],["2008-02-05",1.01,1.01,0.99,1.0,8900.0],["2008-02-06",0.99,1.01,0.99,1.0,19400.0],["2008-02-07",1.0,1.05,0.98,1.05,74200.0],["2008-02-08",1.02,1.05,1.0,1.05,4300.0],["2008-02-11",1.03,1.05,1.03,1.03,1700.0],["2008-02-12",1.05,1.05,1.05,1.05,8800.0],["2008-02-13",1.05,1.05,1.05,1.05,0.0],["2008-02-14",1.05,1.05,1.0,1.0,3500.0],["2008-02-15",0.98,1.05,0.95,0.95,3700.0],["2008-02-19",0.9,1.01,0.9,1.01,7600.0],["2008-02-20",1.0,1.01,1.0,1.01,9500.0],["2008-02-21",1.02,1.02,0.96,1.0,23600.0],["2008-02-22",1.0,1.0,1.0,1.0,0.0],["2008-02-25",1.0,1.0,0.95,0.99,153500.0],["2008-02-26",0.95,0.95,0.92,0.92,37700.0],["2008-02-27",0.93,1.01,0.9,0.9,38600.0],["2008-02-28",0.9,0.95,0.8,0.95,23000.0],["2008-02-29",0.95,0.95,0.8,0.85,24100.0],["2008-03-03",0.93,0.93,0.81,0.85,3300.0],["2008-03-04",0.85,0.85,0.85,0.85,15200.0],["2008-03-05",0.85,0.93,0.85,0.85,6300.0],["2008-03-06",0.72,0.81,0.72,0.78,13200.0],["2008-03-07",0.85,0.85,0.79,0.8,9600.0],["2008-03-10",0.79,0.82,0.79,0.8,18100.0],["2008-03-11",0.74,0.82,0.74,0.82,2200.0],["2008-03-12",0.92,0.92,0.8,0.8,13800.0],["2008-03-13",0.95,0.95,0.85,0.95,8800.0],["2008-03-14",0.95,0.95,0.95,0.95,4100.0],["2008-03-17",1.0,1.0,0.85,0.85,1200.0],["2008-03-18",0.86,0.97,0.86,0.97,148200.0],["2008-03-19",1.0,1.04,1.0,1.04,10500.0],["2008-03-20",1.06,1.06,1.02,1.02,9500.0],["2008-03-24",1.05,1.05,1.05,1.05,9400.0],["2008-03-25",1.05,1.06,1.05,1.06,1700.0],["2008-03-26",1.06,1.06,1.05,1.05,3200.0],["2008-03-27",1.02,1.02,1.0,1.0,6000.0],["2008-03-28",1.01,1.07,1.0,1.07,4300.0],["2008-03-31",1.07,1.07,1.01,1.02,7100.0],["2008-04-01",1.07,1.07,1.03,1.03,33000.0],["2008-04-02",1.05,1.05,1.0,1.01,21400.0],["2008-04-03",1.01,1.01,1.0,1.0,73600.0],["2008-04-04",1.0,1.01,1.0,1.0,20200.0],["2008-04-07",1.0,1.01,1.0,1.01,114000.0],["2008-04-08",1.03,1.03,1.01,1.03,6600.0],["2008-04-09",1.03,1.03,1.03,1.03,0.0],["2008-04-10",1.03,1.03,0.97,1.0,25700.0],["2008-04-11",1.0,1.02,0.97,1.02,15900.0],["2008-04-14",1.0,1.0,0.97,0.97,30100.0],["2008-04-15",0.97,0.97,0.97,0.97,0.0],["2008-04-16",0.99,1.0,0.97,0.97,50400.0],["2008-04-17",0.97,1.0,0.97,1.0,3000.0],["2008-04-18",1.0,1.0,0.91,0.99,49900.0],["2008-04-21",0.99,0.99,0.93,0.93,1300.0],["2008-04-22",0.94,0.95,0.9,0.91,71800.0],["2008-04-23",0.91,0.95,0.91,0.95,7000.0],["2008-04-24",0.95,0.95,0.95,0.95,1000.0],["2008-04-25",0.95,0.95,0.93,0.95,2300.0],["2008-04-28",0.95,0.95,0.87,0.9,26200.0],["2008-04-29",0.9,0.92,0.9,0.9,28500.0],["2008-04-30",0.9,0.9,0.86,0.86,4300.0],["2008-05-01",0.86,0.9,0.86,0.9,33400.0],["2008-05-02",0.86,0.9,0.86,0.9,2500.0],["2008-05-05",0.86,0.95,0.86,0.86,8500.0],["2008-05-06",0.9,0.95,0.9,0.95,12500.0],["2008-05-07",0.95,1.02,0.95,1.01,99800.0],["2008-05-08",1.0,1.02,0.95,1.0,266200.0],["2008-05-09",1.02,1.05,0.95,0.95,53600.0],["2008-05-12",1.0,1.0,0.95,1.0,28500.0],["2008-05-13",0.95,1.0,0.95,1.0,1500.0],["2008-05-14",1.05,1.05,1.0,1.0,17600.0],["2008-05-15",1.03,1.03,0.98,1.03,8100.0],["2008-05-16",1.03,1.05,1.0,1.0,16300.0],["2008-05-19",1.02,1.03,1.0,1.0,56200.0],["2008-05-20",1.0,1.02,0.96,0.96,147800.0],["2008-05-21",0.99,1.03,0.99,1.0,276000.0],["2008-05-22",1.01,1.03,0.98,1.02,276800.0],["2008-05-23",1.05,1.05,1.03,1.05,4400.0],["2008-05-27",1.05,1.05,1.03,1.05,5700.0],["2008-05-28",1.03,1.03,1.03,1.03,500.0],["2008-05-29",1.05,1.19,1.05,1.19,52000.0],["2008-05-30",1.2,1.35,1.17,1.3,62700.0],["2008-06-02",1.3,1.3,1.21,1.3,11100.0],["2008-06-03",1.25,1.3,1.25,1.26,27300.0],["2008-06-04",1.26,1.26,1.23,1.25,31100.0],["2008-06-05",1.21,1.21,1.2,1.2,9400.0],["2008-06-06",1.18,1.23,1.18,1.2,69900.0],["2008-06-09",1.2,1.2,1.16,1.16,7200.0],["2008-06-10",1.2,1.25,1.16,1.2,35100.0],["2008-06-11",1.17,1.21,1.17,1.17,5100.0],["2008-06-12",1.17,1.2,1.15,1.15,40500.0],["2008-06-13",1.2,1.2,1.15,1.15,14500.0],["2008-06-16",1.16,1.25,1.16,1.16,9800.0],["2008-06-17",1.18,1.25,1.15,1.25,35700.0],["2008-06-18",1.23,1.23,1.2,1.2,8500.0],["2008-06-19",1.18,1.2,1.18,1.18,3300.0],["2008-06-20",1.2,1.25,1.2,1.25,3900.0],["2008-06-23",1.15,1.22,1.02,1.1,50400.0],["2008-06-24",1.0,1.15,1.0,1.01,2900.0],["2008-06-25",1.03,1.03,1.01,1.01,4500.0],["2008-06-26",1.02,1.05,0.95,0.95,6700.0],["2008-06-27",1.0,1.04,1.0,1.04,6800.0],["2008-06-30",1.04,1.2,0.95,1.2,22700.0],["2008-07-01",1.15,1.15,1.15,1.15,32000.0],["2008-07-02",1.15,1.15,1.05,1.05,15000.0],["2008-07-03",1.15,1.15,1.15,1.15,1400.0],["2008-07-07",1.1,1.15,1.1,1.1,8900.0],["2008-07-08",1.1,1.1,1.05,1.05,2200.0],["2008-07-09",1.05,1.05,1.05,1.05,1600.0],["2008-07-10",1.05,1.05,1.01,1.05,20500.0],["2008-07-11",1.05,1.05,1.05,1.05,0.0],["2008-07-14",1.05,1.05,1.05,1.05,3000.0],["2008-07-15",1.05,1.1,1.02,1.02,14100.0],["2008-07-16",1.05,1.1,1.05,1.1,5000.0],["2008-07-17",1.1,1.1,1.1,1.1,0.0],["2008-07-18",1.1,1.1,1.01,1.04,6600.0],["2008-07-21",1.05,1.05,1.05,1.05,3100.0],["2008-07-22",1.06,1.06,1.06,1.06,1200.0],["2008-07-23",1.06,1.06,0.95,1.0,16400.0],["2008-07-24",1.07,1.1,1.07,1.1,10000.0],["2008-07-25",1.09,1.09,1.07,1.07,3100.0],["2008-07-28",1.07,1.07,0.92,0.95,80300.0],["2008-07-29",0.95,0.97,0.9,0.92,90200.0],["2008-07-30",0.95,0.96,0.92,0.93,52100.0],["2008-07-31",0.96,0.96,0.95,0.95,124800.0],["2008-08-01",0.96,0.96,0.88,0.95,51300.0],["2008-08-04",0.86,0.9,0.83,0.85,86200.0],["2008-08-05",0.9,0.9,0.84,0.85,118900.0],["2008-08-06",0.85,0.91,0.85,0.9,111300.0],["2008-08-07",0.9,0.9,0.9,0.9,5200.0],["2008-08-08",0.95,0.98,0.95,0.98,13500.0],["2008-08-11",0.98,1.0,0.98,1.0,900.0],["2008-08-12",1.0,1.0,0.98,0.98,6500.0],["2008-08-13",1.0,1.0,0.98,1.0,13200.0],["2008-08-14",0.97,1.0,0.9,1.0,4100.0],["2008-08-15",1.0,1.0,1.0,1.0,0.0],["2008-08-18",1.0,1.0,0.98,1.0,27800.0],["2008-08-19",1.0,1.02,0.98,0.98,54700.0],["2008-08-20",1.0,1.0,1.0,1.0,12200.0],["2008-08-21",1.0,1.0,0.98,0.98,8300.0],["2008-08-22",1.0,1.0,0.95,0.95,15000.0],["2008-08-25",0.9,1.0,0.9,1.0,63600.0],["2008-08-26",1.0,1.0,1.0,1.0,20200.0],["2008-08-27",1.01,1.01,0.99,1.01,28200.0],["2008-08-28",0.99,1.0,0.9,0.98,54500.0],["2008-08-29",0.98,0.98,0.98,0.98,13100.0],["2008-09-02",0.95,1.01,0.95,1.01,22700.0],["2008-09-03",0.98,1.0,0.98,0.98,17900.0],["2008-09-04",0.98,0.98,0.95,0.95,12400.0],["2008-09-05",0.98,0.98,0.98,0.98,2900.0],["2008-09-08",0.95,0.99,0.95,0.95,22700.0],["2008-09-09",0.96,0.96,0.95,0.95,1700.0],["2008-09-10",0.96,0.96,0.96,0.96,500.0],["2008-09-11",0.95,0.98,0.92,0.92,43200.0],["2008-09-12",0.96,0.98,0.96,0.96,89000.0],["2008-09-15",0.96,0.97,0.96,0.97,17000.0],["2008-09-16",0.96,0.97,0.96,0.96,35000.0],["2008-09-17",0.96,0.99,0.96,0.99,20600.0],["2008-09-18",0.96,0.98,0.96,0.98,28700.0],["2008-09-19",0.96,0.99,0.96,0.99,18800.0],["2008-09-22",0.96,0.96,0.96,0.96,7600.0],["2008-09-23",0.96,1.0,0.96,0.96,83900.0],["2008-09-24",1.05,1.05,0.99,1.01,10200.0],["2008-09-25",1.02,1.02,1.0,1.0,29000.0],["2008-09-26",1.0,1.0,0.97,0.97,17300.0],["2008-09-29",0.98,1.05,0.98,0.98,31700.0],["2008-09-30",0.98,0.98,0.98,0.98,15100.0],["2008-10-01",1.05,1.05,0.95,0.95,25700.0],["2008-10-02",0.98,0.98,0.96,0.98,124600.0],["2008-10-03",0.98,0.98,0.85,0.85,45500.0],["2008-10-06",1.05,1.05,0.72,0.8,51700.0],["2008-10-07",0.8,0.85,0.7,0.82,30100.0],["2008-10-08",0.82,0.99,0.73,0.75,42000.0],["2008-10-09",0.84,0.84,0.75,0.75,19700.0],["2008-10-10",0.75,0.84,0.75,0.84,22900.0],["2008-10-13",0.75,0.84,0.75,0.8,28300.0],["2008-10-14",0.84,0.9,0.8,0.9,22700.0],["2008-10-15",0.9,0.9,0.81,0.81,25100.0],["2008-10-16",0.8,0.85,0.75,0.76,22200.0],["2008-10-17",0.8,0.85,0.76,0.8,24300.0],["2008-10-20",0.85,0.85,0.75,0.75,22500.0],["2008-10-21",0.75,0.85,0.75,0.85,16100.0],["2008-10-22",0.87,0.87,0.75,0.75,15900.0],["2008-10-23",0.85,0.85,0.66,0.7,101900.0],["2008-10-24",0.7,0.7,0.66,0.7,11200.0],["2008-10-27",0.7,0.75,0.7,0.75,5700.0],["2008-10-28",0.7,0.7,0.69,0.7,62600.0],["2008-10-29",0.7,0.7,0.7,0.7,0.0],["2008-10-30",0.7,0.85,0.7,0.8,12600.0],["2008-10-31",0.7,0.79,0.7,0.79,20500.0],["2008-11-03",0.79,0.79,0.79,0.79,25700.0],["2008-11-04",0.7,0.74,0.66,0.74,5500.0],["2008-11-05",0.7,0.7,0.7,0.7,2500.0],["2008-11-06",0.74,0.74,0.72,0.72,11700.0],["2008-11-07",0.72,0.72,0.65,0.67,44400.0],["2008-11-10",0.62,0.62,0.62,0.62,700.0],["2008-11-11",0.67,0.75,0.67,0.75,33300.0],["2008-11-12",0.74,0.74,0.72,0.74,22700.0],["2008-11-13",0.7,0.75,0.7,0.74,26200.0],["2008-11-14",0.74,0.74,0.74,0.74,0.0],["2008-11-17",0.74,0.74,0.65,0.71,16000.0],["2008-11-18",0.74,0.75,0.7,0.7,57100.0],["2008-11-19",0.68,0.7,0.68,0.7,29400.0],["2008-11-20",0.65,0.65,0.65,0.65,18500.0],["2008-11-21",0.67,0.67,0.67,0.67,8000.0],["2008-11-24",0.69,0.7,0.69,0.69,13200.0],["2008-11-25",0.74,0.74,0.74,0.74,700.0],["2008-11-26",0.71,0.74,0.71,0.74,8400.0],["2008-11-28",0.71,0.72,0.71,0.71,11500.0],["2008-12-01",0.7,0.74,0.7,0.74,10100.0],["2008-12-02",0.74,0.74,0.73,0.73,11000.0],["2008-12-03",0.74,0.74,0.72,0.74,14100.0],["2008-12-04",0.7,0.7,0.7,0.7,9500.0],["2008-12-05",0.7,0.7,0.7,0.7,0.0],["2008-12-08",0.7,0.7,0.68,0.68,13500.0],["2008-12-09",0.68,0.71,0.68,0.7,23700.0],["2008-12-10",0.68,0.7,0.68,0.7,17500.0],["2008-12-11",0.68,0.68,0.68,0.68,300.0],["2008-12-12",0.7,0.7,0.68,0.68,20300.0],["2008-12-15",0.68,0.71,0.68,0.71,25000.0],["2008-12-16",0.68,0.71,0.68,0.68,4000.0],["2008-12-17",0.68,0.68,0.68,0.68,5000.0],["2008-12-18",0.68,0.7,0.68,0.7,5100.0],["2008-12-19",0.7,0.7,0.7,0.7,10000.0],["2008-12-22",0.68,0.7,0.65,0.65,7000.0],["2008-12-23",0.67,0.67,0.65,0.65,14500.0],["2008-12-24",0.63,0.68,0.63,0.68,2900.0],["2008-12-26",0.7,0.7,0.65,0.65,3000.0],["2008-12-29",0.65,0.65,0.63,0.63,42800.0],["2008-12-30",0.61,0.61,0.56,0.56,15700.0],["2008-12-31",0.61,0.61,0.6,0.61,94500.0],["2009-01-02",0.65,0.65,0.63,0.64,20400.0],["2009-01-05",0.65,0.65,0.56,0.62,18100.0],["2009-01-06",0.65,0.71,0.64,0.65,99200.0],["2009-01-07",0.7,0.7,0.65,0.65,2000.0],["2009-01-08",0.65,0.7,0.65,0.7,10900.0],["2009-01-09",0.7,0.74,0.7,0.72,55500.0],["2009-01-12",0.7,0.71,0.7,0.7,12900.0],["2009-01-13",0.65,0.69,0.65,0.65,6900.0],["2009-01-14",0.69,0.69,0.69,0.69,600.0],["2009-01-15",0.65,0.67,0.65,0.67,18000.0],["2009-01-16",0.67,0.67,0.65,0.66,4600.0],["2009-01-20",0.66,0.67,0.64,0.64,5100.0],["2009-01-21",0.66,0.69,0.66,0.69,19200.0],["2009-01-22",0.69,0.69,0.63,0.69,105000.0],["2009-01-23",0.72,0.72,0.62,0.62,5300.0],["2009-01-26",0.68,0.72,0.65,0.65,3800.0],["2009-01-27",0.62,0.62,0.62,0.62,200.0],["2009-01-28",0.62,0.62,0.62,0.62,0.0],["2009-01-29",0.64,0.69,0.62,0.62,16100.0],["2009-01-30",0.62,0.66,0.62,0.66,8500.0],["2009-02-02",0.62,0.62,0.62,0.62,1000.0],["2009-02-03",0.62,0.68,0.62,0.68,55600.0],["2009-02-04",0.68,0.68,0.68,0.68,0.0],["2009-02-05",0.68,0.68,0.68,0.68,2700.0],["2009-02-06",0.69,0.69,0.67,0.67,5500.0],["2009-02-09",0.67,0.67,0.67,0.67,0.0],["2009-02-10",0.67,0.67,0.67,0.67,0.0],["2009-02-11",0.7,0.7,0.7,0.7,5500.0],["2009-02-12",0.7,0.7,0.7,0.7,1000.0],["2009-02-13",0.7,0.7,0.63,0.63,10000.0],["2009-02-17",0.63,0.7,0.62,0.7,20000.0],["2009-02-18",0.69,0.69,0.67,0.67,51700.0],["2009-02-19",0.66,0.68,0.66,0.68,19500.0],["2009-02-20",0.67,0.79,0.67,0.75,23700.0],["2009-02-23",0.75,0.75,0.75,0.75,300.0],["2009-02-24",0.7,0.79,0.65,0.75,32300.0],["2009-02-25",0.7,0.86,0.7,0.86,20900.0],["2009-02-26",0.8,0.8,0.8,0.8,2000.0],["2009-02-27",0.8,0.84,0.8,0.84,6900.0],["2009-03-02",0.8,0.8,0.78,0.78,47700.0],["2009-03-03",0.78,0.78,0.78,0.78,10500.0],["2009-03-04",0.78,0.78,0.78,0.78,8700.0],["2009-03-05",0.78,0.78,0.72,0.72,123000.0],["2009-03-06",0.72,0.75,0.72,0.75,39500.0],["2009-03-09",0.75,0.8,0.75,0.8,14300.0],["2009-03-10",0.82,0.83,0.77,0.81,17900.0],["2009-03-11",0.82,0.82,0.77,0.8,5400.0],["2009-03-12",0.8,0.82,0.77,0.77,40000.0],["2009-03-13",0.77,0.82,0.77,0.8,26000.0],["2009-03-16",0.8,1.0,0.8,0.97,151200.0],["2009-03-17",0.97,1.19,0.94,1.17,210600.0],["2009-03-18",1.19,1.19,0.99,1.02,39600.0],["2009-03-19",0.99,1.01,0.99,1.0,23900.0],["2009-03-20",0.99,1.01,0.99,0.99,50400.0],["2009-03-23",1.01,1.01,0.95,0.97,16900.0],["2009-03-24",0.95,0.99,0.95,0.97,22200.0],["2009-03-25",0.98,0.99,0.97,0.99,17200.0],["2009-03-26",0.98,0.98,0.95,0.98,28300.0],["2009-03-27",0.99,0.99,0.97,0.97,17000.0],["2009-03-30",0.96,1.01,0.96,0.96,13800.0],["2009-03-31",1.01,1.01,1.01,1.01,3000.0],["2009-04-01",0.98,0.99,0.98,0.99,5500.0],["2009-04-02",0.99,1.02,0.98,0.98,74900.0],["2009-04-03",0.98,1.01,0.92,1.01,41400.0],["2009-04-06",1.03,1.03,1.0,1.0,10600.0],["2009-04-07",0.98,0.99,0.98,0.99,23900.0],["2009-04-08",0.98,0.98,0.98,0.98,4300.0],["2009-04-09",0.98,0.99,0.97,0.98,56200.0],["2009-04-13",0.97,1.0,0.92,0.95,41500.0],["2009-04-14",1.0,1.03,0.97,1.0,13200.0],["2009-04-15",1.0,1.0,1.0,1.0,12000.0],["2009-04-16",1.0,1.0,1.0,1.0,0.0],["2009-04-17",1.0,1.0,0.92,1.0,43700.0],["2009-04-20",0.92,1.19,0.92,1.19,134800.0],["2009-04-21",1.15,1.15,1.07,1.12,30700.0],["2009-04-22",1.12,1.41,1.12,1.31,187200.0],["2009-04-23",1.39,1.41,1.26,1.39,183800.0],["2009-04-24",1.41,1.42,1.32,1.32,127300.0],["2009-04-27",1.44,1.49,1.35,1.4,126600.0],["2009-04-28",1.39,1.4,1.39,1.39,5100.0],["2009-04-29",1.39,1.39,1.31,1.37,18000.0],["2009-04-30",1.38,1.38,1.27,1.27,56500.0],["2009-05-01",1.27,1.37,1.27,1.35,4300.0],["2009-05-04",1.37,1.4,1.29,1.4,34800.0],["2009-05-05",1.38,1.44,1.35,1.4,70300.0],["2009-05-06",1.35,1.4,1.31,1.36,11800.0],["2009-05-07",1.31,1.38,1.31,1.35,4800.0],["2009-05-08",1.35,1.35,1.31,1.32,6500.0],["2009-05-11",1.38,1.38,1.32,1.35,18300.0],["2009-05-12",1.32,1.4,1.3,1.39,43600.0],["2009-05-13",1.35,1.35,1.3,1.3,41200.0],["2009-05-14",1.35,1.35,1.3,1.3,6700.0],["2009-05-15",1.3,1.33,1.3,1.33,3000.0],["2009-05-18",1.33,1.33,1.3,1.3,51300.0],["2009-05-19",1.31,1.33,1.31,1.32,14300.0],["2009-05-20",1.32,1.35,1.31,1.31,32900.0],["2009-05-21",1.31,1.34,1.3,1.3,53800.0],["2009-05-22",1.34,1.34,1.31,1.31,10700.0],["2009-05-26",1.31,1.31,1.29,1.3,36800.0],["2009-05-27",1.34,1.36,1.3,1.33,142200.0],["2009-05-28",1.31,1.32,1.31,1.31,15800.0],["2009-05-29",1.31,1.36,1.31,1.31,29500.0],["2009-06-01",1.31,1.32,1.31,1.32,27400.0],["2009-06-02",1.4,1.4,1.32,1.32,14200.0],["2009-06-03",1.32,1.4,1.3,1.3,21300.0],["2009-06-04",1.35,1.35,1.3,1.31,38800.0],["2009-06-05",1.28,1.3,1.23,1.28,40700.0],["2009-06-08",1.28,1.28,1.27,1.28,3700.0],["2009-06-09",1.28,1.35,1.26,1.35,16500.0],["2009-06-10",1.35,1.35,1.33,1.33,11800.0],["2009-06-11",1.29,1.29,1.26,1.26,12500.0],["2009-06-12",1.29,1.29,1.27,1.27,3700.0],["2009-06-15",1.26,1.26,1.26,1.26,3000.0],["2009-06-16",1.21,1.25,1.2,1.21,27100.0],["2009-06-17",1.2,1.29,1.2,1.29,83500.0],["2009-06-18",1.29,1.29,1.25,1.26,6300.0],["2009-06-19",1.25,1.26,1.21,1.26,18000.0],["2009-06-22",1.25,1.26,1.22,1.26,8000.0],["2009-06-23",1.22,1.25,1.2,1.25,20400.0],["2009-06-24",1.26,1.28,1.2,1.28,6000.0],["2009-06-25",1.28,1.28,1.26,1.26,13500.0],["2009-06-26",1.3,1.38,1.26,1.26,78000.0],["2009-06-29",1.35,1.35,1.33,1.35,7000.0],["2009-06-30",1.35,1.4,1.3,1.34,39200.0],["2009-07-01",1.36,1.36,1.34,1.34,19100.0],["2009-07-02",1.32,1.32,1.32,1.32,1800.0],["2009-07-06",1.34,1.4,1.34,1.4,24400.0],["2009-07-07",1.39,1.39,1.35,1.35,4900.0],["2009-07-08",1.35,1.4,1.35,1.35,13500.0],["2009-07-09",1.4,1.4,1.35,1.35,4200.0],["2009-07-10",1.36,1.4,1.34,1.34,26000.0],["2009-07-13",1.35,1.4,1.35,1.4,2500.0],["2009-07-14",1.32,1.4,1.32,1.4,1800.0],["2009-07-15",1.4,1.4,1.39,1.4,15800.0],["2009-07-16",1.4,1.4,1.33,1.33,24600.0],["2009-07-17",1.34,1.35,1.33,1.35,6700.0],["2009-07-20",1.35,1.35,1.33,1.35,23800.0],["2009-07-21",1.33,1.35,1.33,1.34,31500.0],["2009-07-22",1.37,1.48,1.37,1.46,34200.0],["2009-07-23",1.46,1.47,1.45,1.45,23000.0],["2009-07-24",1.47,1.89,1.45,1.85,817300.0],["2009-07-27",1.89,2.25,1.89,2.1,362300.0],["2009-07-28",2.01,2.2,1.75,1.75,169600.0],["2009-07-29",1.8,1.95,1.8,1.93,108500.0],["2009-07-30",1.94,1.95,1.77,1.83,82100.0],["2009-07-31",1.89,1.89,1.82,1.84,32300.0],["2009-08-03",1.85,1.88,1.81,1.81,40300.0],["2009-08-04",1.88,1.88,1.81,1.83,34400.0],["2009-08-05",1.81,1.83,1.76,1.76,61300.0],["2009-08-06",1.75,1.8,1.75,1.8,39200.0],["2009-08-07",1.8,1.8,1.74,1.74,54800.0],["2009-08-10",1.75,1.75,1.66,1.7,38300.0],["2009-08-11",1.7,1.7,1.66,1.7,30800.0],["2009-08-12",1.65,1.7,1.62,1.62,8300.0],["2009-08-13",1.62,1.75,1.62,1.71,46600.0],["2009-08-14",1.7,1.75,1.63,1.7,35800.0],["2009-08-17",1.65,1.7,1.62,1.67,19000.0],["2009-08-18",1.67,1.69,1.65,1.67,8900.0],["2009-08-19",1.7,1.73,1.67,1.73,14500.0],["2009-08-20",1.73,1.81,1.73,1.8,47400.0],["2009-08-21",1.8,1.82,1.75,1.75,30700.0],["2009-08-24",1.73,1.78,1.7,1.76,86000.0],["2009-08-25",1.8,1.8,1.7,1.7,76300.0],["2009-08-26",1.7,1.7,1.6,1.65,23800.0],["2009-08-27",1.63,1.7,1.61,1.64,19200.0],["2009-08-28",1.61,1.65,1.6,1.62,70300.0],["2009-08-31",1.62,1.62,1.55,1.6,82400.0],["2009-09-01",1.59,1.65,1.59,1.6,67100.0],["2009-09-02",1.65,1.67,1.6,1.65,15000.0],["2009-09-03",1.65,1.74,1.61,1.74,14100.0],["2009-09-04",1.75,1.75,1.66,1.7,26500.0],["2009-09-08",1.7,1.7,1.63,1.7,23600.0],["2009-09-09",1.75,1.75,1.68,1.7,22200.0],["2009-09-10",1.75,1.75,1.66,1.66,10100.0],["2009-09-11",1.66,1.75,1.66,1.7,39600.0],["2009-09-14",1.66,1.75,1.66,1.68,31600.0],["2009-09-15",1.68,1.75,1.66,1.66,88400.0],["2009-09-16",1.7,1.72,1.65,1.7,77800.0],["2009-09-17",1.69,1.7,1.67,1.7,41300.0],["2009-09-18",1.7,1.72,1.67,1.68,14800.0],["2009-09-21",1.67,1.73,1.67,1.73,30900.0],["2009-09-22",1.72,1.73,1.72,1.72,28600.0],["2009-09-23",1.72,1.72,1.68,1.7,40600.0],["2009-09-24",1.68,1.7,1.68,1.68,17500.0],["2009-09-25",1.68,1.7,1.68,1.68,31100.0],["2009-09-28",1.7,1.7,1.69,1.69,1700.0],["2009-09-29",1.7,1.7,1.69,1.7,17000.0],["2009-09-30",1.69,1.74,1.69,1.73,7600.0],["2009-10-01",1.73,1.75,1.72,1.75,192500.0],["2009-10-02",1.79,1.8,1.7,1.8,19800.0],["2009-10-05",1.76,1.76,1.72,1.73,40400.0],["2009-10-06",1.68,1.78,1.68,1.74,27900.0],["2009-10-07",1.73,1.75,1.7,1.72,40700.0],["2009-10-08",1.71,1.72,1.7,1.7,50100.0],["2009-10-09",1.7,1.76,1.7,1.73,71100.0],["2009-10-12",1.73,1.75,1.7,1.72,18000.0],["2009-10-13",1.7,1.72,1.69,1.69,22800.0],["2009-10-14",1.7,1.71,1.7,1.71,26300.0],["2009-10-15",1.65,1.73,1.65,1.73,15100.0],["2009-10-16",1.7,1.72,1.7,1.71,19800.0],["2009-10-19",1.71,1.73,1.71,1.73,6600.0],["2009-10-20",1.74,1.75,1.7,1.72,3600.0],["2009-10-21",1.72,1.75,1.72,1.74,7800.0],["2009-10-22",1.73,1.75,1.73,1.75,13200.0],["2009-10-23",1.75,1.76,1.71,1.73,27600.0],["2009-10-26",1.71,1.73,1.71,1.72,14100.0],["2009-10-27",1.73,1.75,1.68,1.74,26300.0],["2009-10-28",1.7,1.74,1.7,1.74,33600.0],["2009-10-29",1.74,1.74,1.69,1.7,47600.0],["2009-10-30",1.74,1.74,1.69,1.69,36400.0],["2009-11-02",1.74,1.74,1.67,1.67,52900.0],["2009-11-03",1.65,1.7,1.65,1.69,20200.0],["2009-11-04",1.69,1.69,1.69,1.69,0.0],["2009-11-05",1.65,1.65,1.64,1.65,16200.0],["2009-11-06",1.65,1.65,1.52,1.57,173700.0],["2009-11-09",1.6,1.6,1.58,1.6,15300.0],["2009-11-10",1.6,1.6,1.5,1.52,43200.0],["2009-11-11",1.5,1.5,1.41,1.45,90900.0],["2009-11-12",1.45,1.54,1.45,1.47,70600.0],["2009-11-13",1.5,1.56,1.5,1.5,12700.0],["2009-11-16",1.49,1.55,1.49,1.53,13300.0],["2009-11-17",1.53,1.53,1.53,1.53,700.0],["2009-11-18",1.53,1.55,1.53,1.55,23100.0],["2009-11-19",1.55,1.55,1.55,1.55,12300.0],["2009-11-20",1.55,1.55,1.53,1.53,12000.0],["2009-11-23",1.55,1.55,1.5,1.55,63400.0],["2009-11-24",1.55,1.55,1.51,1.51,58700.0],["2009-11-25",1.52,1.55,1.51,1.55,12600.0],["2009-11-27",1.51,1.56,1.51,1.55,6000.0],["2009-11-30",1.51,1.55,1.51,1.52,28200.0],["2009-12-01",1.53,1.53,1.53,1.53,49000.0],["2009-12-02",1.53,1.55,1.53,1.55,28600.0],["2009-12-03",1.53,1.53,1.53,1.53,3300.0],["2009-12-04",1.53,1.53,1.52,1.52,9900.0],["2009-12-07",1.5,1.55,1.5,1.54,47700.0],["2009-12-08",1.53,1.55,1.48,1.51,59500.0],["2009-12-09",1.5,1.53,1.5,1.53,101700.0],["2009-12-10",1.55,1.57,1.51,1.52,33000.0],["2009-12-11",1.52,1.55,1.52,1.55,121000.0],["2009-12-14",1.57,1.57,1.5,1.53,14000.0],["2009-12-15",1.53,1.53,1.51,1.51,19200.0],["2009-12-16",1.53,1.53,1.5,1.5,700.0],["2009-12-17",1.51,1.52,1.51,1.52,17400.0],["2009-12-18",1.55,1.55,1.52,1.52,9800.0],["2009-12-21",1.52,1.52,1.52,1.52,46500.0],["2009-12-22",1.52,1.52,1.5,1.51,348500.0],["2009-12-23",1.52,1.52,1.49,1.49,74700.0],["2009-12-24",1.5,1.52,1.5,1.52,28500.0],["2009-12-28",1.5,1.5,1.48,1.5,106000.0],["2009-12-29",1.5,1.5,1.5,1.5,0.0],["2009-12-30",1.5,1.5,1.5,1.5,64500.0],["2009-12-31",1.5,1.51,1.5,1.5,38000.0],["2010-01-04",1.55,1.55,1.5,1.5,48600.0],["2010-01-05",1.52,1.55,1.52,1.52,18500.0],["2010-01-06",1.52,1.52,1.52,1.52,6900.0],["2010-01-07",1.52,1.52,1.24,1.3,174800.0],["2010-01-08",1.35,1.49,1.35,1.4,33400.0],["2010-01-11",1.4,1.4,1.33,1.35,63100.0],["2010-01-12",1.35,1.36,1.35,1.35,5500.0],["2010-01-13",1.35,1.35,1.35,1.35,11100.0],["2010-01-14",1.35,1.36,1.35,1.36,7800.0],["2010-01-15",1.36,1.36,1.34,1.35,21800.0],["2010-01-19",1.35,1.37,1.35,1.36,11800.0],["2010-01-20",1.35,1.4,1.35,1.4,14100.0],["2010-01-21",1.4,1.54,1.4,1.5,38400.0],["2010-01-22",1.42,1.54,1.41,1.41,5500.0],["2010-01-25",1.41,1.54,1.4,1.47,18000.0],["2010-01-26",1.49,1.49,1.43,1.43,2400.0],["2010-01-27",1.49,1.5,1.43,1.5,27500.0],["2010-01-28",1.5,1.5,1.43,1.43,9500.0],["2010-01-29",1.48,1.48,1.43,1.46,12700.0],["2010-02-01",1.43,1.45,1.43,1.45,7300.0],["2010-02-02",1.45,1.45,1.45,1.45,0.0],["2010-02-03",1.45,1.54,1.45,1.46,28900.0],["2010-02-04",1.46,1.46,1.46,1.46,6500.0],["2010-02-05",1.45,1.45,1.35,1.35,28500.0],["2010-02-08",1.4,1.4,1.35,1.35,11400.0],["2010-02-09",1.3,1.32,1.2,1.27,47900.0],["2010-02-10",1.27,1.28,1.15,1.25,54700.0],["2010-02-11",1.26,1.32,1.26,1.32,8000.0],["2010-02-12",1.32,1.35,1.32,1.33,9800.0],["2010-02-16",1.33,1.38,1.33,1.33,17800.0],["2010-02-17",1.36,1.36,1.32,1.32,32400.0],["2010-02-18",1.32,1.32,1.32,1.32,3200.0],["2010-02-19",1.33,1.39,1.33,1.39,10500.0],["2010-02-22",1.35,1.4,1.35,1.39,9500.0],["2010-02-23",1.38,1.38,1.38,1.38,500.0],["2010-02-24",1.33,1.33,1.28,1.33,72000.0],["2010-02-25",1.28,1.38,1.25,1.38,6300.0],["2010-02-26",1.38,1.39,1.36,1.36,21500.0],["2010-03-01",1.38,1.38,1.3,1.3,38900.0],["2010-03-02",1.36,1.44,1.31,1.4,38200.0],["2010-03-03",1.39,1.45,1.39,1.41,13000.0],["2010-03-04",1.4,1.5,1.4,1.5,33500.0],["2010-03-05",1.54,1.7,1.54,1.57,138500.0],["2010-03-08",1.55,1.55,1.31,1.35,80800.0],["2010-03-09",1.39,1.44,1.31,1.31,29700.0],["2010-03-10",1.38,1.41,1.31,1.31,132600.0],["2010-03-11",1.5,1.5,1.35,1.35,46700.0],["2010-03-12",1.36,1.36,1.3,1.3,75500.0],["2010-03-15",1.35,1.36,1.32,1.32,5800.0],["2010-03-16",1.4,1.4,1.35,1.35,23200.0],["2010-03-17",1.37,1.39,1.31,1.35,15800.0],["2010-03-18",1.38,1.38,1.37,1.37,1000.0],["2010-03-19",1.35,1.45,1.35,1.35,9000.0],["2010-03-22",1.35,1.4,1.33,1.4,61200.0],["2010-03-23",1.35,1.4,1.35,1.4,19900.0],["2010-03-24",1.35,1.43,1.35,1.43,5500.0],["2010-03-25",1.4,1.4,1.4,1.4,3500.0],["2010-03-26",1.38,1.4,1.36,1.36,4100.0],["2010-03-29",1.38,1.45,1.36,1.4,20200.0],["2010-03-30",1.41,1.42,1.41,1.42,2800.0],["2010-03-31",1.4,1.4,1.4,1.4,600.0],["2010-04-01",1.41,1.41,1.41,1.41,4200.0],["2010-04-05",1.48,1.48,1.42,1.43,32300.0],["2010-04-06",1.42,1.46,1.42,1.46,1100.0],["2010-04-07",1.42,1.47,1.42,1.47,8600.0],["2010-04-08",1.46,1.46,1.41,1.41,4800.0],["2010-04-09",1.45,1.45,1.4,1.43,6300.0],["2010-04-12",1.44,1.47,1.42,1.47,8200.0],["2010-04-13",1.47,1.47,1.43,1.43,8500.0],["2010-04-14",1.47,1.47,1.46,1.46,6000.0],["2010-04-15",1.48,1.48,1.41,1.41,2700.0],["2010-04-16",1.45,1.45,1.42,1.42,4200.0],["2010-04-19",1.45,1.47,1.43,1.43,9900.0],["2010-04-20",1.48,1.48,1.43,1.43,17900.0],["2010-04-21",1.42,1.45,1.42,1.45,5200.0],["2010-04-22",1.45,1.45,1.45,1.45,0.0],["2010-04-23",1.44,1.48,1.44,1.48,3600.0],["2010-04-26",1.4,1.44,1.4,1.42,35800.0],["2010-04-27",1.42,1.42,1.42,1.42,8600.0],["2010-04-28",1.42,1.44,1.42,1.42,6500.0],["2010-04-29",1.43,1.43,1.38,1.38,100400.0],["2010-04-30",1.38,1.4,1.36,1.4,54500.0],["2010-05-03",1.4,1.42,1.4,1.4,36200.0],["2010-05-04",1.4,1.44,1.4,1.44,2900.0],["2010-05-05",1.44,1.45,1.36,1.38,21400.0],["2010-05-06",1.45,1.5,1.42,1.42,27100.0],["2010-05-07",1.35,1.48,1.35,1.38,16500.0],["2010-05-10",1.48,1.48,1.4,1.47,26200.0],["2010-05-11",1.47,1.48,1.4,1.4,16500.0],["2010-05-12",1.45,1.49,1.45,1.47,15700.0],["2010-05-13",1.48,1.49,1.41,1.41,11600.0],["2010-05-14",1.49,1.49,1.4,1.41,28400.0],["2010-05-17",1.4,1.4,1.39,1.4,26500.0],["2010-05-18",1.4,1.4,1.39,1.39,5200.0],["2010-05-19",1.4,1.4,1.15,1.3,118100.0],["2010-05-20",1.3,1.33,1.3,1.3,17300.0],["2010-05-21",1.3,1.32,1.29,1.3,37500.0],["2010-05-24",1.33,1.38,1.27,1.38,26000.0],["2010-05-25",1.36,1.42,1.3,1.3,25600.0],["2010-05-26",1.4,1.45,1.4,1.45,7700.0],["2010-05-27",1.45,1.5,1.35,1.42,20100.0],["2010-05-28",1.37,1.45,1.37,1.45,18800.0],["2010-06-01",1.4,1.4,1.37,1.4,2200.0],["2010-06-02",1.37,1.39,1.36,1.37,74700.0],["2010-06-03",1.38,1.38,1.38,1.38,2700.0],["2010-06-04",1.35,1.38,1.35,1.38,6900.0],["2010-06-07",1.35,1.35,1.34,1.34,15100.0],["2010-06-08",1.3,1.31,1.3,1.31,19100.0],["2010-06-09",1.3,1.35,1.3,1.35,33700.0],["2010-06-10",1.35,1.35,1.3,1.3,19600.0],["2010-06-11",1.35,1.35,1.26,1.32,16600.0],["2010-06-14",1.3,1.33,1.3,1.31,24000.0],["2010-06-15",1.3,1.31,1.3,1.3,8300.0],["2010-06-16",1.3,1.3,1.27,1.3,49500.0],["2010-06-17",1.3,1.3,1.26,1.26,17800.0],["2010-06-18",1.29,1.3,1.26,1.29,37200.0],["2010-06-21",1.3,1.3,1.29,1.29,2500.0],["2010-06-22",1.29,1.3,1.29,1.29,14300.0],["2010-06-23",1.29,1.29,1.29,1.29,100.0],["2010-06-24",1.29,1.29,1.26,1.29,19000.0],["2010-06-25",1.29,1.3,1.26,1.29,29300.0],["2010-06-28",1.3,1.3,1.3,1.3,1000.0],["2010-06-29",1.29,1.3,1.26,1.29,52200.0],["2010-06-30",1.29,1.3,1.27,1.27,13800.0],["2010-07-01",1.28,1.3,1.26,1.26,17200.0],["2010-07-02",1.26,1.27,1.2,1.25,26400.0],["2010-07-06",1.26,1.3,1.25,1.3,16000.0],["2010-07-07",1.28,1.28,1.19,1.2,78200.0],["2010-07-08",1.17,1.2,1.15,1.2,13600.0],["2010-07-09",1.2,1.2,1.18,1.18,3500.0],["2010-07-12",1.18,1.18,1.12,1.15,26400.0],["2010-07-13",1.12,1.15,1.1,1.15,114100.0],["2010-07-14",1.12,1.12,1.1,1.1,60500.0],["2010-07-15",1.13,1.13,1.1,1.1,36500.0],["2010-07-16",1.1,1.1,1.05,1.05,10800.0],["2010-07-19",1.05,1.05,1.05,1.05,800.0],["2010-07-20",1.07,1.1,1.04,1.08,165900.0],["2010-07-21",1.09,1.09,1.08,1.08,2200.0],["2010-07-22",1.08,1.15,1.08,1.1,27100.0],["2010-07-23",1.1,1.1,1.1,1.1,1600.0],["2010-07-26",1.15,1.15,1.08,1.1,7600.0],["2010-07-27",1.14,1.14,1.11,1.11,11700.0],["2010-07-28",1.14,1.15,1.07,1.1,18100.0],["2010-07-29",1.07,1.07,1.05,1.05,17500.0],["2010-07-30",1.05,1.15,1.04,1.15,11000.0],["2010-08-02",1.1,1.1,1.05,1.1,7600.0],["2010-08-03",1.15,1.15,1.05,1.1,4800.0],["2010-08-04",1.09,1.1,1.09,1.1,9900.0],["2010-08-05",1.1,1.1,1.09,1.09,4000.0],["2010-08-06",1.08,1.1,1.05,1.07,14400.0],["2010-08-09",1.06,1.1,1.05,1.05,23700.0],["2010-08-10",1.07,1.1,1.05,1.05,13800.0],["2010-08-11",1.08,1.08,1.0,1.01,36600.0],["2010-08-12",1.07,1.07,1.06,1.06,2000.0],["2010-08-13",1.02,1.02,1.02,1.02,200.0],["2010-08-16",1.05,1.05,1.02,1.05,3500.0],["2010-08-17",1.05,1.05,1.02,1.02,7300.0],["2010-08-18",1.05,1.08,1.04,1.04,2300.0],["2010-08-19",1.08,1.08,1.04,1.04,10100.0],["2010-08-20",1.04,1.04,1.01,1.01,7500.0],["2010-08-23",1.01,1.04,1.0,1.0,11200.0],["2010-08-24",1.0,1.01,1.0,1.01,1900.0],["2010-08-25",1.02,1.02,1.0,1.02,24600.0],["2010-08-26",1.02,1.08,0.96,1.08,87400.0],["2010-08-27",1.06,1.06,1.02,1.02,1600.0],["2010-08-30",1.01,1.04,0.95,1.0,32100.0],["2010-08-31",1.0,1.04,1.0,1.04,10100.0],["2010-09-01",1.0,1.01,1.0,1.01,13500.0],["2010-09-02",1.02,1.04,1.02,1.04,1600.0],["2010-09-03",1.02,1.02,1.02,1.02,5000.0],["2010-09-07",1.02,1.04,1.02,1.03,29700.0],["2010-09-08",1.02,1.02,1.01,1.01,1200.0],["2010-09-09",1.01,1.02,1.01,1.02,8500.0],["2010-09-10",1.02,1.02,1.02,1.02,0.0],["2010-09-13",1.02,1.02,1.02,1.02,8000.0],["2010-09-14",1.02,1.02,1.02,1.02,5000.0],["2010-09-15",1.04,1.04,1.02,1.02,18600.0],["2010-09-16",1.02,1.04,1.02,1.04,17700.0],["2010-09-17",1.05,1.07,1.05,1.07,20000.0],["2010-09-20",1.05,1.12,1.05,1.1,5600.0],["2010-09-21",1.1,1.12,1.1,1.12,10100.0],["2010-09-22",1.11,1.11,1.07,1.07,12400.0],["2010-09-23",1.06,1.06,1.0,1.0,15000.0],["2010-09-24",1.02,1.1,1.01,1.05,18100.0],["2010-09-27",1.03,1.03,1.03,1.03,2400.0],["2010-09-28",1.03,1.05,1.03,1.05,6900.0],["2010-09-29",1.05,1.13,1.05,1.1,39800.0],["2010-09-30",1.1,1.1,1.05,1.09,14400.0],["2010-10-01",1.1,1.1,1.09,1.1,5000.0],["2010-10-04",1.06,1.06,1.03,1.03,5800.0],["2010-10-05",1.03,1.04,1.01,1.01,8100.0],["2010-10-06",1.0,1.05,1.0,1.03,14500.0],["2010-10-07",1.03,1.05,1.01,1.03,7300.0],["2010-10-08",1.03,1.05,1.0,1.02,16400.0],["2010-10-11",0.97,1.05,0.97,1.0,8400.0],["2010-10-12",1.0,1.0,1.0,1.0,200.0],["2010-10-13",1.04,1.04,1.04,1.04,200.0],["2010-10-14",1.0,1.0,0.99,1.0,11100.0],["2010-10-15",1.0,1.0,1.0,1.0,100.0],["2010-10-18",0.99,1.01,0.99,1.0,12700.0],["2010-10-19",1.01,1.01,1.01,1.01,3600.0],["2010-10-20",1.01,1.01,1.01,1.01,0.0],["2010-10-21",1.01,1.01,1.01,1.01,0.0],["2010-10-22",1.01,1.1,1.0,1.1,47000.0],["2010-10-25",1.1,1.15,1.1,1.15,23700.0],["2010-10-26",1.1,1.15,1.1,1.15,11800.0],["2010-10-27",1.15,1.15,1.04,1.04,8600.0],["2010-10-28",1.04,1.15,1.04,1.1,18500.0],["2010-10-29",1.15,1.25,1.15,1.2,49400.0],["2010-11-01",1.2,1.2,1.2,1.2,0.0],["2010-11-02",1.18,1.2,1.18,1.2,15000.0],["2010-11-03",1.15,1.15,1.12,1.12,6000.0],["2010-11-04",1.1,1.1,1.06,1.06,15200.0],["2010-11-05",1.07,1.2,1.01,1.03,32900.0],["2010-11-08",1.03,1.15,0.99,1.15,65200.0],["2010-11-09",1.18,1.18,1.1,1.1,12500.0],["2010-11-10",1.17,1.17,1.15,1.15,5000.0],["2010-11-11",1.17,1.22,1.1,1.1,71000.0],["2010-11-12",1.19,1.22,1.18,1.22,36100.0],["2010-11-15",1.24,1.29,1.24,1.25,15200.0],["2010-11-16",1.29,1.29,1.25,1.29,17000.0],["2010-11-17",1.29,1.29,1.26,1.26,3200.0],["2010-11-18",1.26,1.3,1.26,1.28,47400.0],["2010-11-19",1.26,1.31,1.26,1.31,13700.0],["2010-11-22",1.29,1.29,1.28,1.29,11700.0],["2010-11-23",1.28,1.29,1.26,1.29,8500.0],["2010-11-24",1.26,1.26,1.26,1.26,300.0],["2010-11-26",1.29,1.35,1.29,1.35,10900.0],["2010-11-29",1.31,1.31,1.25,1.27,12400.0],["2010-11-30",1.27,1.27,1.27,1.27,0.0],["2010-12-01",1.29,1.34,1.27,1.29,15600.0],["2010-12-02",1.27,1.28,1.22,1.26,17800.0],["2010-12-03",1.26,1.27,1.26,1.27,12700.0],["2010-12-06",1.27,1.27,1.25,1.27,11100.0],["2010-12-07",1.25,1.27,1.25,1.27,400.0],["2010-12-08",1.25,1.27,1.25,1.27,6200.0],["2010-12-09",1.27,1.27,1.27,1.27,0.0],["2010-12-10",1.22,1.27,1.22,1.27,4000.0],["2010-12-13",1.25,1.25,1.25,1.25,23000.0],["2010-12-14",1.25,1.28,1.25,1.27,13600.0],["2010-12-15",1.28,1.28,1.27,1.27,12500.0],["2010-12-16",1.27,1.27,1.27,1.27,0.0],["2010-12-17",1.27,1.28,1.25,1.28,19600.0],["2010-12-20",1.28,1.28,1.28,1.28,0.0],["2010-12-21",1.28,1.3,1.28,1.3,2400.0],["2010-12-22",1.3,1.3,1.3,1.3,2500.0],["2010-12-23",1.26,1.29,1.26,1.29,1100.0],["2010-12-27",1.29,1.3,1.26,1.29,11400.0],["2010-12-28",1.26,1.3,1.25,1.3,7400.0],["2010-12-29",1.29,1.3,1.28,1.3,19600.0],["2010-12-30",1.3,1.3,1.25,1.3,37600.0],["2010-12-31",1.3,1.3,1.3,1.3,2800.0],["2011-01-03",1.35,1.35,1.24,1.24,6700.0],["2011-01-04",1.24,1.25,1.23,1.25,5400.0],["2011-01-05",1.22,1.23,1.18,1.22,10600.0],["2011-01-06",1.15,1.22,1.12,1.15,7500.0],["2011-01-07",1.15,1.15,1.15,1.15,6500.0],["2011-01-10",1.14,1.15,1.14,1.15,2800.0],["2011-01-11",1.14,1.21,1.14,1.21,6300.0],["2011-01-12",1.22,1.37,1.22,1.37,49200.0],["2011-01-13",1.38,1.65,1.38,1.5,65200.0],["2011-01-14",1.5,1.55,1.5,1.52,6400.0],["2011-01-18",1.52,1.55,1.52,1.54,8900.0],["2011-01-19",1.55,1.55,1.53,1.53,17700.0],["2011-01-20",1.53,1.53,1.53,1.53,0.0],["2011-01-21",1.53,1.59,1.45,1.55,20700.0],["2011-01-24",1.55,1.55,1.5,1.55,7300.0],["2011-01-25",1.5,1.53,1.5,1.53,7000.0],["2011-01-26",1.52,1.55,1.48,1.53,19600.0],["2011-01-27",1.5,1.55,1.48,1.5,123900.0],["2011-01-28",1.55,1.55,1.42,1.48,40800.0],["2011-01-31",1.55,1.56,1.54,1.56,11200.0],["2011-02-01",1.5,1.67,1.5,1.5,42000.0],["2011-02-02",1.47,1.5,1.4,1.5,24000.0],["2011-02-03",1.5,1.5,1.5,1.5,4500.0],["2011-02-04",1.5,1.5,1.47,1.47,5100.0],["2011-02-07",1.45,1.5,1.45,1.5,8800.0],["2011-02-08",1.5,1.5,1.48,1.48,12300.0],["2011-02-09",1.48,1.5,1.4,1.5,14500.0],["2011-02-10",1.5,1.5,1.47,1.49,3400.0],["2011-02-11",1.49,1.49,1.49,1.49,0.0],["2011-02-14",1.48,1.48,1.48,1.48,2200.0],["2011-02-15",1.48,1.48,1.39,1.39,53800.0],["2011-02-16",1.39,1.39,1.35,1.35,52900.0],["2011-02-17",1.35,1.35,1.35,1.35,2700.0],["2011-02-18",1.4,1.4,1.35,1.35,8100.0],["2011-02-22",1.39,1.39,1.34,1.35,13100.0],["2011-02-23",1.34,1.39,1.34,1.34,11400.0],["2011-02-24",1.34,1.34,1.3,1.3,12500.0],["2011-02-25",1.35,1.39,1.32,1.38,20300.0],["2011-02-28",1.37,1.37,1.35,1.35,1600.0],["2011-03-01",1.38,1.45,1.38,1.45,7900.0],["2011-03-02",1.4,1.44,1.35,1.4,54700.0],["2011-03-03",1.44,1.5,1.43,1.48,35200.0],["2011-03-04",1.5,1.5,1.42,1.42,15200.0],["2011-03-07",1.44,1.44,1.4,1.4,12800.0],["2011-03-08",1.53,1.53,1.5,1.5,3800.0],["2011-03-09",1.42,1.42,1.42,1.42,3000.0],["2011-03-10",1.42,1.42,1.42,1.42,3000.0],["2011-03-11",1.42,1.42,1.4,1.4,17000.0],["2011-03-14",1.4,1.4,1.4,1.4,8000.0],["2011-03-15",1.39,1.39,1.35,1.35,4000.0],["2011-03-16",1.35,1.4,1.35,1.4,1800.0],["2011-03-17",1.35,1.35,1.35,1.35,300.0],["2011-03-18",1.35,1.35,1.35,1.35,0.0],["2011-03-21",1.4,1.43,1.4,1.4,11000.0],["2011-03-22",1.41,1.49,1.4,1.49,12100.0],["2011-03-23",1.45,1.5,1.35,1.5,95800.0],["2011-03-24",1.5,1.5,1.49,1.49,16800.0],["2011-03-25",1.45,1.45,1.4,1.4,2000.0],["2011-03-28",1.4,1.4,1.4,1.4,0.0],["2011-03-29",1.36,1.37,1.36,1.37,1000.0],["2011-03-30",1.4,1.4,1.37,1.37,1200.0],["2011-03-31",1.38,1.38,1.36,1.37,8700.0],["2011-04-01",1.25,1.4,1.25,1.4,70600.0],["2011-04-04",1.4,1.4,1.4,1.4,48100.0],["2011-04-05",1.4,1.4,1.4,1.4,2900.0],["2011-04-06",1.4,1.4,1.4,1.4,400.0],["2011-04-07",1.4,1.4,1.4,1.4,46200.0],["2011-04-08",1.4,1.47,1.4,1.45,13700.0],["2011-04-11",1.47,1.47,1.45,1.45,8900.0],["2011-04-12",1.4,1.4,1.4,1.4,4900.0],["2011-04-13",1.4,1.5,1.4,1.5,3400.0],["2011-04-14",1.46,1.46,1.41,1.46,2500.0],["2011-04-15",1.42,1.5,1.42,1.5,4400.0],["2011-04-18",1.51,1.51,1.42,1.5,3800.0],["2011-04-19",1.5,1.5,1.47,1.48,1700.0],["2011-04-20",1.42,1.48,1.42,1.48,5900.0],["2011-04-21",1.5,1.5,1.4,1.44,39700.0],["2011-04-25",1.4,1.44,1.4,1.44,12000.0],["2011-04-26",1.41,1.44,1.37,1.44,14100.0],["2011-04-27",1.37,1.37,1.37,1.37,5400.0],["2011-04-28",1.37,1.4,1.37,1.4,15000.0],["2011-04-29",1.4,1.48,1.4,1.48,12000.0],["2011-05-02",1.48,1.48,1.37,1.37,17700.0],["2011-05-03",1.39,1.48,1.39,1.45,38900.0],["2011-05-04",1.37,1.4,1.37,1.4,40000.0],["2011-05-05",1.4,1.4,1.4,1.4,0.0],["2011-05-06",1.4,1.45,1.4,1.45,8900.0],["2011-05-09",1.37,1.37,1.37,1.37,200.0],["2011-05-10",1.4,1.45,1.4,1.45,1300.0],["2011-05-11",1.45,1.45,1.45,1.45,10000.0],["2011-05-12",1.45,1.48,1.4,1.48,12400.0],["2011-05-13",1.47,1.48,1.47,1.48,5900.0],["2011-05-16",1.49,1.49,1.49,1.49,13000.0],["2011-05-17",1.4,1.4,1.4,1.4,35500.0],["2011-05-18",1.4,1.48,1.37,1.48,59500.0],["2011-05-19",1.48,1.48,1.37,1.45,6900.0],["2011-05-20",1.45,1.45,1.37,1.37,22600.0],["2011-05-23",1.37,1.37,1.37,1.37,11200.0],["2011-05-24",1.37,1.37,1.37,1.37,0.0],["2011-05-25",1.5,1.5,1.15,1.27,7500.0],["2011-05-26",1.4,1.45,1.3,1.38,12200.0],["2011-05-27",1.4,1.5,1.4,1.4,4800.0],["2011-05-31",1.5,1.5,1.42,1.42,17400.0],["2011-06-01",1.42,1.42,1.35,1.4,11400.0],["2011-06-02",1.5,1.5,1.5,1.5,600.0],["2011-06-03",1.31,1.4,1.31,1.4,5500.0],["2011-06-06",1.31,1.5,1.31,1.5,8800.0],["2011-06-07",1.4,1.42,1.31,1.42,7700.0],["2011-06-08",1.5,1.5,1.39,1.5,17800.0],["2011-06-09",1.35,1.4,1.35,1.37,9000.0],["2011-06-10",1.37,1.37,1.35,1.35,20700.0],["2011-06-13",1.35,1.35,1.3,1.31,10000.0],["2011-06-14",1.31,1.31,1.31,1.31,0.0],["2011-06-15",1.35,1.35,1.35,1.35,10000.0],["2011-06-16",1.35,1.35,1.3,1.3,29900.0],["2011-06-17",1.3,1.31,1.3,1.31,1500.0],["2011-06-20",1.31,1.31,1.31,1.31,1500.0],["2011-06-21",1.3,1.31,1.3,1.31,45600.0],["2011-06-22",1.31,1.31,1.3,1.31,20700.0],["2011-06-23",1.31,1.31,1.31,1.31,7800.0],["2011-06-24",1.3,1.31,1.2,1.31,53000.0],["2011-06-27",1.25,1.25,1.2,1.25,10300.0],["2011-06-28",1.25,1.35,1.15,1.35,31700.0],["2011-06-29",1.35,1.35,1.27,1.35,12900.0],["2011-06-30",1.15,1.3,1.15,1.3,37000.0],["2011-07-01",1.3,1.3,1.3,1.3,700.0],["2011-07-05",1.45,1.45,1.35,1.35,42700.0],["2011-07-06",1.35,1.35,1.35,1.35,0.0],["2011-07-07",1.36,1.36,1.2,1.35,15700.0],["2011-07-08",1.25,1.35,1.25,1.35,3500.0],["2011-07-11",1.36,1.36,1.3,1.36,6700.0],["2011-07-12",1.3,1.36,1.27,1.36,11000.0],["2011-07-13",1.35,1.35,1.35,1.35,100.0],["2011-07-14",1.36,1.36,1.36,1.36,4200.0],["2011-07-15",1.27,1.4,1.22,1.4,40200.0],["2011-07-18",1.4,1.45,1.4,1.4,6700.0],["2011-07-19",1.4,1.4,1.35,1.35,2900.0],["2011-07-20",1.4,1.5,1.4,1.45,52600.0],["2011-07-21",1.45,1.45,1.4,1.4,2700.0],["2011-07-22",1.39,1.39,1.39,1.39,2700.0],["2011-07-25",1.45,1.45,1.35,1.45,2100.0],["2011-07-26",1.35,1.35,1.3,1.3,11000.0],["2011-07-27",1.29,1.44,1.25,1.3,4000.0],["2011-07-28",1.28,1.45,1.28,1.45,19600.0],["2011-07-29",1.3,1.45,1.3,1.45,5400.0],["2011-08-01",1.45,1.45,1.33,1.44,18800.0],["2011-08-02",1.4,1.4,1.4,1.4,2900.0],["2011-08-03",1.4,1.4,1.3,1.3,12300.0],["2011-08-04",1.3,1.3,1.18,1.23,35900.0],["2011-08-05",1.22,1.3,1.18,1.3,23500.0],["2011-08-08",1.18,1.3,1.18,1.18,41600.0],["2011-08-09",1.2,1.25,1.15,1.25,106300.0],["2011-08-10",1.15,1.18,1.15,1.15,65900.0],["2011-08-11",1.18,1.19,1.15,1.19,5700.0],["2011-08-12",1.19,1.19,1.15,1.19,15700.0],["2011-08-15",1.19,1.2,1.19,1.19,9400.0],["2011-08-16",1.19,1.19,1.19,1.19,0.0],["2011-08-17",1.2,1.29,1.2,1.29,7200.0],["2011-08-18",1.15,1.29,1.1,1.29,133500.0],["2011-08-19",1.11,1.11,1.11,1.11,6000.0],["2011-08-22",1.14,1.28,1.14,1.28,4100.0],["2011-08-23",1.15,1.2,1.1,1.2,19500.0],["2011-08-24",1.17,1.17,1.15,1.15,21200.0],["2011-08-25",1.2,1.2,1.15,1.15,84600.0],["2011-08-26",1.15,1.15,1.15,1.15,59500.0],["2011-08-29",1.15,1.15,1.15,1.15,15000.0],["2011-08-30",1.15,1.15,1.15,1.15,5200.0],["2011-08-31",1.15,1.15,1.15,1.15,0.0],["2011-09-01",1.15,1.32,1.15,1.29,3900.0],["2011-09-02",1.29,1.29,1.29,1.29,0.0],["2011-09-06",1.25,1.25,1.2,1.2,2600.0],["2011-09-07",1.2,1.2,1.2,1.2,3500.0],["2011-09-08",1.2,1.2,1.2,1.2,0.0],["2011-09-09",1.2,1.2,1.2,1.2,8300.0],["2011-09-12",1.11,1.2,1.1,1.1,120000.0],["2011-09-13",1.1,1.14,1.05,1.1,27000.0],["2011-09-14",1.1,1.1,1.1,1.1,200.0],["2011-09-15",1.14,1.14,1.1,1.1,5500.0],["2011-09-16",1.14,1.25,1.14,1.15,5700.0],["2011-09-19",1.1,1.1,1.1,1.1,16100.0],["2011-09-20",1.1,1.1,1.1,1.1,2400.0],["2011-09-21",1.1,1.1,1.1,1.1,2700.0],["2011-09-22",1.1,1.1,1.1,1.1,20000.0],["2011-09-23",1.1,1.1,1.1,1.1,2600.0],["2011-09-26",1.1,1.1,1.05,1.05,24000.0],["2011-09-27",1.08,1.1,1.07,1.1,19000.0],["2011-09-28",1.05,1.1,1.05,1.1,3700.0],["2011-09-29",1.05,1.05,1.05,1.05,2100.0],["2011-09-30",1.05,1.05,1.05,1.05,100.0],["2011-10-03",1.05,1.05,1.01,1.01,8500.0],["2011-10-04",0.96,1.09,0.96,1.05,18000.0],["2011-10-05",1.09,1.09,1.0,1.09,6500.0],["2011-10-06",1.05,1.05,1.05,1.05,7400.0],["2011-10-07",1.09,1.09,1.06,1.06,2500.0],["2011-10-10",1.06,1.07,1.06,1.06,10200.0],["2011-10-11",1.07,1.15,1.07,1.15,13800.0],["2011-10-12",1.25,1.25,1.17,1.17,6000.0],["2011-10-13",1.17,1.17,1.11,1.11,600.0],["2011-10-14",1.11,1.11,1.1,1.1,4900.0],["2011-10-17",1.1,1.14,1.1,1.1,4900.0],["2011-10-18",1.15,1.25,1.1,1.15,19800.0],["2011-10-19",1.25,1.35,1.15,1.15,103800.0],["2011-10-20",1.15,1.25,1.15,1.2,45700.0],["2011-10-21",1.15,1.35,1.15,1.2,137500.0],["2011-10-24",1.18,1.22,1.15,1.22,55000.0],["2011-10-25",1.25,1.25,1.2,1.2,5600.0],["2011-10-26",1.23,1.25,1.2,1.22,28000.0],["2011-10-27",1.24,1.3,1.23,1.29,16800.0],["2011-10-28",1.34,1.34,1.3,1.32,6900.0],["2011-10-31",1.31,1.34,1.25,1.34,16500.0],["2011-11-01",1.33,1.33,1.27,1.27,19000.0],["2011-11-02",1.34,1.34,1.31,1.34,41600.0],["2011-11-03",1.35,1.35,1.28,1.33,6600.0],["2011-11-04",1.34,1.34,1.34,1.34,1200.0],["2011-11-07",1.35,1.84,1.35,1.45,87600.0],["2011-11-08",1.49,1.49,1.41,1.45,30800.0],["2011-11-09",1.42,1.48,1.32,1.32,10200.0],["2011-11-10",1.45,1.45,1.32,1.32,5900.0],["2011-11-11",1.32,1.35,1.2,1.35,23400.0],["2011-11-14",1.3,1.42,1.3,1.39,3600.0],["2011-11-15",1.42,1.42,1.35,1.42,5900.0],["2011-11-16",1.42,1.42,1.35,1.35,5800.0],["2011-11-17",1.35,1.35,1.35,1.35,7000.0],["2011-11-18",1.37,1.43,1.37,1.4,21100.0],["2011-11-21",1.4,1.48,1.35,1.38,52000.0],["2011-11-22",1.46,1.46,1.46,1.46,5400.0],["2011-11-23",1.49,1.49,1.38,1.38,18500.0],["2011-11-25",1.38,1.38,1.38,1.38,0.0],["2011-11-28",1.38,1.38,1.35,1.35,21300.0],["2011-11-29",1.33,1.36,1.33,1.36,33900.0],["2011-11-30",1.36,1.38,1.35,1.36,35500.0],["2011-12-01",1.43,1.45,1.35,1.35,49400.0],["2011-12-02",1.35,1.4,1.35,1.4,17700.0],["2011-12-05",1.35,1.35,1.35,1.35,9800.0],["2011-12-06",1.37,1.45,1.36,1.36,29000.0],["2011-12-07",1.4,1.48,1.4,1.44,18600.0],["2011-12-08",1.47,1.48,1.4,1.48,11600.0],["2011-12-09",1.48,1.5,1.46,1.46,9300.0],["2011-12-12",1.48,1.5,1.4,1.4,9600.0],["2011-12-13",1.4,1.5,1.4,1.5,8600.0],["2011-12-14",1.5,1.5,1.4,1.4,37500.0],["2011-12-15",1.49,1.49,1.4,1.49,4800.0],["2011-12-16",1.49,1.49,1.47,1.47,3400.0],["2011-12-19",1.47,1.47,1.4,1.4,6900.0],["2011-12-20",1.46,1.47,1.4,1.4,8300.0],["2011-12-21",1.31,1.47,1.31,1.4,8700.0],["2011-12-22",1.45,1.45,1.4,1.4,81200.0],["2011-12-23",1.4,1.4,1.4,1.4,20400.0],["2011-12-27",1.4,1.42,1.4,1.4,61600.0],["2011-12-28",1.4,1.41,1.4,1.4,42700.0],["2011-12-29",1.35,1.42,1.35,1.42,37300.0],["2011-12-30",1.42,1.42,1.4,1.4,21000.0],["2012-01-03",1.42,1.42,1.42,1.42,25900.0],["2012-01-04",1.42,1.42,1.41,1.42,8100.0],["2012-01-05",1.4,1.43,1.4,1.4,39000.0],["2012-01-06",1.4,1.43,1.4,1.43,17600.0],["2012-01-09",1.43,1.43,1.4,1.43,21400.0],["2012-01-10",1.43,1.43,1.4,1.43,29900.0],["2012-01-11",1.44,1.5,1.44,1.48,39500.0],["2012-01-12",1.5,1.5,1.45,1.45,19000.0],["2012-01-13",1.5,1.55,1.5,1.5,109100.0],["2012-01-17",1.69,1.69,1.52,1.55,91800.0],["2012-01-18",1.6,1.63,1.51,1.55,83200.0],["2012-01-19",1.6,1.68,1.55,1.55,63900.0],["2012-01-20",1.65,1.65,1.51,1.55,32100.0],["2012-01-23",1.55,1.6,1.53,1.55,12300.0],["2012-01-24",1.6,1.65,1.57,1.57,3500.0],["2012-01-25",1.57,1.64,1.57,1.6,37400.0],["2012-01-26",1.6,1.73,1.6,1.7,81600.0],["2012-01-27",1.8,1.8,1.73,1.76,55700.0],["2012-01-30",1.76,1.79,1.75,1.76,21500.0],["2012-01-31",1.75,1.75,1.65,1.75,12800.0],["2012-02-01",1.75,1.76,1.74,1.76,29200.0],["2012-02-02",1.7,1.75,1.67,1.68,19500.0],["2012-02-03",1.76,1.76,1.67,1.69,12800.0],["2012-02-06",1.67,1.7,1.59,1.6,8100.0],["2012-02-07",1.6,1.62,1.6,1.6,14100.0],["2012-02-08",1.6,1.65,1.6,1.64,10100.0],["2012-02-09",1.7,1.71,1.67,1.7,9900.0],["2012-02-10",1.7,1.7,1.7,1.7,0.0],["2012-02-13",1.73,1.79,1.71,1.71,50900.0],["2012-02-14",1.71,1.75,1.7,1.75,7600.0],["2012-02-15",1.77,1.77,1.67,1.75,52900.0],["2012-02-16",1.82,1.82,1.76,1.8,197700.0],["2012-02-17",1.81,1.81,1.76,1.8,78000.0],["2012-02-21",1.81,1.84,1.66,1.75,92900.0],["2012-02-22",1.75,1.75,1.68,1.72,49200.0],["2012-02-23",1.78,1.8,1.68,1.68,15300.0],["2012-02-24",1.7,1.7,1.64,1.66,36200.0],["2012-02-27",1.7,1.75,1.66,1.75,22100.0],["2012-02-28",1.75,1.75,1.7,1.7,24300.0],["2012-02-29",1.68,1.68,1.67,1.67,2500.0],["2012-03-01",1.74,1.8,1.74,1.8,59700.0],["2012-03-02",1.8,1.8,1.66,1.7,34800.0],["2012-03-05",1.71,1.71,1.48,1.63,112300.0],["2012-03-06",1.6,1.65,1.58,1.63,39600.0],["2012-03-07",1.66,1.66,1.65,1.65,3500.0],["2012-03-08",1.65,1.73,1.6,1.72,38800.0],["2012-03-09",1.73,1.73,1.7,1.73,15000.0],["2012-03-12",1.75,1.78,1.73,1.73,28200.0],["2012-03-13",1.77,1.78,1.73,1.74,58400.0],["2012-03-14",1.75,1.75,1.61,1.75,98700.0],["2012-03-15",1.75,1.75,1.69,1.7,13400.0],["2012-03-16",1.7,1.7,1.66,1.68,10100.0],["2012-03-19",1.69,1.72,1.65,1.65,14800.0],["2012-03-20",1.69,1.72,1.65,1.69,18200.0],["2012-03-21",1.65,1.7,1.61,1.69,23700.0],["2012-03-22",1.69,1.7,1.69,1.69,2800.0],["2012-03-23",1.65,1.65,1.62,1.65,3600.0],["2012-03-26",1.69,1.72,1.67,1.7,17400.0],["2012-03-27",1.72,1.72,1.64,1.7,5100.0],["2012-03-28",1.65,1.65,1.61,1.65,39400.0],["2012-03-29",1.65,1.65,1.64,1.65,35600.0],["2012-03-30",1.68,1.7,1.68,1.69,4200.0],["2012-04-02",1.7,1.73,1.69,1.69,32200.0],["2012-04-03",1.7,1.7,1.67,1.67,19200.0],["2012-04-04",1.68,1.7,1.64,1.64,28000.0],["2012-04-05",1.65,1.68,1.62,1.65,4500.0],["2012-04-09",1.62,1.64,1.5,1.56,91600.0],["2012-04-10",1.58,1.65,1.58,1.6,11000.0],["2012-04-11",1.64,1.69,1.64,1.69,15000.0],["2012-04-12",1.69,1.69,1.65,1.69,11000.0],["2012-04-13",1.69,1.69,1.64,1.65,13000.0],["2012-04-16",1.65,1.68,1.65,1.68,2300.0],["2012-04-17",1.69,1.69,1.51,1.54,8100.0],["2012-04-18",1.54,1.7,1.51,1.68,67600.0],["2012-04-19",1.68,1.75,1.68,1.7,16800.0],["2012-04-20",1.6,1.65,1.6,1.65,2700.0],["2012-04-23",1.65,1.7,1.65,1.65,6300.0],["2012-04-24",1.65,1.75,1.6,1.7,37000.0],["2012-04-25",1.75,1.78,1.71,1.75,58900.0],["2012-04-26",1.78,1.78,1.69,1.69,15200.0],["2012-04-27",1.69,1.74,1.6,1.74,22700.0],["2012-04-30",1.74,1.74,1.61,1.7,66000.0],["2012-05-01",1.7,1.72,1.63,1.72,13000.0],["2012-05-02",1.74,1.74,1.64,1.64,6400.0],["2012-05-03",1.7,1.72,1.65,1.66,6200.0],["2012-05-04",1.65,1.65,1.63,1.63,10300.0],["2012-05-07",1.6,1.68,1.6,1.65,25000.0],["2012-05-08",1.7,1.7,1.63,1.7,77200.0],["2012-05-09",1.7,1.72,1.7,1.7,79000.0],["2012-05-10",1.7,1.7,1.7,1.7,26000.0],["2012-05-11",1.7,1.72,1.7,1.71,30300.0],["2012-05-14",1.7,1.71,1.65,1.65,134900.0],["2012-05-15",1.7,1.71,1.7,1.7,190000.0],["2012-05-16",1.7,1.7,1.61,1.61,12700.0],["2012-05-17",1.71,1.71,1.69,1.7,104200.0],["2012-05-18",1.71,1.71,1.65,1.65,2700.0],["2012-05-21",1.65,1.65,1.63,1.63,8200.0],["2012-05-22",1.63,1.68,1.63,1.65,12000.0],["2012-05-23",1.69,1.69,1.62,1.65,31000.0],["2012-05-24",1.67,1.72,1.65,1.72,25400.0],["2012-05-25",1.67,1.7,1.65,1.7,15600.0],["2012-05-29",1.66,1.67,1.66,1.67,5800.0],["2012-05-30",1.7,1.71,1.69,1.7,14100.0],["2012-05-31",1.7,1.7,1.7,1.7,0.0],["2012-06-01",1.7,1.7,1.66,1.66,3500.0],["2012-06-04",1.66,1.66,1.66,1.66,2000.0],["2012-06-05",1.66,1.68,1.66,1.66,11600.0],["2012-06-06",1.66,1.69,1.66,1.66,12000.0],["2012-06-07",1.65,1.69,1.65,1.69,10400.0],["2012-06-08",1.68,1.7,1.67,1.67,12800.0],["2012-06-11",1.7,1.7,1.7,1.7,800.0],["2012-06-12",1.7,1.7,1.69,1.69,22600.0],["2012-06-13",1.67,1.67,1.63,1.64,5000.0],["2012-06-14",1.65,1.65,1.65,1.65,1000.0],["2012-06-15",1.66,1.66,1.65,1.65,14800.0],["2012-06-18",1.64,1.65,1.6,1.65,25100.0],["2012-06-19",1.65,1.66,1.65,1.65,30300.0],["2012-06-20",1.67,1.7,1.67,1.7,69500.0],["2012-06-21",1.7,1.71,1.7,1.71,8000.0],["2012-06-22",1.7,1.7,1.67,1.67,1100.0],["2012-06-25",1.65,1.65,1.65,1.65,500.0],["2012-06-26",1.65,1.65,1.65,1.65,4700.0],["2012-06-27",1.65,1.7,1.65,1.65,31700.0],["2012-06-28",1.7,1.7,1.61,1.61,8000.0],["2012-06-29",1.6,1.7,1.55,1.7,20400.0],["2012-07-02",1.56,1.7,1.56,1.7,1500.0],["2012-07-03",1.67,1.69,1.65,1.65,29300.0],["2012-07-05",1.69,1.69,1.61,1.61,6600.0],["2012-07-06",1.66,1.66,1.66,1.66,25000.0],["2012-07-09",1.67,1.69,1.63,1.63,7500.0],["2012-07-10",1.68,1.74,1.68,1.71,55800.0],["2012-07-11",1.7,1.78,1.7,1.78,39400.0],["2012-07-12",1.61,1.78,1.61,1.7,13500.0],["2012-07-13",1.74,1.8,1.73,1.8,33900.0],["2012-07-16",1.61,1.8,1.61,1.7,17700.0],["2012-07-17",1.79,1.79,1.7,1.78,15900.0],["2012-07-18",1.8,1.86,1.8,1.82,119600.0],["2012-07-19",1.85,1.95,1.83,1.95,366500.0],["2012-07-20",1.9,1.99,1.9,1.98,221000.0],["2012-07-23",1.95,2.05,1.95,2.05,142400.0],["2012-07-24",1.9,2.05,1.9,2.0,93300.0],["2012-07-25",2.02,2.07,2.0,2.03,106800.0],["2012-07-26",2.03,2.19,2.03,2.1,86500.0],["2012-07-27",2.13,2.13,2.01,2.09,70300.0],["2012-07-30",2.11,2.2,2.11,2.15,40600.0],["2012-07-31",2.15,2.19,1.97,2.06,101100.0],["2012-08-01",2.05,2.15,2.05,2.15,30000.0],["2012-08-02",2.09,2.15,2.09,2.14,15600.0],["2012-08-03",2.15,2.19,2.09,2.17,32600.0],["2012-08-06",2.2,2.2,2.19,2.2,4700.0],["2012-08-07",2.2,2.24,2.2,2.2,49500.0],["2012-08-08",2.24,2.24,2.21,2.23,6700.0],["2012-08-09",2.24,2.25,2.22,2.23,15800.0],["2012-08-10",2.25,2.47,2.23,2.43,58600.0],["2012-08-13",2.49,2.69,2.2,2.35,790100.0],["2012-08-14",2.35,2.5,2.28,2.28,20500.0],["2012-08-15",2.28,2.4,1.91,2.15,164800.0],["2012-08-16",2.2,2.2,2.1,2.2,30100.0],["2012-08-17",2.27,2.35,2.25,2.35,9000.0],["2012-08-20",2.2,2.4,2.1,2.35,30100.0],["2012-08-21",2.35,2.4,2.2,2.21,28600.0],["2012-08-22",2.3,2.84,2.3,2.84,489600.0],["2012-08-23",2.9,2.9,2.7,2.7,86300.0],["2012-08-24",2.71,2.76,2.7,2.76,12400.0],["2012-08-27",2.75,2.83,2.7,2.8,23800.0],["2012-08-28",2.8,2.88,2.76,2.85,36600.0],["2012-08-29",2.86,2.9,2.83,2.87,113900.0],["2012-08-30",2.84,2.87,2.71,2.81,39200.0],["2012-08-31",2.85,2.86,2.75,2.82,28400.0],["2012-09-04",2.8,2.8,2.7,2.75,45100.0],["2012-09-05",2.78,2.78,2.7,2.7,28300.0],["2012-09-06",2.74,2.74,2.51,2.69,58600.0],["2012-09-07",2.69,2.69,2.45,2.6,18300.0],["2012-09-10",2.55,2.65,2.54,2.65,36300.0],["2012-09-11",2.55,2.58,2.55,2.56,11700.0],["2012-09-12",2.56,2.64,2.56,2.63,35600.0],["2012-09-13",2.63,2.63,2.6,2.6,49900.0],["2012-09-14",2.59,2.65,2.59,2.62,103400.0],["2012-09-17",2.62,2.66,2.6,2.66,41800.0],["2012-09-18",2.67,2.67,2.61,2.67,26300.0],["2012-09-19",2.65,2.76,2.65,2.75,38700.0],["2012-09-20",2.75,2.76,2.68,2.68,31200.0],["2012-09-21",2.7,2.77,2.7,2.71,19400.0],["2012-09-24",2.71,2.71,2.7,2.71,20700.0],["2012-09-25",2.74,3.2,2.74,3.1,361500.0],["2012-09-26",3.1,3.1,2.94,3.02,149800.0],["2012-09-27",3.03,3.03,2.95,3.01,322800.0],["2012-09-28",3.03,3.03,2.98,3.01,527600.0],["2012-10-01",3.02,3.02,2.87,2.94,158600.0],["2012-10-02",2.96,2.96,2.87,2.89,14600.0],["2012-10-03",2.91,3.0,2.9,2.98,91200.0],["2012-10-04",3.05,3.05,3.0,3.01,242100.0],["2012-10-05",3.01,3.01,3.0,3.0,247400.0],["2012-10-08",3.0,3.0,2.91,2.91,70000.0],["2012-10-09",2.92,2.92,2.86,2.89,56800.0],["2012-10-10",2.9,2.9,2.56,2.67,131900.0],["2012-10-11",2.67,2.67,2.41,2.62,112700.0],["2012-10-12",2.61,2.69,2.61,2.69,3900.0],["2012-10-15",2.66,2.87,2.66,2.87,51600.0],["2012-10-16",2.88,2.95,2.88,2.95,190300.0],["2012-10-17",2.9,2.92,2.8,2.8,85800.0],["2012-10-18",2.76,2.77,2.67,2.67,12900.0],["2012-10-19",2.66,2.79,2.64,2.7,12300.0],["2012-10-22",2.75,2.8,2.7,2.8,8000.0],["2012-10-23",2.83,2.91,2.71,2.75,68300.0],["2012-10-24",2.74,2.8,2.73,2.8,9000.0],["2012-10-25",2.84,2.84,2.78,2.78,21200.0],["2012-10-26",2.8,2.85,2.8,2.83,16200.0],["2012-10-31",2.8,2.8,2.75,2.75,15600.0],["2012-11-01",2.8,2.83,2.76,2.83,18900.0],["2012-11-02",2.8,2.83,2.8,2.8,75800.0],["2012-11-05",2.78,2.79,2.75,2.75,7800.0],["2012-11-06",2.7,2.8,2.7,2.8,978700.0],["2012-11-07",2.75,2.78,2.73,2.75,53800.0],["2012-11-08",2.78,2.8,2.75,2.75,14700.0],["2012-11-09",2.77,2.83,2.75,2.8,56800.0],["2012-11-12",2.8,2.84,2.79,2.84,97300.0],["2012-11-13",2.85,2.9,2.85,2.85,23000.0],["2012-11-14",2.84,2.85,2.35,2.55,154200.0],["2012-11-15",2.53,2.61,2.34,2.34,233700.0],["2012-11-16",2.32,2.42,2.31,2.35,24100.0],["2012-11-19",2.6,2.8,2.5,2.72,139500.0],["2012-11-20",2.84,2.98,2.82,2.84,123300.0],["2012-11-21",2.86,2.86,2.75,2.8,64100.0],["2012-11-23",2.84,2.84,2.73,2.75,21400.0],["2012-11-26",2.82,2.86,2.82,2.83,67900.0],["2012-11-27",2.76,2.83,2.76,2.8,10500.0],["2012-11-28",2.8,2.8,2.66,2.77,19500.0],["2012-11-29",2.7,2.85,2.67,2.8,60000.0],["2012-11-30",2.83,2.88,2.8,2.84,80200.0],["2012-12-03",2.86,2.86,2.72,2.85,17000.0],["2012-12-04",2.81,2.81,2.67,2.67,7700.0],["2012-12-05",2.67,2.75,2.6,2.71,39700.0],["2012-12-06",2.72,2.94,2.72,2.8,229100.0],["2012-12-07",2.86,2.92,2.84,2.85,156900.0],["2012-12-10",3.0,3.1,2.84,3.0,263400.0],["2012-12-11",3.07,3.07,2.94,3.0,469800.0],["2012-12-12",3.07,3.07,2.98,3.0,293600.0],["2012-12-13",2.98,2.98,2.9,2.9,40800.0],["2012-12-14",2.83,2.9,2.57,2.8,119000.0],["2012-12-17",2.88,2.88,2.75,2.88,48200.0],["2012-12-18",2.88,2.88,2.75,2.81,873600.0],["2012-12-19",2.77,2.81,2.65,2.67,198400.0],["2012-12-20",2.63,2.75,2.61,2.66,101000.0],["2012-12-21",2.66,2.7,2.55,2.55,211000.0],["2012-12-24",2.59,2.59,2.56,2.59,3800.0],["2012-12-26",2.55,2.59,2.39,2.55,140200.0],["2012-12-27",2.51,2.62,2.43,2.53,28600.0],["2012-12-28",2.5,2.55,2.45,2.46,135000.0],["2012-12-31",2.45,2.5,2.4,2.48,211600.0],["2013-01-02",2.56,2.8,2.54,2.65,192000.0],["2013-01-03",2.69,2.69,2.55,2.56,93200.0],["2013-01-04",2.4,2.78,2.4,2.7,235000.0],["2013-01-07",2.76,2.76,2.58,2.59,43900.0],["2013-01-08",2.67,2.69,2.55,2.64,66000.0],["2013-01-09",2.6,2.7,2.56,2.56,109800.0],["2013-01-10",2.55,2.66,2.54,2.63,31700.0],["2013-01-11",2.58,2.67,2.54,2.61,17700.0],["2013-01-14",2.61,2.68,2.6,2.62,28800.0],["2013-01-15",2.65,2.75,2.6,2.7,38400.0],["2013-01-16",2.65,2.7,2.6,2.6,59900.0],["2013-01-17",2.65,2.76,2.63,2.75,73800.0],["2013-01-18",2.75,2.82,2.66,2.7,30500.0],["2013-01-22",2.7,2.75,2.61,2.7,33500.0],["2013-01-23",2.66,2.8,2.65,2.79,64800.0],["2013-01-24",2.83,2.93,2.74,2.8,92100.0],["2013-01-25",2.85,2.89,2.8,2.89,48000.0],["2013-01-28",2.89,2.89,2.7,2.8,207200.0],["2013-01-29",2.82,2.88,2.77,2.88,58000.0],["2013-01-30",2.89,2.89,2.79,2.84,77800.0],["2013-01-31",2.84,2.87,2.81,2.85,6100.0],["2013-02-01",2.82,2.99,2.81,2.91,81200.0],["2013-02-04",2.91,2.96,2.82,2.83,36200.0],["2013-02-05",2.83,2.83,2.76,2.76,97900.0],["2013-02-06",2.77,2.81,2.74,2.8,38400.0],["2013-02-07",2.84,2.89,2.82,2.85,14300.0],["2013-02-08",2.86,2.88,2.79,2.82,17900.0],["2013-02-11",2.85,2.87,2.8,2.83,8300.0],["2013-02-12",2.85,2.87,2.82,2.85,13400.0],["2013-02-13",2.88,2.88,2.82,2.85,35500.0],["2013-02-14",2.86,3.1,2.86,3.04,442500.0],["2013-02-15",3.05,3.28,3.05,3.2,277300.0],["2013-02-19",3.34,3.49,3.22,3.4,253500.0],["2013-02-20",3.44,3.52,3.34,3.4,233500.0],["2013-02-21",3.43,3.43,3.21,3.28,157600.0],["2013-02-22",3.3,3.35,2.88,3.03,417200.0],["2013-02-25",2.94,3.06,2.82,3.0,447800.0],["2013-02-26",3.01,3.2,3.0,3.14,111900.0],["2013-02-27",3.15,3.16,3.02,3.13,57300.0],["2013-02-28",3.3,3.53,3.25,3.34,2540200.0],["2013-03-01",3.3,3.44,3.25,3.3,656400.0],["2013-03-04",3.3,3.68,3.3,3.59,627700.0],["2013-03-05",3.57,3.73,3.45,3.65,432500.0],["2013-03-06",3.7,3.89,3.65,3.72,423900.0],["2013-03-07",3.75,3.75,3.62,3.75,188700.0],["2013-03-08",3.8,3.84,3.64,3.8,138000.0],["2013-03-11",3.84,3.96,3.78,3.96,221200.0],["2013-03-12",4.0,4.01,3.75,3.93,209500.0],["2013-03-13",3.94,4.02,3.89,3.96,143500.0],["2013-03-14",4.0,4.0,3.82,3.85,111100.0],["2013-03-15",3.85,3.85,3.57,3.58,400400.0],["2013-03-18",3.57,3.6,3.44,3.51,199100.0],["2013-03-19",3.5,3.53,3.43,3.53,116000.0],["2013-03-20",3.55,3.72,3.55,3.7,157900.0],["2013-03-21",3.65,3.69,3.6,3.61,124200.0],["2013-03-22",3.67,3.69,3.57,3.59,65200.0],["2013-03-25",3.57,3.68,3.55,3.64,106800.0],["2013-03-26",3.69,3.82,3.61,3.71,42300.0],["2013-03-27",3.75,3.8,3.72,3.77,89000.0],["2013-03-28",3.8,3.96,3.75,3.93,197600.0],["2013-04-01",3.96,4.2,3.9,4.17,632200.0],["2013-04-02",4.17,4.19,4.04,4.1,161700.0],["2013-04-03",4.11,4.13,3.72,3.94,288800.0],["2013-04-04",3.91,4.06,3.82,4.0,96000.0],["2013-04-05",4.01,4.03,3.91,3.98,78900.0],["2013-04-08",3.98,4.2,3.95,4.08,142900.0],["2013-04-09",4.07,4.16,4.01,4.06,96800.0],["2013-04-10",4.04,4.16,4.04,4.06,75200.0],["2013-04-11",4.1,4.17,4.04,4.07,49700.0],["2013-04-12",4.1,4.12,3.93,3.99,72200.0],["2013-04-15",3.91,3.93,3.72,3.76,309200.0],["2013-04-16",3.77,3.99,3.76,3.98,143600.0],["2013-04-17",3.98,3.99,3.8,3.89,76200.0],["2013-04-18",3.94,3.94,3.76,3.8,82600.0],["2013-04-19",3.73,3.97,3.73,3.93,213200.0],["2013-04-22",3.94,4.05,3.94,4.02,163900.0],["2013-04-23",4.0,4.03,3.95,3.98,118800.0],["2013-04-24",4.01,4.03,3.95,4.0,73600.0],["2013-04-25",4.0,4.09,3.74,3.95,330100.0],["2013-04-26",3.94,3.99,3.81,3.99,169500.0],["2013-04-29",4.04,4.04,3.74,3.8,319800.0],["2013-04-30",3.85,3.85,3.65,3.74,185600.0],["2013-05-01",3.63,3.7,3.46,3.48,340500.0],["2013-05-02",3.45,3.63,3.45,3.62,208800.0],["2013-05-03",3.59,3.67,3.59,3.67,104500.0],["2013-05-06",3.68,3.72,3.6,3.72,33200.0],["2013-05-07",3.61,3.76,3.61,3.75,37300.0],["2013-05-08",3.64,3.73,3.59,3.66,118200.0],["2013-05-09",3.62,3.63,3.56,3.57,58000.0],["2013-05-10",3.6,3.62,3.58,3.58,32900.0],["2013-05-13",3.63,3.63,3.5,3.54,96700.0],["2013-05-14",3.55,3.55,3.5,3.54,49100.0],["2013-05-15",3.55,3.64,3.53,3.55,68400.0],["2013-05-16",3.57,3.63,3.55,3.62,109000.0],["2013-05-17",3.65,3.68,3.61,3.64,16900.0],["2013-05-20",3.65,3.73,3.59,3.67,48500.0],["2013-05-21",3.67,3.79,3.53,3.54,91300.0],["2013-05-22",3.58,3.74,3.56,3.7,102800.0],["2013-05-23",3.67,3.79,3.6,3.78,70400.0],["2013-05-24",3.68,3.68,3.58,3.6,65600.0],["2013-05-28",3.62,3.62,3.51,3.54,31100.0],["2013-05-29",3.5,3.54,3.46,3.5,76800.0],["2013-05-30",3.5,3.56,3.48,3.55,92700.0],["2013-05-31",3.57,3.57,3.46,3.56,108000.0],["2013-06-03",3.51,3.59,3.45,3.49,167000.0],["2013-06-04",3.54,3.58,3.47,3.5,207700.0],["2013-06-05",3.53,3.53,3.49,3.53,67700.0],["2013-06-06",3.47,3.59,3.47,3.57,73100.0],["2013-06-07",3.52,3.62,3.52,3.59,82500.0],["2013-06-10",3.59,3.83,3.54,3.83,150400.0],["2013-06-11",3.8,4.1,3.8,4.05,219400.0],["2013-06-12",4.09,4.09,3.77,4.01,119300.0],["2013-06-13",4.0,4.06,3.97,4.06,58700.0],["2013-06-14",4.01,4.01,3.98,3.99,37200.0],["2013-06-17",4.01,4.19,3.98,4.11,175000.0],["2013-06-18",4.13,4.15,3.82,4.08,72500.0],["2013-06-19",4.02,4.02,3.91,3.99,75300.0],["2013-06-20",3.99,3.99,3.73,3.78,136200.0],["2013-06-21",3.78,3.99,3.78,3.98,97500.0],["2013-06-24",3.9,4.0,3.68,3.98,143300.0],["2013-06-25",4.0,4.04,3.92,3.96,194200.0],["2013-06-26",4.03,4.05,3.91,3.98,75300.0],["2013-06-27",3.97,4.03,3.9,4.03,128500.0],["2013-06-28",4.0,4.13,3.91,3.98,4319300.0],["2013-07-01",4.05,4.05,3.9,3.98,188900.0],["2013-07-02",3.97,4.05,3.91,3.92,146600.0],["2013-07-03",3.94,3.98,3.89,3.91,47500.0],["2013-07-05",3.99,4.01,3.89,3.95,89900.0],["2013-07-08",3.97,3.98,3.86,3.98,63200.0],["2013-07-09",3.99,3.99,3.6,3.7,316900.0],["2013-07-10",3.69,3.69,2.98,3.03,1360400.0],["2013-07-11",3.1,3.15,3.0,3.14,485300.0],["2013-07-12",3.11,3.25,3.1,3.23,353500.0],["2013-07-15",3.24,3.39,3.16,3.36,266000.0],["2013-07-16",3.32,3.35,3.2,3.34,325100.0],["2013-07-17",3.32,3.34,3.18,3.22,83000.0],["2013-07-18",3.19,3.22,3.11,3.2,76000.0],["2013-07-19",3.2,3.24,3.2,3.22,73900.0],["2013-07-22",3.18,3.24,2.95,3.24,4987200.0],["2013-07-23",3.26,3.41,3.23,3.39,243500.0],["2013-07-24",3.42,3.42,3.2,3.37,243100.0],["2013-07-25",3.35,3.35,3.17,3.35,110000.0],["2013-07-26",3.32,3.35,3.15,3.24,312600.0],["2013-07-29",3.24,3.24,3.03,3.08,224000.0],["2013-07-30",3.11,3.17,3.02,3.06,253100.0],["2013-07-31",3.0,3.02,2.72,2.84,482700.0],["2013-08-01",2.85,2.94,2.83,2.84,238000.0],["2013-08-02",2.79,2.88,2.42,2.64,484100.0],["2013-08-05",2.59,2.75,2.54,2.74,203900.0],["2013-08-06",2.7,2.86,2.66,2.82,175600.0],["2013-08-07",2.75,2.79,2.65,2.7,249800.0],["2013-08-08",2.73,2.82,2.71,2.8,154800.0],["2013-08-09",2.79,2.83,2.75,2.8,102600.0],["2013-08-12",2.8,2.86,2.8,2.81,136200.0],["2013-08-13",2.8,2.81,2.55,2.61,333700.0],["2013-08-14",2.6,2.64,2.33,2.37,246700.0],["2013-08-15",2.33,2.33,2.12,2.27,204000.0],["2013-08-16",2.39,2.39,2.07,2.18,171000.0],["2013-08-19",2.2,2.2,2.05,2.1,125600.0],["2013-08-20",2.1,2.52,2.1,2.49,266400.0],["2013-08-21",2.45,2.45,2.25,2.25,139600.0],["2013-08-22",2.25,2.31,2.2,2.31,57700.0],["2013-08-23",2.3,2.35,2.2,2.32,84700.0],["2013-08-26",2.34,2.35,2.19,2.22,134300.0],["2013-08-27",2.24,2.24,2.08,2.1,404800.0],["2013-08-28",2.12,2.3,2.1,2.14,84700.0],["2013-08-29",2.16,2.26,2.13,2.19,57200.0],["2013-08-30",2.18,2.23,2.15,2.16,90100.0],["2013-09-03",2.2,2.33,2.16,2.32,180800.0],["2013-09-04",2.3,2.5,2.3,2.42,204100.0],["2013-09-05",2.43,2.48,2.4,2.41,103900.0],["2013-09-06",2.45,2.45,2.26,2.29,116200.0],["2013-09-09",2.32,2.43,2.27,2.39,105300.0],["2013-09-10",2.42,2.42,2.31,2.32,73600.0],["2013-09-11",2.32,2.36,2.3,2.3,108400.0],["2013-09-12",2.31,2.49,2.25,2.45,154300.0],["2013-09-13",2.46,2.51,2.45,2.5,124000.0],["2013-09-16",2.52,2.71,2.5,2.7,287300.0],["2013-09-17",2.71,2.77,2.65,2.76,89200.0],["2013-09-18",2.76,2.87,2.66,2.75,96000.0],["2013-09-19",2.77,2.82,2.61,2.64,84000.0],["2013-09-20",2.66,2.75,2.52,2.6,113700.0],["2013-09-23",2.58,2.69,2.5,2.54,72300.0],["2013-09-24",2.55,2.64,2.54,2.58,85400.0],["2013-09-25",2.59,2.77,2.57,2.73,90800.0],["2013-09-26",2.85,3.16,2.8,3.0,542700.0],["2013-09-27",3.0,3.03,2.92,3.02,199400.0],["2013-09-30",3.0,3.01,2.79,3.0,160200.0],["2013-10-01",3.01,3.05,2.98,3.04,121900.0],["2013-10-02",3.01,3.02,2.95,2.99,110400.0],["2013-10-03",2.98,3.0,2.79,2.9,88300.0],["2013-10-04",2.89,3.06,2.82,3.0,108300.0],["2013-10-07",2.97,2.99,2.9,2.9,72700.0],["2013-10-08",2.88,2.95,2.8,2.85,107500.0],["2013-10-09",2.87,2.88,2.74,2.8,129200.0],["2013-10-10",2.83,2.89,2.7,2.76,136700.0],["2013-10-11",2.74,2.82,2.71,2.81,74600.0],["2013-10-14",2.75,2.8,2.75,2.79,84700.0],["2013-10-15",2.81,2.94,2.81,2.84,124900.0],["2013-10-16",2.87,2.91,2.84,2.91,104000.0],["2013-10-17",2.9,3.0,2.87,2.96,124300.0],["2013-10-18",2.99,3.0,2.88,2.89,156000.0],["2013-10-21",2.89,3.08,2.85,2.95,196700.0],["2013-10-22",3.02,3.03,2.93,2.99,107200.0],["2013-10-23",3.1,3.72,3.1,3.61,1673400.0],["2013-10-24",3.78,4.15,3.71,3.83,1841800.0],["2013-10-25",3.96,4.0,3.68,3.77,464200.0],["2013-10-28",3.8,3.8,3.6,3.77,297600.0],["2013-10-29",3.8,3.8,3.63,3.68,181100.0],["2013-10-30",3.69,3.74,3.55,3.58,149700.0],["2013-10-31",3.59,3.68,3.5,3.64,269200.0],["2013-11-01",3.69,3.8,3.52,3.59,239200.0],["2013-11-04",3.7,3.94,3.66,3.79,502000.0],["2013-11-05",3.79,3.84,3.7,3.77,184300.0],["2013-11-06",3.82,3.85,3.73,3.77,85600.0],["2013-11-07",3.82,3.84,3.71,3.77,138200.0],["2013-11-08",3.77,3.84,3.7,3.82,140400.0],["2013-11-11",3.81,3.84,3.7,3.74,126600.0],["2013-11-12",3.74,3.75,3.54,3.58,204100.0],["2013-11-13",3.57,3.75,3.43,3.68,254300.0],["2013-11-14",3.69,3.73,3.62,3.67,568400.0],["2013-11-15",3.7,3.8,3.63,3.8,185300.0],["2013-11-18",3.94,3.94,3.74,3.76,584600.0],["2013-11-19",3.67,3.86,3.65,3.72,126600.0],["2013-11-20",3.78,3.78,3.58,3.63,284800.0],["2013-11-21",3.61,3.66,3.55,3.63,242100.0],["2013-11-22",3.64,3.64,3.54,3.55,257600.0],["2013-11-25",3.55,3.63,3.45,3.5,341200.0],["2013-11-26",3.49,3.53,3.42,3.48,122100.0],["2013-11-27",3.46,3.53,3.35,3.52,254300.0],["2013-11-29",3.54,3.57,3.43,3.5,68300.0],["2013-12-02",3.51,3.74,3.45,3.65,239400.0],["2013-12-03",3.66,3.71,3.55,3.69,376800.0],["2013-12-04",3.66,3.69,3.57,3.62,88100.0],["2013-12-05",3.57,3.67,3.52,3.65,146700.0],["2013-12-06",3.67,3.7,3.61,3.66,117000.0],["2013-12-09",3.66,3.75,3.6,3.65,139100.0],["2013-12-10",3.64,3.74,3.63,3.65,94300.0],["2013-12-11",3.68,3.72,3.64,3.7,228500.0],["2013-12-12",3.67,3.7,3.63,3.67,128000.0],["2013-12-13",3.67,3.68,3.55,3.59,100900.0],["2013-12-16",3.56,3.65,3.56,3.64,144200.0],["2013-12-17",3.65,3.78,3.58,3.62,636200.0],["2013-12-18",3.62,3.65,3.5,3.58,117800.0],["2013-12-19",3.57,3.58,3.51,3.55,107900.0],["2013-12-20",3.57,3.85,3.51,3.83,531700.0],["2013-12-23",3.84,3.84,3.69,3.76,63500.0],["2013-12-24",3.75,3.82,3.56,3.6,72900.0],["2013-12-26",3.61,3.7,3.53,3.54,114500.0],["2013-12-27",3.56,3.77,3.5,3.66,171600.0],["2013-12-30",3.75,3.81,3.67,3.71,228400.0],["2013-12-31",3.74,3.75,3.61,3.62,185000.0],["2014-01-02",3.62,3.72,3.56,3.69,68900.0],["2014-01-03",3.69,3.76,3.6,3.73,97200.0],["2014-01-06",3.7,3.75,3.6,3.63,192100.0],["2014-01-07",3.61,3.76,3.61,3.66,139100.0],["2014-01-08",3.79,4.15,3.75,3.98,1290200.0],["2014-01-09",3.95,4.19,3.94,4.12,752100.0],["2014-01-10",4.13,4.49,4.12,4.37,956100.0],["2014-01-13",4.49,4.69,4.3,4.39,698100.0],["2014-01-14",4.41,4.58,4.37,4.51,336900.0],["2014-01-15",4.54,4.55,4.3,4.36,240600.0],["2014-01-16",4.34,4.54,4.22,4.48,327600.0],["2014-01-17",4.47,4.48,4.29,4.31,202600.0],["2014-01-21",4.3,4.37,4.26,4.33,202300.0],["2014-01-22",4.35,4.37,4.26,4.3,184900.0],["2014-01-23",4.3,4.32,4.15,4.28,234600.0],["2014-01-24",4.22,4.24,3.82,3.87,475200.0],["2014-01-27",3.85,3.91,3.56,3.9,417000.0],["2014-01-28",3.89,4.1,3.74,4.08,353000.0],["2014-01-29",4.03,4.1,3.82,4.01,263800.0],["2014-01-30",4.14,4.47,4.11,4.3,615700.0],["2014-01-31",4.2,4.25,3.97,4.0,388800.0],["2014-02-03",3.97,3.99,3.76,3.84,380400.0],["2014-02-04",3.86,3.89,3.6,3.65,258700.0],["2014-02-05",3.69,3.85,3.65,3.75,258400.0],["2014-02-06",3.76,3.84,3.67,3.7,242300.0],["2014-02-07",3.74,3.87,3.65,3.74,195700.0],["2014-02-10",3.75,3.79,3.71,3.76,119900.0],["2014-02-11",3.77,3.91,3.7,3.76,184500.0],["2014-02-12",3.79,3.79,3.63,3.66,194700.0],["2014-02-13",3.64,3.72,3.6,3.7,198100.0],["2014-02-14",3.99,4.03,3.71,3.74,380000.0],["2014-02-18",3.72,3.88,3.65,3.86,481600.0],["2014-02-19",3.8,3.88,3.17,3.27,1386800.0],["2014-02-20",3.36,3.48,3.3,3.45,544500.0],["2014-02-21",3.52,3.52,3.23,3.32,563900.0],["2014-02-24",3.35,3.48,3.28,3.4,533100.0],["2014-02-25",3.36,3.45,3.3,3.37,548900.0],["2014-02-26",3.36,3.47,3.25,3.39,309900.0],["2014-02-27",3.36,3.53,3.33,3.5,169500.0],["2014-02-28",3.52,3.68,3.45,3.58,299600.0],["2014-03-03",3.5,3.74,3.45,3.71,300400.0],["2014-03-04",3.76,3.81,3.71,3.74,250000.0],["2014-03-05",3.75,3.75,3.62,3.7,91100.0],["2014-03-06",3.7,3.71,3.49,3.53,140200.0],["2014-03-07",3.53,3.64,3.4,3.44,90200.0],["2014-03-10",3.44,3.52,3.4,3.5,78200.0],["2014-03-11",3.49,3.53,3.4,3.42,86200.0],["2014-03-12",3.4,3.46,3.28,3.34,100000.0],["2014-03-13",3.37,3.42,3.3,3.39,98600.0],["2014-03-14",3.37,3.51,3.26,3.31,136800.0],["2014-03-17",3.36,3.44,3.31,3.43,158500.0],["2014-03-18",3.45,3.54,3.35,3.51,134700.0],["2014-03-19",3.52,3.7,3.5,3.57,272500.0],["2014-03-20",3.58,3.67,3.56,3.62,130200.0],["2014-03-21",3.65,3.65,3.51,3.63,197500.0],["2014-03-24",3.63,3.65,3.5,3.59,190400.0],["2014-03-25",3.63,3.7,3.47,3.49,172700.0],["2014-03-26",3.54,3.6,3.43,3.5,143600.0],["2014-03-27",3.49,3.56,3.4,3.45,96000.0],["2014-03-28",3.44,3.55,3.34,3.46,120900.0],["2014-03-31",3.46,3.54,3.42,3.47,142900.0],["2014-04-01",3.53,3.65,3.47,3.63,175000.0],["2014-04-02",3.65,3.8,3.59,3.68,511200.0],["2014-04-03",3.71,3.71,3.58,3.62,175400.0],["2014-04-04",3.67,3.67,3.46,3.48,180000.0],["2014-04-07",3.48,3.48,3.33,3.34,241100.0],["2014-04-08",3.33,3.46,3.33,3.35,264500.0],["2014-04-09",3.38,3.46,3.3,3.42,231500.0],["2014-04-10",3.4,3.41,3.25,3.3,346900.0],["2014-04-11",3.26,3.31,3.2,3.2,155000.0],["2014-04-14",3.26,3.26,3.0,3.05,344900.0],["2014-04-15",3.06,3.18,2.95,3.15,199700.0],["2014-04-16",3.26,3.26,3.07,3.11,115200.0],["2014-04-17",3.09,3.21,3.03,3.15,82900.0],["2014-04-21",3.15,3.27,3.07,3.25,169800.0],["2014-04-22",3.25,3.45,3.23,3.45,274300.0],["2014-04-23",3.6,3.6,3.36,3.38,304600.0],["2014-04-24",3.38,3.55,3.29,3.41,134600.0],["2014-04-25",3.38,3.42,3.2,3.35,270800.0],["2014-04-28",3.31,3.45,3.21,3.38,206600.0],["2014-04-29",3.41,3.44,3.25,3.39,109200.0],["2014-04-30",3.38,3.45,3.25,3.31,155500.0],["2014-05-01",3.29,3.33,3.17,3.23,270500.0],["2014-05-02",3.23,3.27,3.2,3.26,93500.0],["2014-05-05",3.25,3.26,3.19,3.21,100800.0],["2014-05-06",3.2,3.25,3.13,3.13,127300.0],["2014-05-07",3.12,3.14,3.03,3.11,137100.0],["2014-05-08",3.13,3.23,3.03,3.03,133600.0],["2014-05-09",3.1,3.11,2.98,3.04,141500.0],["2014-05-12",3.19,3.29,3.15,3.26,236300.0],["2014-05-13",3.3,3.41,3.25,3.31,227200.0],["2014-05-14",3.36,3.36,3.2,3.25,243600.0],["2014-05-15",3.19,3.37,3.17,3.37,155200.0],["2014-05-16",3.39,3.53,3.31,3.53,156900.0],["2014-05-19",3.52,3.7,3.49,3.63,226600.0],["2014-05-20",3.6,3.6,3.4,3.5,141400.0],["2014-05-21",3.54,3.55,3.4,3.53,90400.0],["2014-05-22",3.56,3.57,3.44,3.54,223700.0],["2014-05-23",3.55,3.56,3.43,3.47,101800.0],["2014-05-27",3.5,3.59,3.43,3.54,84400.0],["2014-05-28",3.55,3.55,3.33,3.34,160200.0],["2014-05-29",3.35,3.46,3.32,3.45,164600.0],["2014-05-30",3.43,3.45,3.38,3.39,93300.0],["2014-06-02",3.38,3.42,3.22,3.28,170500.0],["2014-06-03",3.25,3.27,3.12,3.21,145400.0],["2014-06-04",3.18,3.22,3.13,3.2,82000.0],["2014-06-05",3.19,3.3,3.13,3.27,91500.0],["2014-06-06",3.3,3.41,3.21,3.4,119400.0],["2014-06-09",3.41,3.55,3.39,3.51,209600.0],["2014-06-10",3.5,3.52,3.41,3.52,120900.0],["2014-06-11",3.52,3.52,3.44,3.51,97500.0],["2014-06-12",3.5,3.52,3.41,3.45,235600.0],["2014-06-13",3.45,3.45,3.29,3.31,223100.0],["2014-06-16",3.32,3.37,3.2,3.26,420000.0],["2014-06-17",3.28,3.28,3.11,3.12,253800.0],["2014-06-18",3.14,3.21,3.11,3.17,165700.0],["2014-06-19",3.2,3.2,3.11,3.12,122900.0],["2014-06-20",3.14,3.16,3.01,3.03,355200.0],["2014-06-23",3.28,3.65,3.24,3.33,928300.0],["2014-06-24",3.31,3.52,3.19,3.2,458200.0],["2014-06-25",3.17,3.3,3.16,3.18,379700.0],["2014-06-26",3.33,3.33,3.16,3.19,291500.0],["2014-06-27",3.29,3.34,3.16,3.3,4021400.0],["2014-06-30",3.26,3.35,3.19,3.32,219900.0],["2014-07-01",3.36,3.58,3.34,3.56,372800.0],["2014-07-02",3.6,3.8,3.54,3.69,374500.0],["2014-07-03",3.72,3.76,3.59,3.63,109600.0],["2014-07-07",3.75,4.17,3.68,4.06,1324900.0],["2014-07-08",4.0,4.25,3.96,4.2,982200.0],["2014-07-09",4.19,4.39,4.09,4.17,481900.0],["2014-07-10",4.12,4.32,3.97,4.3,522700.0],["2014-07-11",4.28,4.34,4.18,4.21,325900.0],["2014-07-14",4.23,4.8,4.23,4.71,987900.0],["2014-07-15",4.66,4.79,4.63,4.69,641900.0],["2014-07-16",4.7,4.82,4.37,4.38,670900.0],["2014-07-17",4.38,5.55,4.38,5.26,7055200.0],["2014-07-18",5.02,5.77,4.89,5.44,2874200.0],["2014-07-21",5.41,5.58,5.2,5.24,1057600.0],["2014-07-22",5.15,5.36,5.07,5.2,586700.0],["2014-07-23",5.2,5.28,5.06,5.2,453900.0],["2014-07-24",5.21,5.28,5.08,5.18,316600.0],["2014-07-25",5.18,5.42,5.13,5.39,400400.0],["2014-07-28",5.42,5.52,5.22,5.5,334400.0],["2014-07-29",5.5,5.58,5.43,5.53,389500.0],["2014-07-30",5.5,5.6,5.3,5.34,421000.0],["2014-07-31",5.26,5.42,5.12,5.18,280100.0],["2014-08-01",5.17,5.34,5.08,5.19,249200.0],["2014-08-04",5.28,5.28,4.83,5.19,434300.0],["2014-08-05",5.11,5.24,4.98,5.1,254600.0],["2014-08-06",5.09,5.23,5.01,5.15,145200.0],["2014-08-07",5.2,5.28,5.08,5.16,118400.0],["2014-08-08",5.2,5.22,4.96,5.01,211100.0],["2014-08-11",5.0,5.19,4.98,5.17,455300.0],["2014-08-12",5.16,5.2,4.89,4.97,215500.0],["2014-08-13",4.98,4.98,4.84,4.88,225300.0],["2014-08-14",4.84,4.94,4.69,4.88,266500.0],["2014-08-15",4.77,5.28,4.75,5.23,2790900.0],["2014-08-18",5.22,5.35,5.05,5.21,538700.0],["2014-08-19",5.17,5.34,5.11,5.25,662400.0],["2014-08-20",5.19,5.28,5.09,5.2,200000.0],["2014-08-21",5.28,5.44,5.15,5.38,363000.0],["2014-08-22",5.43,5.43,5.25,5.3,172400.0],["2014-08-25",5.28,5.54,5.28,5.42,321200.0],["2014-08-26",5.51,5.51,5.34,5.42,214900.0],["2014-08-27",5.54,5.54,5.34,5.45,328500.0],["2014-08-28",5.45,5.5,5.42,5.45,149600.0],["2014-08-29",5.45,5.49,5.29,5.33,308200.0],["2014-09-02",5.31,5.43,5.1,5.39,298300.0],["2014-09-03",5.44,5.5,5.35,5.5,240400.0],["2014-09-04",5.5,5.64,5.45,5.6,552800.0],["2014-09-05",5.55,5.65,5.11,5.47,792500.0],["2014-09-08",5.45,5.54,5.38,5.46,145300.0],["2014-09-09",5.44,5.56,5.44,5.51,321200.0],["2014-09-10",5.48,6.1,5.43,5.86,1039300.0],["2014-09-11",5.87,5.94,5.77,5.82,277200.0],["2014-09-12",5.86,6.06,5.72,5.99,478100.0],["2014-09-15",5.95,5.95,5.49,5.62,409100.0],["2014-09-16",5.57,5.61,5.36,5.48,241100.0],["2014-09-17",5.54,5.65,5.35,5.41,356700.0],["2014-09-18",5.43,5.52,5.35,5.45,202800.0],["2014-09-19",5.45,5.65,5.38,5.57,292400.0],["2014-09-22",5.49,5.57,5.26,5.44,230400.0],["2014-09-23",5.49,5.56,5.35,5.42,224100.0],["2014-09-24",5.45,5.48,5.34,5.48,95300.0],["2014-09-25",5.5,5.5,5.16,5.25,176000.0],["2014-09-26",5.29,5.31,5.12,5.25,142000.0],["2014-09-29",5.25,5.35,5.04,5.17,139900.0],["2014-09-30",5.12,5.3,5.01,5.21,378500.0],["2014-10-01",5.17,5.21,4.91,5.14,507700.0],["2014-10-02",5.11,5.22,5.0,5.06,200500.0],["2014-10-03",5.11,5.15,4.99,5.08,173300.0],["2014-10-06",5.06,5.11,4.96,5.0,211800.0],["2014-10-07",5.01,5.04,4.91,4.91,144900.0],["2014-10-08",4.88,4.99,4.65,4.8,145500.0],["2014-10-09",4.8,4.84,4.51,4.69,238200.0],["2014-10-10",4.63,4.93,4.53,4.79,161400.0],["2014-10-13",4.79,4.88,4.55,4.61,176200.0],["2014-10-14",4.66,4.73,4.31,4.7,352000.0],["2014-10-15",4.7,4.77,4.55,4.74,151600.0],["2014-10-16",4.68,5.14,4.68,4.89,236400.0],["2014-10-17",4.94,5.14,4.87,4.97,180500.0],["2014-10-20",5.0,5.05,4.71,4.74,101000.0],["2014-10-21",4.72,4.84,4.6,4.7,259800.0],["2014-10-22",4.68,4.9,4.68,4.83,227800.0],["2014-10-23",4.81,4.96,4.77,4.95,193200.0],["2014-10-24",4.98,4.98,4.8,4.91,128000.0],["2014-10-27",4.91,4.92,4.76,4.85,102400.0],["2014-10-28",4.9,5.12,4.81,5.11,242300.0],["2014-10-29",5.1,5.39,5.01,5.33,282100.0],["2014-10-30",5.49,5.64,5.29,5.48,847100.0],["2014-10-31",5.49,5.81,5.41,5.65,496300.0],["2014-11-03",5.59,5.59,4.79,4.8,881600.0],["2014-11-04",4.86,4.87,4.52,4.64,1119800.0],["2014-11-05",4.78,4.94,4.66,4.79,517800.0],["2014-11-06",4.76,4.93,4.76,4.85,294200.0],["2014-11-07",4.9,4.95,4.83,4.83,257900.0],["2014-11-10",4.86,4.96,4.82,4.87,126400.0],["2014-11-11",4.86,4.91,4.85,4.85,132000.0],["2014-11-12",4.85,4.97,4.78,4.94,305800.0],["2014-11-13",4.92,5.1,4.79,4.81,268500.0],["2014-11-14",4.79,4.83,4.65,4.68,179700.0],["2014-11-17",4.72,4.74,4.54,4.6,236600.0],["2014-11-18",4.58,4.72,4.53,4.61,135900.0],["2014-11-19",4.6,4.61,4.52,4.56,153500.0],["2014-11-20",4.55,4.59,4.46,4.49,281100.0],["2014-11-21",4.5,4.54,4.34,4.36,384100.0],["2014-11-24",4.36,4.5,4.36,4.42,98000.0],["2014-11-25",4.4,4.45,4.31,4.31,271800.0],["2014-11-26",4.33,4.45,4.01,4.36,243800.0],["2014-11-28",4.35,4.35,4.17,4.24,286200.0],["2014-12-01",4.2,4.3,4.17,4.19,218600.0],["2014-12-02",4.12,4.38,4.1,4.27,243900.0],["2014-12-03",4.25,4.37,4.17,4.25,234900.0],["2014-12-04",4.26,4.58,4.25,4.49,198900.0],["2014-12-05",4.47,4.49,4.17,4.21,184900.0],["2014-12-08",4.17,4.31,4.01,4.02,207200.0],["2014-12-09",3.96,4.45,3.96,4.45,149600.0],["2014-12-10",4.41,4.41,4.05,4.1,127200.0],["2014-12-11",4.13,4.42,4.13,4.25,160900.0],["2014-12-12",4.25,4.47,4.2,4.33,134700.0],["2014-12-15",4.33,4.42,4.06,4.09,147100.0],["2014-12-16",4.1,4.15,4.04,4.13,247700.0],["2014-12-17",4.12,4.24,4.09,4.11,208800.0],["2014-12-18",4.15,4.27,4.15,4.18,569000.0],["2014-12-19",4.2,4.25,4.16,4.16,191000.0],["2014-12-22",4.17,4.25,4.17,4.2,150500.0],["2014-12-23",4.19,4.2,4.04,4.13,135400.0],["2014-12-24",4.15,4.15,3.96,4.03,570600.0],["2014-12-26",4.12,4.15,4.09,4.15,164400.0],["2014-12-29",4.16,4.16,4.09,4.09,89100.0],["2014-12-30",4.07,4.23,4.0,4.14,154500.0],["2014-12-31",4.17,4.25,4.09,4.17,128800.0],["2015-01-02",4.1,4.15,4.05,4.09,144100.0],["2015-01-05",4.09,4.25,4.05,4.19,251100.0],["2015-01-06",4.17,4.2,4.05,4.11,114600.0],["2015-01-07",4.09,4.19,4.04,4.15,176400.0],["2015-01-08",4.16,4.23,4.16,4.23,319300.0],["2015-01-09",4.23,4.33,4.17,4.22,207900.0],["2015-01-12",4.25,4.25,4.15,4.2,156700.0],["2015-01-13",4.18,4.22,4.14,4.2,310400.0],["2015-01-14",4.15,4.2,4.12,4.12,92700.0],["2015-01-15",4.15,4.16,4.02,4.05,136100.0],["2015-01-16",4.02,4.09,4.02,4.02,170300.0],["2015-01-20",4.0,4.02,3.68,3.75,531700.0],["2015-01-21",3.8,3.82,3.54,3.56,361000.0],["2015-01-22",3.59,3.66,3.33,3.58,313800.0],["2015-01-23",4.35,4.35,3.83,3.88,1385000.0],["2015-01-26",3.95,3.95,3.81,3.89,491200.0],["2015-01-27",3.8,3.95,3.77,3.93,213200.0],["2015-01-28",3.98,3.98,3.83,3.92,268100.0],["2015-01-29",3.96,4.05,3.76,3.97,322000.0],["2015-01-30",3.98,4.09,3.89,4.03,192700.0],["2015-02-02",4.03,4.03,3.88,3.96,128600.0],["2015-02-03",3.95,4.1,3.9,4.01,160300.0],["2015-02-04",4.04,4.11,3.97,4.07,154000.0],["2015-02-05",4.08,4.1,3.98,4.08,156000.0],["2015-02-06",4.05,4.1,3.99,4.1,95100.0],["2015-02-09",4.1,4.1,4.0,4.04,61200.0],["2015-02-10",4.08,4.11,3.93,4.1,122700.0],["2015-02-11",4.12,4.12,4.0,4.1,83600.0],["2015-02-12",4.09,4.1,4.01,4.1,84100.0],["2015-02-13",4.07,4.1,4.0,4.1,135300.0],["2015-02-17",4.11,4.13,4.08,4.11,285700.0],["2015-02-18",4.15,4.3,4.13,4.29,152400.0],["2015-02-19",4.26,4.4,4.18,4.4,182000.0],["2015-02-20",4.43,4.48,4.29,4.44,178200.0],["2015-02-23",4.42,4.49,4.29,4.38,227500.0],["2015-02-24",4.49,4.83,4.41,4.53,489800.0],["2015-02-25",4.51,4.57,4.34,4.4,362900.0],["2015-02-26",4.42,4.42,4.37,4.41,224200.0],["2015-02-27",4.42,4.59,4.39,4.54,235900.0],["2015-03-02",4.51,4.6,4.5,4.55,175100.0],["2015-03-03",4.51,4.61,4.48,4.61,179900.0],["2015-03-04",4.55,4.73,4.49,4.72,194200.0],["2015-03-05",4.69,5.0,4.67,4.96,291100.0],["2015-03-06",4.95,4.95,4.79,4.91,151500.0],["2015-03-09",4.88,4.88,4.64,4.73,133600.0],["2015-03-10",4.68,4.74,4.55,4.65,222800.0],["2015-03-11",4.64,4.84,4.58,4.81,122700.0],["2015-03-12",4.82,4.87,4.72,4.73,118100.0],["2015-03-13",4.74,4.76,4.43,4.61,284000.0],["2015-03-16",4.63,4.68,4.55,4.6,138100.0],["2015-03-17",4.61,4.83,4.6,4.74,133400.0],["2015-03-18",4.72,4.81,4.63,4.75,146700.0],["2015-03-19",4.75,4.97,4.72,4.94,230500.0],["2015-03-20",4.94,5.0,4.82,4.96,215100.0],["2015-03-23",4.97,5.04,4.92,4.98,351300.0],["2015-03-24",5.0,5.02,4.84,4.93,170700.0],["2015-03-25",5.0,5.01,4.84,4.87,200900.0],["2015-03-26",4.85,4.85,4.67,4.72,192500.0],["2015-03-27",4.71,4.8,4.7,4.72,107400.0],["2015-03-30",4.78,4.87,4.65,4.8,82400.0],["2015-03-31",4.8,4.8,4.61,4.67,138500.0],["2015-04-01",4.69,4.81,4.62,4.81,133100.0],["2015-04-02",4.79,4.81,4.66,4.79,92200.0],["2015-04-06",4.81,4.84,4.68,4.69,69000.0],["2015-04-07",4.65,4.9,4.65,4.86,97800.0],["2015-04-08",4.9,4.99,4.8,4.95,102400.0],["2015-04-09",4.92,5.04,4.88,5.04,188100.0],["2015-04-10",5.04,5.25,4.95,5.25,267300.0],["2015-04-13",5.25,5.25,4.95,4.97,210800.0],["2015-04-14",4.99,5.02,4.81,4.81,156000.0],["2015-04-15",4.85,4.85,4.78,4.82,192800.0],["2015-04-16",4.79,4.86,4.78,4.82,80200.0],["2015-04-17",4.81,4.9,4.79,4.84,100200.0],["2015-04-20",4.83,4.84,4.79,4.82,102200.0],["2015-04-21",4.83,4.88,4.79,4.87,271900.0],["2015-04-22",4.87,4.89,4.8,4.84,84800.0],["2015-04-23",4.86,4.89,4.81,4.86,287100.0],["2015-04-24",4.84,4.89,4.71,4.75,187000.0],["2015-04-27",4.75,4.79,4.59,4.61,178700.0],["2015-04-28",4.3,4.8,4.14,4.73,795900.0],["2015-04-29",4.64,4.69,4.55,4.61,304000.0],["2015-04-30",4.52,4.61,4.48,4.53,156400.0],["2015-05-01",4.56,4.87,4.55,4.79,185000.0],["2015-05-04",4.82,4.89,4.75,4.78,175200.0],["2015-05-05",4.88,4.88,4.7,4.78,122700.0],["2015-05-06",4.78,4.91,4.6,4.7,221600.0],["2015-05-07",4.67,5.0,4.67,4.97,206000.0],["2015-05-08",4.99,5.0,4.88,5.0,215700.0],["2015-05-11",4.99,5.03,4.86,4.88,109400.0],["2015-05-12",4.85,4.99,4.75,4.86,122400.0],["2015-05-13",4.96,4.96,4.8,4.85,165100.0],["2015-05-14",4.87,5.04,4.81,5.02,147200.0],["2015-05-15",5.0,5.03,4.88,4.96,114100.0],["2015-05-18",4.94,5.0,4.91,4.99,127900.0],["2015-05-19",4.99,5.19,4.92,5.13,241500.0],["2015-05-20",5.13,5.18,4.89,5.17,183900.0],["2015-05-21",5.15,5.19,5.01,5.18,189600.0],["2015-05-22",5.14,5.27,5.13,5.23,213300.0],["2015-05-26",5.22,5.45,5.22,5.3,381000.0],["2015-05-27",5.35,5.45,5.32,5.42,174500.0],["2015-05-28",5.41,5.44,5.36,5.4,264600.0],["2015-05-29",5.38,5.38,5.29,5.33,267100.0],["2015-06-01",5.31,5.46,5.3,5.46,204800.0],["2015-06-02",5.43,5.7,5.36,5.6,228300.0],["2015-06-03",5.56,5.62,5.5,5.52,169800.0],["2015-06-04",5.47,5.65,5.42,5.65,191100.0],["2015-06-05",5.61,5.79,5.61,5.78,256900.0],["2015-06-08",5.8,5.9,5.6,5.63,163400.0],["2015-06-09",5.63,5.83,5.63,5.75,212000.0],["2015-06-10",5.75,5.82,5.57,5.64,187400.0],["2015-06-11",5.67,5.84,5.58,5.62,169700.0],["2015-06-12",5.64,5.68,5.55,5.6,254100.0],["2015-06-15",5.55,5.82,5.55,5.82,553100.0],["2015-06-16",5.79,5.82,5.61,5.7,219000.0],["2015-06-17",5.72,5.85,5.68,5.76,290900.0],["2015-06-18",5.78,5.83,5.46,5.59,392700.0],["2015-06-19",5.55,5.78,5.54,5.71,462600.0],["2015-06-22",5.75,5.75,5.35,5.37,264500.0],["2015-06-23",5.47,5.61,5.37,5.43,416100.0],["2015-06-24",5.42,5.56,5.36,5.51,362100.0],["2015-06-25",5.52,5.56,5.38,5.49,283500.0],["2015-06-26",5.46,5.67,5.37,5.49,6981400.0],["2015-06-29",5.47,5.56,5.31,5.33,332300.0],["2015-06-30",5.36,5.46,5.31,5.41,225100.0],["2015-07-01",5.45,5.55,5.37,5.52,376400.0],["2015-07-02",5.47,5.47,5.16,5.18,255600.0],["2015-07-06",5.18,5.51,5.05,5.49,441700.0],["2015-07-07",5.48,5.53,5.14,5.4,336500.0],["2015-07-08",5.37,5.38,5.16,5.17,147600.0],["2015-07-09",5.3,6.66,5.3,6.47,3065500.0],["2015-07-10",6.39,6.85,6.35,6.6,1229500.0],["2015-07-13",6.66,6.81,6.4,6.43,513400.0],["2015-07-14",6.4,6.76,6.4,6.66,633600.0],["2015-07-15",6.58,6.76,6.49,6.5,387800.0],["2015-07-16",6.6,6.71,6.54,6.6,520200.0],["2015-07-17",6.61,6.65,6.46,6.63,321700.0],["2015-07-20",6.65,6.7,6.46,6.6,384700.0],["2015-07-21",6.59,6.6,6.37,6.42,250000.0],["2015-07-22",6.41,6.56,6.35,6.37,346200.0],["2015-07-23",6.27,6.27,5.78,6.0,933000.0],["2015-07-24",6.03,6.19,5.96,6.08,466100.0],["2015-07-27",6.11,6.2,5.87,6.07,498400.0],["2015-07-28",6.05,6.08,5.87,5.96,190100.0],["2015-07-29",5.99,6.0,5.88,5.97,129300.0],["2015-07-30",5.95,6.09,5.9,6.05,410800.0],["2015-07-31",6.03,6.19,6.03,6.11,248600.0],["2015-08-03",6.1,6.33,5.98,6.07,317500.0],["2015-08-04",6.06,6.13,5.97,6.02,205700.0],["2015-08-05",6.0,6.1,5.97,6.0,204900.0],["2015-08-06",5.99,6.05,5.76,5.89,378100.0],["2015-08-07",5.83,5.92,5.75,5.76,224800.0],["2015-08-10",5.8,6.05,5.8,6.01,270700.0],["2015-08-11",5.96,6.06,5.94,5.99,217300.0],["2015-08-12",6.05,6.2,5.94,6.17,402100.0],["2015-08-13",6.2,6.47,6.16,6.35,388000.0],["2015-08-14",6.35,6.44,6.18,6.34,258400.0],["2015-08-17",6.37,6.44,6.3,6.35,215200.0],["2015-08-18",6.31,6.4,6.19,6.22,189000.0],["2015-08-19",6.24,6.24,5.95,6.05,196500.0],["2015-08-20",5.98,6.0,5.75,5.75,287600.0],["2015-08-21",5.58,5.86,5.5,5.76,347900.0],["2015-08-24",5.5,5.63,5.26,5.63,358900.0],["2015-08-25",5.77,5.94,5.61,5.7,298400.0],["2015-08-26",5.87,5.95,5.55,5.94,292500.0],["2015-08-27",5.95,6.05,5.84,5.98,194300.0],["2015-08-28",5.97,6.3,5.97,6.28,201200.0],["2015-08-31",6.19,6.29,5.95,6.08,322400.0],["2015-09-01",6.01,6.06,5.94,5.94,202400.0],["2015-09-02",6.06,6.5,6.06,6.48,470000.0],["2015-09-03",6.59,6.73,6.28,6.29,302300.0],["2015-09-04",6.22,6.43,6.22,6.4,115400.0],["2015-09-08",6.5,6.72,6.45,6.59,208300.0],["2015-09-09",6.6,6.6,6.41,6.45,259200.0],["2015-09-10",6.47,6.7,6.45,6.62,110700.0],["2015-09-11",6.67,6.68,6.43,6.57,232200.0],["2015-09-14",6.55,6.74,6.53,6.66,210800.0],["2015-09-15",6.69,6.74,6.56,6.7,189500.0],["2015-09-16",6.65,6.73,6.62,6.73,161900.0],["2015-09-17",6.73,7.06,6.65,6.96,377900.0],["2015-09-18",6.9,7.22,6.9,7.09,662500.0],["2015-09-21",7.11,7.18,6.64,6.93,362900.0],["2015-09-22",6.96,6.96,6.62,6.66,230000.0],["2015-09-23",6.71,6.71,6.5,6.6,172600.0],["2015-09-24",6.58,6.82,6.55,6.73,374500.0],["2015-09-25",6.81,6.81,6.02,6.11,384000.0],["2015-09-28",6.07,6.14,5.57,5.74,424300.0],["2015-09-29",5.74,5.83,5.5,5.64,309400.0],["2015-09-30",5.69,5.91,5.69,5.73,576700.0],["2015-10-01",5.71,5.89,5.65,5.84,342900.0],["2015-10-02",5.8,6.03,5.72,6.0,277000.0],["2015-10-05",6.01,6.22,5.85,6.08,273100.0],["2015-10-06",6.1,6.18,5.9,6.03,444100.0],["2015-10-07",6.0,6.01,5.75,5.91,378700.0],["2015-10-08",5.9,6.01,5.75,5.93,232900.0],["2015-10-09",5.9,6.08,5.83,5.9,293000.0],["2015-10-12",5.98,5.98,5.76,5.88,243400.0],["2015-10-13",5.82,5.95,5.64,5.64,159700.0],["2015-10-14",5.73,5.81,5.62,5.73,200900.0],["2015-10-15",5.77,5.93,5.73,5.9,250800.0],["2015-10-16",5.93,6.05,5.8,5.88,125700.0],["2015-10-19",5.92,6.11,5.78,5.88,153100.0],["2015-10-20",5.85,5.86,5.53,5.68,252400.0],["2015-10-21",6.55,7.29,6.41,7.08,3636900.0],["2015-10-22",7.09,7.2,6.83,7.1,858200.0],["2015-10-23",7.12,7.25,6.99,7.0,686500.0],["2015-10-26",7.21,7.23,6.81,6.85,475800.0],["2015-10-27",6.81,6.89,6.61,6.75,790100.0],["2015-10-28",6.73,7.08,6.6,7.0,374600.0],["2015-10-29",7.0,7.04,6.67,6.77,328900.0],["2015-10-30",6.8,7.06,6.69,7.05,481300.0],["2015-11-02",7.3,8.1,7.3,8.0,2449500.0],["2015-11-03",8.04,8.09,7.61,7.74,600800.0],["2015-11-04",7.73,7.87,7.55,7.77,447700.0],["2015-11-05",7.86,7.94,7.66,7.75,713700.0],["2015-11-06",7.75,8.2,7.68,8.15,797300.0],["2015-11-09",8.2,8.22,7.97,8.08,387600.0],["2015-11-10",8.05,8.15,8.05,8.09,329500.0],["2015-11-11",8.1,8.1,7.7,7.71,338900.0],["2015-11-12",7.76,7.76,7.34,7.5,770600.0],["2015-11-13",7.44,7.71,7.38,7.45,219300.0],["2015-11-16",7.47,7.6,7.45,7.58,206900.0],["2015-11-17",7.63,7.8,7.58,7.64,215800.0],["2015-11-18",7.69,7.95,7.63,7.91,269700.0],["2015-11-19",7.76,7.86,7.58,7.79,291600.0],["2015-11-20",7.85,7.95,7.62,7.81,224500.0],["2015-11-23",7.77,8.01,7.76,7.92,322800.0],["2015-11-24",7.85,8.18,7.83,8.1,475400.0],["2015-11-25",8.15,8.3,8.04,8.05,825000.0],["2015-11-27",8.05,8.19,8.0,8.03,126100.0],["2015-11-30",8.05,8.15,7.91,7.97,364300.0],["2015-12-01",8.0,8.04,7.77,7.88,337800.0],["2015-12-02",7.9,7.92,7.74,7.75,258700.0],["2015-12-03",7.76,7.91,7.54,7.67,305200.0],["2015-12-04",7.65,7.97,7.53,7.85,227200.0],["2015-12-07",7.89,7.9,7.58,7.69,223100.0],["2015-12-08",7.66,7.95,7.6,7.85,299900.0],["2015-12-09",7.78,7.88,7.53,7.54,214200.0],["2015-12-10",7.59,7.74,7.55,7.67,237100.0],["2015-12-11",7.51,7.62,7.25,7.29,283800.0],["2015-12-14",7.28,7.38,7.14,7.36,239900.0],["2015-12-15",7.45,8.02,7.45,7.96,395100.0],["2015-12-16",8.0,8.1,7.86,8.08,318700.0],["2015-12-17",8.08,8.16,7.89,8.07,275600.0],["2015-12-18",8.02,8.18,8.0,8.1,520700.0],["2015-12-21",8.18,8.25,8.04,8.24,319300.0],["2015-12-22",8.32,8.48,7.92,8.1,261800.0],["2015-12-23",8.19,8.4,8.02,8.16,124100.0],["2015-12-24",8.29,8.29,8.12,8.18,156400.0],["2015-12-28",8.12,8.28,8.12,8.19,336500.0],["2015-12-29",8.23,8.32,8.12,8.25,463200.0],["2015-12-30",8.28,8.29,8.0,8.04,151900.0],["2015-12-31",8.07,8.12,7.64,7.87,356300.0],["2016-01-04",7.82,8.0,7.43,7.56,382300.0],["2016-01-05",7.55,7.58,7.18,7.24,367400.0],["2016-01-06",7.15,7.16,6.78,7.07,437400.0],["2016-01-07",6.91,7.0,6.8,6.85,242600.0],["2016-01-08",7.03,7.32,6.82,6.92,489000.0],["2016-01-11",6.92,6.95,6.61,6.73,413200.0],["2016-01-12",6.82,7.0,6.66,6.72,421400.0],["2016-01-13",6.77,6.96,6.65,6.75,313200.0],["2016-01-14",6.77,7.14,6.57,7.09,334400.0],["2016-01-15",6.87,7.05,6.71,7.03,401100.0],["2016-01-19",7.05,7.1,6.71,6.82,270400.0],["2016-01-20",6.69,7.09,6.57,6.99,375100.0],["2016-01-21",7.0,7.11,6.77,6.89,327500.0],["2016-01-22",7.0,7.04,6.85,6.95,240300.0],["2016-01-25",6.94,7.1,6.93,7.0,195100.0],["2016-01-26",7.01,7.04,6.75,6.9,111500.0],["2016-01-27",6.86,6.91,6.7,6.78,159400.0],["2016-01-28",6.84,6.85,6.6,6.69,246300.0],["2016-01-29",6.74,6.88,6.69,6.82,176800.0],["2016-02-01",6.73,6.95,6.53,6.88,309400.0],["2016-02-02",6.72,6.83,6.65,6.66,172700.0],["2016-02-03",6.71,6.71,6.2,6.37,371700.0],["2016-02-04",6.34,6.46,6.26,6.35,229700.0],["2016-02-05",6.35,6.35,6.05,6.1,334300.0],["2016-02-08",6.08,6.08,5.78,5.94,302000.0],["2016-02-09",5.83,6.09,5.75,5.96,154300.0],["2016-02-10",5.98,6.32,5.86,5.91,107800.0],["2016-02-11",5.75,5.97,5.62,5.84,158400.0],["2016-02-12",5.88,5.91,5.49,5.57,375100.0],["2016-02-16",5.66,6.0,5.66,5.94,491400.0],["2016-02-17",6.06,6.24,5.97,6.22,284600.0],["2016-02-18",6.25,6.25,6.01,6.07,138300.0],["2016-02-19",6.05,6.16,6.02,6.12,80800.0],["2016-02-22",6.16,6.31,6.1,6.17,177500.0],["2016-02-23",6.17,6.25,5.85,5.87,176700.0],["2016-02-24",5.89,6.07,5.77,6.06,117400.0],["2016-02-25",6.06,6.42,5.9,6.04,147100.0],["2016-02-26",6.08,6.31,6.06,6.25,170200.0],["2016-02-29",6.28,6.43,6.18,6.37,248200.0],["2016-03-01",6.71,7.1,6.37,6.98,615900.0],["2016-03-02",7.0,7.05,6.5,6.86,464900.0],["2016-03-03",6.9,6.93,6.46,6.89,390000.0],["2016-03-04",6.86,6.88,6.65,6.87,294200.0],["2016-03-07",6.99,7.41,6.88,7.38,516200.0],["2016-03-08",7.33,7.41,6.99,7.02,758200.0],["2016-03-09",7.01,7.29,6.66,6.73,636900.0],["2016-03-10",6.81,6.91,6.63,6.86,261200.0],["2016-03-11",7.0,7.17,6.79,7.02,355700.0],["2016-03-14",6.95,7.0,6.9,6.93,250200.0],["2016-03-15",6.91,6.91,6.67,6.67,216500.0],["2016-03-16",6.62,6.77,6.52,6.66,206300.0],["2016-03-17",6.64,6.68,6.23,6.35,296200.0],["2016-03-18",6.42,6.48,6.25,6.27,622800.0],["2016-03-21",6.26,6.45,6.2,6.32,414800.0],["2016-03-22",6.32,6.54,6.31,6.47,269100.0],["2016-03-23",6.41,6.44,6.26,6.31,290600.0],["2016-03-24",6.25,6.35,6.19,6.33,168100.0],["2016-03-28",6.33,6.38,6.17,6.24,153300.0],["2016-03-29",6.2,6.46,6.15,6.46,221300.0],["2016-03-30",6.47,6.65,6.44,6.56,238800.0],["2016-03-31",6.58,6.77,6.56,6.74,243000.0],["2016-04-01",6.69,7.07,6.66,6.89,312300.0],["2016-04-04",6.91,7.08,6.89,7.0,254000.0],["2016-04-05",6.96,7.07,6.64,6.98,256100.0],["2016-04-06",6.96,7.09,6.96,7.05,517900.0],["2016-04-07",7.03,7.07,6.92,7.0,268800.0],["2016-04-08",7.07,7.07,6.66,6.77,216000.0],["2016-04-11",6.75,6.86,6.56,6.62,176700.0],["2016-04-12",6.65,6.87,6.59,6.73,167400.0],["2016-04-13",6.79,7.06,6.74,6.95,264400.0],["2016-04-14",6.95,7.08,6.89,7.01,155900.0],["2016-04-15",6.97,7.09,6.96,7.01,121400.0],["2016-04-18",6.94,7.18,6.89,7.13,294100.0],["2016-04-19",7.15,7.22,7.02,7.15,243500.0],["2016-04-20",7.15,7.19,7.05,7.11,127100.0],["2016-04-21",7.08,7.18,6.96,7.02,187800.0],["2016-04-22",7.03,7.2,6.95,7.16,201800.0],["2016-04-25",7.13,7.46,7.12,7.37,411900.0],["2016-04-26",7.39,7.46,7.21,7.46,266800.0],["2016-04-27",7.58,8.33,7.56,8.2,1482900.0],["2016-04-28",8.12,8.25,7.82,7.89,514800.0],["2016-04-29",7.91,8.21,7.85,8.14,645600.0],["2016-05-02",8.23,8.4,8.1,8.21,1094300.0],["2016-05-03",8.17,8.28,8.08,8.21,522300.0],["2016-05-04",8.17,8.23,7.8,8.03,391300.0],["2016-05-05",8.07,8.08,7.77,7.87,289300.0],["2016-05-06",7.84,8.12,7.79,8.11,305900.0],["2016-05-09",8.16,8.41,8.11,8.3,747400.0],["2016-05-10",8.35,8.47,8.23,8.34,307000.0],["2016-05-11",8.43,8.59,8.26,8.51,992400.0],["2016-05-12",8.55,8.59,8.29,8.37,313800.0],["2016-05-13",8.36,8.53,8.29,8.35,454700.0],["2016-05-16",8.37,8.61,8.37,8.59,627700.0],["2016-05-17",8.58,8.71,8.43,8.49,808100.0],["2016-05-18",8.47,8.64,8.32,8.52,468100.0],["2016-05-19",8.51,8.52,8.35,8.47,334300.0],["2016-05-20",8.47,8.61,8.44,8.6,303300.0],["2016-05-23",8.62,8.86,8.62,8.78,815600.0],["2016-05-24",8.9,8.99,8.75,8.87,521300.0],["2016-05-25",8.85,8.89,8.64,8.65,750300.0],["2016-05-26",8.65,8.76,8.62,8.66,363200.0],["2016-05-27",8.66,9.0,8.63,8.99,1040400.0],["2016-05-31",9.06,9.1,8.71,8.97,1093600.0],["2016-06-01",9.02,9.02,8.92,8.99,496000.0],["2016-06-02",9.0,9.1,8.92,9.06,437500.0],["2016-06-03",9.05,9.09,8.87,8.97,300400.0],["2016-06-06",9.0,9.09,8.86,9.04,445900.0],["2016-06-07",9.02,9.1,8.93,9.05,304800.0],["2016-06-08",9.07,9.17,9.0,9.14,411700.0],["2016-06-09",9.08,9.17,8.93,9.02,475200.0],["2016-06-10",8.95,8.96,8.25,8.4,798500.0],["2016-06-13",8.29,8.54,8.11,8.13,585400.0],["2016-06-14",8.14,8.15,7.82,8.01,789500.0],["2016-06-15",8.08,8.21,7.84,7.94,578600.0],["2016-06-16",7.9,7.93,7.68,7.9,439200.0],["2016-06-17",7.93,8.0,7.82,7.97,1272400.0],["2016-06-20",8.05,8.3,7.96,8.2,567600.0],["2016-06-21",8.21,8.3,8.08,8.26,618800.0],["2016-06-22",8.24,8.53,8.24,8.4,453600.0],["2016-06-23",8.44,8.44,8.19,8.3,351000.0],["2016-06-24",7.98,8.2,7.83,8.0,814900.0],["2016-06-27",7.94,7.96,7.74,7.79,399900.0],["2016-06-28",7.84,8.0,7.82,7.88,346400.0],["2016-06-29",7.95,7.98,7.83,7.97,331600.0],["2016-06-30",8.0,8.15,7.92,8.04,341200.0],["2016-07-01",8.04,8.14,8.02,8.08,286700.0],["2016-07-05",8.0,8.17,8.0,8.11,469300.0],["2016-07-06",8.08,8.21,8.01,8.17,227100.0],["2016-07-07",8.2,8.36,8.14,8.16,337100.0],["2016-07-08",8.59,9.23,8.49,9.15,1597400.0],["2016-07-11",9.02,9.18,8.8,8.92,519900.0],["2016-07-12",9.01,9.18,8.87,9.16,405300.0],["2016-07-13",9.2,9.47,9.07,9.36,1070200.0],["2016-07-14",9.47,9.5,9.18,9.22,446100.0],["2016-07-15",9.28,9.28,8.99,9.09,288100.0],["2016-07-18",9.01,9.34,9.01,9.16,214700.0],["2016-07-19",9.15,9.2,8.94,9.2,191200.0],["2016-07-20",9.25,9.41,9.14,9.36,281900.0],["2016-07-21",9.39,9.54,9.17,9.29,546500.0],["2016-07-22",9.28,9.38,9.21,9.31,193000.0],["2016-07-25",9.29,9.35,9.0,9.25,421000.0],["2016-07-26",9.25,9.53,8.7,9.05,755100.0],["2016-07-27",8.8,9.28,8.79,9.11,443500.0],["2016-07-28",9.0,9.18,8.96,9.12,249100.0],["2016-07-29",9.0,9.01,8.62,8.72,394100.0],["2016-08-01",8.73,8.79,8.49,8.52,364500.0],["2016-08-02",8.55,8.66,8.2,8.37,284200.0],["2016-08-03",8.34,8.53,8.25,8.53,269000.0],["2016-08-04",8.49,8.73,8.27,8.32,416900.0],["2016-08-05",8.35,8.42,8.1,8.15,431000.0],["2016-08-08",8.18,8.19,8.06,8.15,229800.0],["2016-08-09",8.14,8.28,8.09,8.15,255400.0],["2016-08-10",8.16,8.16,7.93,8.05,256700.0],["2016-08-11",8.07,8.19,7.95,8.11,229000.0],["2016-08-12",8.07,8.15,7.91,8.02,289300.0],["2016-08-15",8.02,8.2,7.89,8.1,506900.0],["2016-08-16",8.11,8.19,7.97,8.02,322500.0],["2016-08-17",8.01,8.15,7.94,8.14,311000.0],["2016-08-18",8.12,8.33,8.07,8.26,265100.0],["2016-08-19",8.26,8.4,8.16,8.29,600800.0],["2016-08-22",8.24,8.34,8.21,8.29,136000.0],["2016-08-23",8.29,8.3,8.21,8.22,149600.0],["2016-08-24",8.2,8.23,8.0,8.02,176300.0],["2016-08-25",8.0,8.02,7.91,7.92,178400.0],["2016-08-26",7.9,8.11,7.8,8.07,268200.0],["2016-08-29",8.1,8.13,8.0,8.08,164600.0],["2016-08-30",8.1,8.17,7.99,8.04,86300.0],["2016-08-31",8.05,8.05,7.79,8.04,363700.0],["2016-09-01",8.0,8.02,7.81,7.95,206900.0],["2016-09-02",8.0,8.02,7.85,8.0,162900.0],["2016-09-06",8.01,8.06,7.87,7.88,136000.0],["2016-09-07",7.87,8.08,7.87,8.04,206700.0],["2016-09-08",8.04,8.2,7.98,8.13,215700.0],["2016-09-09",8.2,8.33,8.12,8.19,389900.0],["2016-09-12",8.2,8.26,8.08,8.2,298800.0],["2016-09-13",8.15,8.18,8.04,8.05,246800.0],["2016-09-14",8.09,8.14,7.8,7.86,150400.0],["2016-09-15",7.88,8.09,7.79,8.01,194300.0],["2016-09-16",8.01,8.15,7.97,8.07,412000.0],["2016-09-19",8.14,8.19,8.07,8.12,193300.0],["2016-09-20",8.14,8.24,8.12,8.22,296300.0],["2016-09-21",8.16,8.31,8.11,8.17,250600.0],["2016-09-22",8.22,8.25,8.15,8.25,183600.0],["2016-09-23",8.27,8.4,8.18,8.33,193900.0],["2016-09-26",8.3,8.31,8.16,8.16,126300.0],["2016-09-27",8.13,8.24,8.06,8.18,140300.0],["2016-09-28",8.17,8.17,8.01,8.08,107400.0],["2016-09-29",8.06,8.09,7.88,8.01,229400.0],["2016-09-30",8.02,8.27,7.9,8.22,277600.0],["2016-10-03",8.17,8.2,8.02,8.07,130600.0],["2016-10-04",8.19,8.6,8.15,8.22,359200.0],["2016-10-05",8.25,8.48,8.19,8.22,241500.0],["2016-10-06",8.21,8.23,7.98,8.08,195200.0],["2016-10-07",8.07,8.09,7.89,8.02,176200.0],["2016-10-10",7.99,8.37,7.99,8.26,174200.0],["2016-10-11",8.2,8.21,7.93,8.07,137600.0],["2016-10-12",8.07,8.08,7.67,7.68,376600.0],["2016-10-13",7.68,7.7,7.23,7.29,371000.0],["2016-10-14",7.3,7.44,7.18,7.38,448800.0],["2016-10-17",7.38,7.59,7.38,7.51,231000.0],["2016-10-18",7.59,7.74,7.51,7.74,173300.0],["2016-10-19",7.72,7.8,7.6,7.67,244900.0],["2016-10-20",7.62,7.96,7.62,7.83,227500.0],["2016-10-21",7.75,7.78,7.59,7.59,205500.0],["2016-10-24",7.65,7.83,7.49,7.5,236500.0],["2016-10-25",7.49,7.58,7.23,7.32,494500.0],["2016-10-26",7.22,7.66,6.9,7.13,1098000.0],["2016-10-27",7.35,8.19,7.21,8.17,1669800.0],["2016-10-28",8.15,8.3,7.89,8.05,630000.0],["2016-10-31",8.1,8.1,7.9,8.06,375700.0],["2016-11-01",8.05,8.05,7.86,7.97,311400.0],["2016-11-02",7.99,8.0,7.82,7.84,253000.0],["2016-11-03",7.83,7.89,7.64,7.73,484000.0],["2016-11-04",7.67,8.04,7.67,8.01,332900.0],["2016-11-07",7.97,8.22,7.97,8.19,396200.0],["2016-11-08",8.13,8.24,7.9,8.21,298900.0],["2016-11-09",8.23,8.32,8.12,8.29,386200.0],["2016-11-10",8.42,8.47,8.18,8.43,325600.0],["2016-11-11",8.43,8.94,8.24,8.91,488500.0],["2016-11-14",8.99,9.0,8.8,8.92,321900.0],["2016-11-15",8.88,9.16,8.8,9.15,375500.0],["2016-11-16",8.94,9.03,8.82,8.96,279700.0],["2016-11-17",8.99,9.04,8.61,8.89,220300.0],["2016-11-18",8.92,9.1,8.86,9.1,239400.0],["2016-11-21",9.15,9.15,8.86,9.12,282900.0],["2016-11-22",9.15,9.16,8.87,9.16,329200.0],["2016-11-23",9.11,9.44,8.93,9.41,290600.0],["2016-11-25",9.45,9.6,9.33,9.47,324900.0],["2016-11-28",9.47,9.5,9.14,9.26,234500.0],["2016-11-29",9.24,9.46,9.12,9.36,240000.0],["2016-11-30",9.34,9.35,8.92,8.94,392300.0],["2016-12-01",9.0,9.19,9.0,9.13,303100.0],["2016-12-02",9.13,9.2,9.04,9.06,185700.0],["2016-12-05",9.1,9.3,8.97,9.22,153100.0],["2016-12-06",9.24,9.29,9.12,9.25,212300.0],["2016-12-07",9.21,9.25,8.98,9.23,346400.0],["2016-12-08",9.2,9.41,9.02,9.25,508000.0],["2016-12-09",9.3,9.48,9.26,9.42,478300.0],["2016-12-12",9.44,9.81,9.41,9.79,596400.0],["2016-12-13",9.85,9.88,9.06,9.17,404000.0],["2016-12-14",9.14,9.18,9.01,9.03,248300.0],["2016-12-15",9.2,9.55,9.07,9.37,265000.0],["2016-12-16",9.41,9.74,9.39,9.5,317200.0],["2016-12-19",9.48,9.63,9.27,9.46,179200.0],["2016-12-20",9.46,9.62,9.45,9.49,172600.0],["2016-12-21",9.58,9.69,9.39,9.54,254000.0],["2016-12-22",9.51,9.56,8.52,8.79,534500.0],["2016-12-23",8.76,8.95,8.64,8.93,167600.0],["2016-12-27",8.81,9.04,8.62,8.85,111400.0],["2016-12-28",8.84,8.87,8.68,8.73,126600.0],["2016-12-29",8.77,8.93,8.62,8.7,171000.0],["2016-12-30",8.71,8.79,8.51,8.57,203400.0],["2017-01-03",8.58,8.69,8.5,8.63,261500.0],["2017-01-04",8.64,8.97,8.64,8.94,248600.0],["2017-01-05",8.96,9.06,8.9,8.9,186900.0],["2017-01-06",8.94,9.03,8.72,8.74,243000.0],["2017-01-09",8.77,8.85,8.66,8.76,153700.0],["2017-01-10",8.69,8.97,8.69,8.9,144600.0],["2017-01-11",8.92,8.93,8.51,8.58,199300.0],["2017-01-12",8.51,8.58,8.01,8.4,718600.0],["2017-01-13",8.46,8.79,8.46,8.6,208400.0],["2017-01-17",8.53,8.53,8.3,8.39,146700.0],["2017-01-18",8.48,8.49,8.35,8.41,152600.0],["2017-01-19",8.39,8.49,8.33,8.4,181900.0],["2017-01-20",8.41,8.74,8.4,8.5,213500.0],["2017-01-23",8.52,8.53,8.35,8.4,173500.0],["2017-01-24",8.46,8.47,8.31,8.38,177300.0],["2017-01-25",8.45,8.64,8.44,8.52,165900.0],["2017-01-26",8.51,8.53,8.28,8.39,203500.0],["2017-01-27",8.37,8.45,8.28,8.36,122200.0],["2017-01-30",8.35,8.37,8.07,8.08,200000.0],["2017-01-31",8.05,8.1,7.71,8.06,571300.0],["2017-02-01",8.1,8.25,8.04,8.14,282700.0],["2017-02-02",8.14,8.19,7.9,8.05,273100.0],["2017-02-03",8.14,8.32,7.99,8.24,238600.0],["2017-02-06",8.21,8.23,8.01,8.14,176500.0],["2017-02-07",8.17,8.25,8.0,8.04,123900.0],["2017-02-08",8.09,8.15,7.81,7.97,195500.0],["2017-02-09",8.02,8.11,7.98,8.06,126200.0],["2017-02-10",8.11,8.21,8.06,8.14,153000.0],["2017-02-13",8.2,8.34,8.12,8.29,196900.0],["2017-02-14",8.25,8.34,8.19,8.26,118300.0],["2017-02-15",8.23,8.26,8.05,8.19,102200.0],["2017-02-16",8.22,8.25,8.11,8.15,93800.0],["2017-02-17",8.15,8.16,7.94,7.98,282300.0],["2017-02-21",7.93,7.94,7.64,7.9,658900.0],["2017-02-22",7.92,8.3,7.71,8.19,753800.0],["2017-02-23",8.24,8.24,7.92,8.03,504200.0],["2017-02-24",7.94,8.15,7.91,8.06,285800.0],["2017-02-27",8.05,8.25,8.04,8.17,225700.0],["2017-02-28",8.11,8.18,8.01,8.07,897000.0],["2017-03-01",8.12,8.36,8.12,8.12,325800.0],["2017-03-02",8.14,8.2,7.99,8.01,376400.0],["2017-03-03",7.99,8.12,7.99,8.1,185400.0],["2017-03-06",8.04,8.22,8.03,8.07,368300.0],["2017-03-07",8.07,8.08,7.95,8.01,189200.0],["2017-03-08",8.03,8.09,7.95,7.98,196100.0],["2017-03-09",7.97,8.04,7.95,7.97,234900.0],["2017-03-10",8.04,8.05,7.9,7.96,340900.0],["2017-03-13",8.02,8.09,7.85,7.91,538000.0],["2017-03-14",7.85,7.91,7.75,7.88,259700.0],["2017-03-15",7.9,7.97,7.78,7.95,244200.0],["2017-03-16",7.96,7.99,7.8,7.87,247600.0],["2017-03-17",7.82,7.99,7.8,7.91,334000.0],["2017-03-20",7.88,8.02,7.81,7.9,255100.0],["2017-03-21",7.93,7.96,7.61,7.63,239500.0],["2017-03-22",7.64,7.79,7.52,7.65,485500.0],["2017-03-23",7.6,7.66,7.5,7.58,244800.0],["2017-03-24",7.6,7.71,7.5,7.65,254200.0],["2017-03-27",7.6,7.69,7.5,7.63,166000.0],["2017-03-28",7.64,7.64,7.5,7.59,560500.0],["2017-03-29",7.56,7.75,7.56,7.72,180800.0],["2017-03-30",7.72,7.78,7.66,7.67,153400.0],["2017-03-31",7.68,7.96,7.67,7.89,339800.0],["2017-04-03",7.88,7.99,7.78,7.79,191100.0],["2017-04-04",7.77,7.87,7.73,7.78,173000.0],["2017-04-05",7.8,7.87,7.61,7.65,555600.0],["2017-04-06",7.66,7.72,7.49,7.7,371600.0],["2017-04-07",7.69,7.96,7.65,7.91,255600.0],["2017-04-10",7.9,8.0,7.83,7.84,263900.0],["2017-04-11",7.84,7.95,7.81,7.87,135100.0],["2017-04-12",7.83,7.87,7.76,7.79,182400.0],["2017-04-13",7.75,7.87,7.74,7.74,161100.0],["2017-04-17",7.78,8.05,7.73,8.0,269300.0],["2017-04-18",7.99,8.12,7.88,8.12,189100.0],["2017-04-19",8.14,8.5,8.1,8.36,450800.0],["2017-04-20",8.42,8.67,8.34,8.62,369200.0],["2017-04-21",8.63,8.65,8.45,8.53,215800.0],["2017-04-24",8.66,8.66,8.34,8.42,281800.0],["2017-04-25",8.46,8.69,8.41,8.51,332200.0],["2017-04-26",8.48,8.53,7.2,7.74,2180200.0],["2017-04-27",7.57,7.73,7.4,7.52,1791300.0],["2017-04-28",7.51,7.57,7.41,7.55,418200.0],["2017-05-01",7.54,7.75,7.44,7.47,1080300.0],["2017-05-02",7.5,7.68,7.44,7.61,316200.0],["2017-05-03",7.53,7.75,7.53,7.67,356500.0],["2017-05-04",7.79,7.87,7.74,7.79,638800.0],["2017-05-05",7.82,7.88,7.67,7.7,408000.0],["2017-05-08",7.68,7.75,7.61,7.65,381400.0],["2017-05-09",7.65,7.8,7.65,7.7,204500.0],["2017-05-10",7.69,7.84,7.66,7.82,308300.0],["2017-05-11",7.78,7.8,7.56,7.75,259200.0],["2017-05-12",7.75,7.84,7.71,7.72,334700.0],["2017-05-15",7.75,7.83,7.61,7.63,306800.0],["2017-05-16",7.63,7.65,7.43,7.5,291000.0],["2017-05-17",7.38,7.46,7.28,7.28,286700.0],["2017-05-18",7.27,7.34,7.12,7.3,322200.0],["2017-05-19",7.28,7.39,7.2,7.33,307400.0],["2017-05-22",7.32,7.38,7.22,7.24,247300.0],["2017-05-23",7.25,7.39,7.2,7.26,215500.0],["2017-05-24",7.25,7.52,7.25,7.27,287300.0],["2017-05-25",7.26,7.59,7.26,7.55,392100.0],["2017-05-26",7.5,7.51,7.33,7.38,171800.0],["2017-05-30",7.4,7.47,7.33,7.34,316600.0],["2017-05-31",7.34,7.59,7.28,7.56,526300.0],["2017-06-01",7.57,7.78,7.5,7.71,313000.0],["2017-06-02",7.68,7.82,7.54,7.79,565400.0],["2017-06-05",7.75,7.9,7.67,7.78,416900.0],["2017-06-06",7.77,8.03,7.73,7.89,578400.0],["2017-06-07",7.93,8.1,7.9,7.97,359700.0],["2017-06-08",7.96,8.07,7.85,8.01,270100.0],["2017-06-09",7.99,8.3,7.98,8.21,492700.0],["2017-06-12",8.23,8.34,8.11,8.27,308700.0],["2017-06-13",8.27,8.35,8.14,8.17,285100.0],["2017-06-14",8.17,8.24,8.07,8.11,280100.0],["2017-06-15",8.02,8.3,8.0,8.24,300200.0],["2017-06-16",8.15,8.25,8.05,8.21,332800.0],["2017-06-19",8.22,8.34,8.11,8.29,196100.0],["2017-06-20",8.32,8.4,8.25,8.26,139500.0],["2017-06-21",8.26,8.52,8.17,8.49,323100.0],["2017-06-22",8.49,8.77,8.45,8.7,456600.0],["2017-06-23",8.75,8.94,8.73,8.87,552700.0],["2017-06-26",8.87,8.87,8.72,8.8,278500.0],["2017-06-27",8.8,8.83,8.59,8.62,364000.0],["2017-06-28",8.65,8.74,8.51,8.72,164000.0],["2017-06-29",8.76,8.98,8.7,8.97,454800.0],["2017-06-30",9.0,9.22,8.92,8.96,686000.0],["2017-07-03",8.97,8.97,8.73,8.78,163500.0],["2017-07-05",8.81,8.88,8.62,8.78,237900.0],["2017-07-06",8.75,8.78,8.66,8.76,207100.0],["2017-07-07",8.76,8.99,8.71,8.87,176400.0],["2017-07-10",8.89,8.97,8.62,8.91,278600.0],["2017-07-11",8.9,9.03,8.88,9.0,211500.0],["2017-07-12",9.02,9.05,8.95,9.03,376600.0],["2017-07-13",9.05,9.22,8.99,9.15,223400.0],["2017-07-14",9.11,9.23,9.06,9.21,330700.0],["2017-07-17",9.24,9.34,9.14,9.24,458100.0],["2017-07-18",9.23,9.27,9.02,9.16,180600.0],["2017-07-19",9.16,9.21,9.07,9.19,162100.0],["2017-07-20",9.2,9.21,9.03,9.15,222800.0],["2017-07-21",9.22,9.22,9.07,9.11,195300.0],["2017-07-24",9.12,9.18,8.97,9.17,193300.0],["2017-07-25",9.12,9.29,8.78,9.25,503500.0],["2017-07-26",9.48,9.49,9.18,9.4,643000.0],["2017-07-27",9.4,9.4,8.82,9.27,268600.0],["2017-07-28",9.28,9.41,9.2,9.4,400000.0],["2017-07-31",9.38,9.5,9.3,9.45,443600.0],["2017-08-01",9.62,9.93,9.52,9.56,507000.0],["2017-08-02",9.54,9.6,9.26,9.41,176100.0],["2017-08-03",9.4,9.54,9.02,9.41,172300.0],["2017-08-04",9.41,9.44,9.15,9.25,243000.0],["2017-08-07",9.22,9.39,9.18,9.37,195900.0],["2017-08-08",9.3,9.5,9.26,9.31,152300.0],["2017-08-09",9.27,9.39,9.21,9.32,149700.0],["2017-08-10",9.3,9.38,9.22,9.34,185700.0],["2017-08-11",9.34,9.5,9.3,9.49,176700.0],["2017-08-14",9.56,9.56,9.31,9.34,188000.0],["2017-08-15",9.37,9.4,9.24,9.29,211400.0],["2017-08-16",9.33,9.42,9.29,9.4,148500.0],["2017-08-17",9.36,9.42,9.24,9.25,187600.0],["2017-08-18",9.13,9.32,9.06,9.16,258600.0],["2017-08-21",9.11,9.17,9.0,9.11,195100.0],["2017-08-22",9.13,9.28,9.1,9.27,209700.0],["2017-08-23",9.25,9.28,9.11,9.28,137200.0],["2017-08-24",9.4,9.68,9.37,9.49,369900.0],["2017-08-25",9.45,9.51,9.16,9.24,207000.0],["2017-08-28",9.32,9.46,9.23,9.3,170600.0],["2017-08-29",9.28,9.35,9.18,9.33,214100.0],["2017-08-30",9.34,9.74,9.34,9.71,399400.0],["2017-08-31",9.71,10.2,9.65,10.11,609300.0],["2017-09-01",10.08,10.3,10.04,10.29,318100.0],["2017-09-05",10.34,10.6,10.1,10.48,508800.0],["2017-09-06",10.56,10.87,10.36,10.85,818800.0],["2017-09-07",10.89,11.23,10.8,11.03,691800.0],["2017-09-08",11.03,11.17,10.54,10.64,696400.0],["2017-09-11",10.21,11.63,9.55,10.24,1118000.0],["2017-09-12",10.22,10.35,10.02,10.1,387300.0],["2017-09-13",10.12,10.18,10.04,10.11,293100.0],["2017-09-14",10.06,10.59,9.96,10.58,282600.0],["2017-09-15",10.6,10.72,10.4,10.67,1203000.0],["2017-09-18",10.65,10.95,10.59,10.81,475200.0],["2017-09-19",10.8,10.83,10.62,10.73,218000.0],["2017-09-20",10.77,10.88,10.7,10.84,221500.0],["2017-09-21",10.85,10.94,10.8,10.92,247100.0],["2017-09-22",10.91,11.16,10.61,11.01,324100.0],["2017-09-25",11.01,11.27,10.99,11.26,464000.0],["2017-09-26",11.24,11.36,11.14,11.2,394300.0],["2017-09-27",11.24,11.29,11.08,11.18,259500.0],["2017-09-28",11.19,11.2,10.96,11.07,588400.0],["2017-09-29",11.11,11.27,11.07,11.13,192100.0],["2017-10-02",11.19,11.26,11.12,11.13,219600.0],["2017-10-03",11.15,11.26,11.11,11.18,425900.0],["2017-10-04",11.19,11.27,11.04,11.08,204100.0],["2017-10-05",11.09,11.47,10.99,11.05,196200.0],["2017-10-06",11.02,11.11,10.97,11.04,169700.0],["2017-10-09",11.11,11.11,10.93,11.0,200800.0],["2017-10-10",10.97,11.19,10.93,11.14,151500.0],["2017-10-11",11.11,11.27,11.06,11.17,153500.0],["2017-10-12",11.2,11.26,11.01,11.05,209500.0],["2017-10-13",10.5,10.8,9.06,9.39,2299800.0],["2017-10-16",9.35,9.59,9.2,9.52,533800.0],["2017-10-17",9.49,9.49,8.7,8.93,643400.0],["2017-10-18",8.94,9.11,8.78,9.07,414600.0],["2017-10-19",9.11,9.16,8.76,8.81,381800.0],["2017-10-20",8.88,8.96,8.73,8.84,271400.0],["2017-10-23",8.83,8.92,8.65,8.71,452400.0],["2017-10-24",8.78,8.95,8.07,8.19,876300.0],["2017-10-25",8.04,8.17,7.82,8.02,1162500.0],["2017-10-26",8.25,8.82,8.08,8.53,572200.0],["2017-10-27",8.51,8.84,8.46,8.49,476400.0],["2017-10-30",8.53,8.56,8.13,8.45,424100.0],["2017-10-31",8.47,8.9,8.42,8.67,515500.0],["2017-11-01",8.66,8.76,8.56,8.67,346400.0],["2017-11-02",8.61,8.87,8.59,8.7,343200.0],["2017-11-03",8.69,8.8,8.57,8.67,552400.0],["2017-11-06",8.69,9.09,8.68,8.93,311100.0],["2017-11-07",8.92,8.98,8.63,8.66,295000.0],["2017-11-08",8.62,8.64,8.47,8.57,159200.0],["2017-11-09",8.49,8.57,8.44,8.57,156700.0],["2017-11-10",8.51,8.65,8.37,8.59,472800.0],["2017-11-13",8.56,8.65,8.46,8.59,118600.0],["2017-11-14",8.56,8.69,8.45,8.67,273200.0],["2017-11-15",8.65,8.93,8.59,8.92,229400.0],["2017-11-16",8.98,9.11,8.94,8.95,308200.0],["2017-11-17",8.9,9.0,8.75,8.98,255100.0],["2017-11-20",8.99,9.0,8.69,8.92,248800.0],["2017-11-21",8.89,9.06,8.73,9.01,215000.0],["2017-11-22",9.01,9.24,8.92,9.13,247800.0],["2017-11-24",9.18,9.26,9.1,9.19,76000.0],["2017-11-27",9.24,9.37,9.12,9.15,206500.0],["2017-11-28",9.16,9.24,8.96,9.1,323300.0],["2017-11-29",9.11,9.32,8.96,9.27,237000.0],["2017-11-30",9.33,9.49,9.14,9.24,320400.0],["2017-12-01",9.23,9.34,8.93,9.13,456900.0],["2017-12-04",9.14,9.26,9.12,9.16,266900.0],["2017-12-05",9.2,9.21,9.03,9.14,222800.0],["2017-12-06",9.12,9.23,9.06,9.21,211700.0],["2017-12-07",9.22,9.32,9.09,9.15,363100.0],["2017-12-08",9.13,9.27,9.07,9.18,595700.0],["2017-12-11",9.19,9.29,9.01,9.19,508300.0],["2017-12-12",9.22,9.34,9.06,9.2,219000.0],["2017-12-13",9.19,9.34,9.05,9.11,259800.0],["2017-12-14",9.14,9.14,8.79,9.06,368200.0],["2017-12-15",9.05,9.34,8.88,9.18,651500.0],["2017-12-18",9.26,9.28,8.98,9.08,480300.0],["2017-12-19",9.11,9.26,9.03,9.05,212900.0],["2017-12-20",9.06,9.13,8.95,8.97,235400.0],["2017-12-21",8.96,9.11,8.79,9.01,246800.0],["2017-12-22",8.99,9.06,8.96,9.01,385600.0],["2017-12-26",8.98,9.07,8.66,8.68,194700.0],["2017-12-27",8.72,8.83,8.61,8.79,201400.0],["2017-12-28",8.82,8.95,8.74,8.9,143900.0],["2017-12-29",8.9,8.91,8.75,8.86,233100.0],["2018-01-02",8.83,8.94,8.7,8.72,264800.0],["2018-01-03",8.74,8.79,8.5,8.57,212600.0],["2018-01-04",8.61,8.62,8.44,8.58,124200.0],["2018-01-05",8.57,8.73,8.5,8.73,191100.0],["2018-01-08",8.74,8.83,8.39,8.41,277100.0],["2018-01-09",8.42,8.58,8.4,8.45,322000.0],["2018-01-10",8.41,8.51,8.31,8.48,153600.0],["2018-01-11",8.46,8.7,8.46,8.51,442800.0],["2018-01-12",8.52,8.55,8.1,8.3,469300.0],["2018-01-16",8.32,8.4,7.95,7.97,361700.0],["2018-01-17",7.98,8.0,7.78,7.93,330000.0],["2018-01-18",7.93,8.11,7.85,8.0,1160800.0],["2018-01-19",7.98,8.15,7.95,7.99,1087600.0],["2018-01-22",8.01,8.13,7.81,7.83,591100.0],["2018-01-23",7.79,7.8,7.28,7.72,841700.0],["2018-01-24",7.77,8.01,7.67,7.82,535100.0],["2018-01-25",7.84,7.95,7.7,7.86,433200.0],["2018-01-26",7.87,7.93,7.73,7.83,204700.0],["2018-01-29",7.84,7.99,7.77,7.84,232300.0],["2018-01-30",7.77,7.93,7.6,7.75,346100.0],["2018-01-31",7.8,7.81,7.56,7.72,347100.0],["2018-02-01",7.7,7.81,7.56,7.8,341000.0],["2018-02-02",7.78,7.9,7.69,7.77,198400.0],["2018-02-05",7.76,7.9,7.6,7.61,402400.0],["2018-02-06",7.47,7.56,7.08,7.41,886300.0],["2018-02-07",7.42,7.59,7.25,7.49,543000.0],["2018-02-08",7.5,7.51,7.22,7.23,353600.0],["2018-02-09",7.26,7.34,7.19,7.26,419500.0],["2018-02-12",7.27,7.36,7.22,7.25,219300.0],["2018-02-13",7.21,7.38,7.18,7.35,193700.0],["2018-02-14",7.29,7.39,7.22,7.31,319400.0],["2018-02-15",7.35,7.61,7.3,7.6,340100.0],["2018-02-16",7.56,7.74,7.44,7.52,234100.0],["2018-02-20",7.5,7.68,7.3,7.36,549500.0],["2018-02-21",7.35,8.36,7.23,8.08,1518900.0],["2018-02-22",8.08,8.47,8.04,8.25,674200.0],["2018-02-23",8.24,8.34,7.78,8.03,867000.0],["2018-02-26",8.08,8.55,8.04,8.52,611000.0],["2018-02-27",8.49,9.33,8.3,8.41,362900.0],["2018-02-28",8.4,8.55,8.37,8.4,354000.0],["2018-03-01",8.37,8.51,8.2,8.49,290400.0],["2018-03-02",8.44,8.66,8.23,8.66,213900.0],["2018-03-05",8.6,8.8,8.55,8.76,286400.0],["2018-03-06",8.76,8.81,8.53,8.66,223000.0],["2018-03-07",8.64,8.73,8.54,8.64,275500.0],["2018-03-08",8.66,8.66,8.45,8.53,207500.0],["2018-03-09",8.55,8.75,8.44,8.71,283300.0],["2018-03-12",8.68,8.72,8.55,8.71,185800.0],["2018-03-13",8.79,8.79,8.48,8.52,187400.0],["2018-03-14",8.57,8.68,8.33,8.35,183900.0],["2018-03-15",8.37,8.41,8.24,8.28,180400.0],["2018-03-16",8.27,8.39,8.13,8.3,533800.0],["2018-03-19",8.36,8.64,8.09,8.32,191800.0],["2018-03-20",8.3,8.46,8.18,8.2,209300.0],["2018-03-21",8.19,8.35,8.17,8.29,116600.0],["2018-03-22",8.22,8.39,8.18,8.24,180500.0],["2018-03-23",8.27,8.27,8.08,8.09,211800.0],["2018-03-26",8.17,8.25,8.07,8.22,281500.0],["2018-03-27",8.25,8.25,8.06,8.2,296300.0],["2018-03-28",8.19,8.28,8.08,8.2,560500.0],["2018-03-29",8.2,8.26,7.98,8.16,554000.0],["2018-04-02",8.16,8.16,7.71,7.99,345400.0],["2018-04-03",8.01,8.11,7.96,8.1,232600.0],["2018-04-04",8.04,8.21,7.99,8.18,266900.0],["2018-04-05",8.21,8.29,8.04,8.1,214700.0],["2018-04-06",8.06,8.15,8.0,8.11,188600.0],["2018-04-09",8.14,8.22,8.06,8.17,258000.0],["2018-04-10",8.2,8.24,8.02,8.19,225700.0],["2018-04-11",8.18,8.4,8.18,8.32,130400.0],["2018-04-12",8.37,8.5,8.22,8.4,272300.0],["2018-04-13",8.42,8.5,8.32,8.49,216500.0],["2018-04-16",9.25,9.25,8.95,9.05,325600.0],["2018-04-17",9.1,9.36,9.04,9.33,483500.0],["2018-04-18",9.38,9.45,9.21,9.36,322000.0],["2018-04-19",9.33,9.44,9.22,9.22,293700.0],["2018-04-20",9.19,9.49,9.08,9.27,287300.0],["2018-04-23",9.27,9.39,9.2,9.34,187900.0],["2018-04-24",9.42,9.49,9.31,9.39,200200.0],["2018-04-25",9.38,9.5,9.27,9.46,209100.0],["2018-04-26",9.46,9.71,9.42,9.6,263600.0],["2018-04-27",9.63,9.89,9.58,9.78,245000.0],["2018-04-30",9.75,9.75,9.53,9.58,271400.0],["2018-05-01",9.67,10.07,9.49,9.98,624900.0],["2018-05-02",9.57,10.19,9.57,10.08,555400.0],["2018-05-03",9.9,10.41,9.9,10.28,501400.0],["2018-05-04",10.3,10.43,10.19,10.25,799400.0],["2018-05-07",10.25,11.0,10.23,10.91,1183000.0],["2018-05-08",10.89,10.91,10.65,10.78,499000.0],["2018-05-09",10.71,11.1,10.62,11.0,635300.0],["2018-05-10",10.99,11.19,10.96,11.04,688400.0],["2018-05-11",11.04,11.18,10.76,10.88,858200.0],["2018-05-14",10.85,11.12,10.84,11.03,659700.0],["2018-05-15",11.02,11.25,11.0,11.24,650500.0],["2018-05-16",11.19,11.33,11.0,11.25,386400.0],["2018-05-17",11.25,11.33,11.17,11.3,422900.0],["2018-05-18",11.31,11.39,11.21,11.24,291400.0],["2018-05-21",11.29,11.41,11.23,11.34,322900.0],["2018-05-22",11.38,11.61,11.21,11.46,222100.0],["2018-05-23",11.48,11.7,11.29,11.32,384300.0],["2018-05-24",11.36,11.68,11.25,11.57,463600.0],["2018-05-25",11.58,11.9,11.51,11.6,352900.0],["2018-05-29",11.52,11.72,11.5,11.7,427800.0],["2018-05-30",11.71,11.8,11.63,11.69,298400.0],["2018-05-31",11.63,11.71,11.59,11.6,277300.0],["2018-06-01",11.65,12.95,11.63,12.54,1282200.0],["2018-06-04",12.6,12.79,12.21,12.62,677900.0],["2018-06-05",12.64,12.75,12.08,12.14,607600.0],["2018-06-06",12.25,12.6,12.12,12.31,527800.0],["2018-06-07",12.42,12.82,12.26,12.73,716900.0],["2018-06-08",12.72,12.82,12.57,12.76,313200.0],["2018-06-11",12.79,12.99,12.54,12.96,391300.0],["2018-06-12",13.03,13.15,12.9,13.0,391200.0],["2018-06-13",12.99,13.07,12.84,12.95,231700.0],["2018-06-14",12.98,13.11,12.61,13.11,319500.0],["2018-06-15",13.0,13.25,12.82,13.08,576600.0],["2018-06-18",13.03,13.2,12.88,13.0,178400.0],["2018-06-19",12.97,13.4,12.76,13.39,562200.0],["2018-06-20",13.45,13.61,13.23,13.47,400500.0],["2018-06-21",13.59,14.04,13.36,13.92,770500.0],["2018-06-22",13.95,14.18,13.87,14.05,1016500.0],["2018-06-25",14.01,14.15,13.44,13.5,643200.0],["2018-06-26",13.6,13.95,13.45,13.77,307500.0],["2018-06-27",13.76,13.97,13.63,13.66,444000.0],["2018-06-28",13.62,13.62,13.02,13.27,514700.0],["2018-06-29",13.25,13.58,13.01,13.11,564300.0],["2018-07-02",13.07,13.99,13.0,13.77,656200.0],["2018-07-03",13.77,13.91,13.68,13.8,211800.0],["2018-07-05",13.81,13.89,13.69,13.85,312100.0],["2018-07-06",13.89,14.11,13.77,14.0,288200.0],["2018-07-09",14.1,14.27,13.91,14.03,258700.0],["2018-07-10",14.0,14.35,13.96,14.25,476700.0],["2018-07-11",14.28,14.61,13.99,14.02,359500.0],["2018-07-12",14.11,14.14,13.72,13.93,373500.0],["2018-07-13",13.94,14.15,13.58,13.89,802600.0],["2018-07-16",13.98,14.12,13.88,13.99,472800.0],["2018-07-17",13.98,14.14,13.72,13.96,354400.0],["2018-07-18",13.92,13.97,13.68,13.81,364300.0],["2018-07-19",13.82,14.35,13.82,14.05,611100.0],["2018-07-20",14.1,14.31,13.98,14.12,472500.0],["2018-07-23",14.1,14.44,13.9,14.02,668600.0],["2018-07-24",11.99,14.47,11.99,14.02,1733800.0],["2018-07-25",14.07,14.28,13.75,13.8,528300.0],["2018-07-26",13.71,14.02,13.71,13.81,475700.0],["2018-07-27",13.8,13.93,13.71,13.81,427100.0],["2018-07-30",13.79,14.09,13.76,13.79,377000.0],["2018-07-31",13.86,14.01,13.8,14.0,347200.0],["2018-08-01",13.96,14.05,13.82,13.99,413700.0],["2018-08-02",13.92,14.15,13.92,14.07,211200.0],["2018-08-03",14.07,14.49,14.07,14.4,473200.0],["2018-08-06",14.45,15.0,14.45,14.87,762900.0],["2018-08-07",14.39,14.45,13.61,13.67,652700.0],["2018-08-08",13.7,13.88,13.42,13.54,482100.0],["2018-08-09",13.61,13.74,13.0,13.07,748200.0],["2018-08-10",12.07,12.65,11.87,12.5,6174800.0],["2018-08-13",12.58,12.85,12.49,12.71,1116600.0],["2018-08-14",12.72,12.84,12.58,12.65,607500.0],["2018-08-15",12.65,12.74,12.39,12.53,387700.0],["2018-08-16",12.58,12.74,12.49,12.55,325800.0],["2018-08-17",12.53,12.68,12.48,12.67,306800.0],["2018-08-20",12.73,12.88,12.7,12.84,424300.0],["2018-08-21",13.17,13.54,13.03,13.4,833700.0],["2018-08-22",13.44,13.58,13.33,13.5,643700.0],["2018-08-23",13.45,13.86,13.45,13.76,542300.0],["2018-08-24",13.75,13.86,13.53,13.6,1281500.0],["2018-08-27",13.66,13.83,13.35,13.63,522700.0],["2018-08-28",13.79,14.03,13.47,13.72,481500.0],["2018-08-29",13.68,13.84,13.66,13.84,331100.0],["2018-08-30",13.85,13.99,13.7,13.83,332500.0],["2018-08-31",13.87,13.9,13.65,13.85,637400.0],["2018-09-04",13.82,13.93,13.65,13.79,276900.0],["2018-09-05",13.79,13.93,13.57,13.62,429500.0],["2018-09-06",13.65,13.65,13.05,13.37,448700.0],["2018-09-07",13.37,13.61,13.26,13.37,442200.0],["2018-09-10",13.37,13.43,13.18,13.3,347600.0],["2018-09-11",13.3,13.42,13.22,13.42,392600.0],["2018-09-12",13.36,13.63,13.25,13.54,411100.0],["2018-09-13",13.56,14.14,13.39,13.99,471300.0],["2018-09-14",14.11,14.19,13.89,13.89,457800.0],["2018-09-17",13.91,13.99,13.58,13.89,407000.0],["2018-09-18",14.18,14.45,13.92,14.25,604000.0],["2018-09-19",14.26,14.88,14.25,14.6,553500.0],["2018-09-20",14.67,14.86,14.49,14.51,487400.0],["2018-09-21",14.51,14.54,13.97,14.2,1488400.0],["2018-09-24",14.09,14.6,13.99,14.55,396600.0],["2018-09-25",14.55,14.99,14.47,14.93,307500.0],["2018-09-26",14.94,15.19,14.85,14.93,439100.0],["2018-09-27",14.92,15.49,14.9,15.38,340200.0],["2018-09-28",15.39,15.49,15.31,15.35,292600.0],["2018-10-01",15.51,15.63,14.85,15.02,531700.0],["2018-10-02",15.07,15.18,14.45,14.6,518400.0],["2018-10-03",14.62,14.93,14.5,14.64,309400.0],["2018-10-04",14.59,14.68,14.18,14.47,295000.0],["2018-10-05",14.5,14.59,14.05,14.31,495800.0],["2018-10-08",14.3,14.4,13.81,14.34,494500.0],["2018-10-09",14.28,14.46,13.98,14.11,616700.0],["2018-10-10",14.09,14.22,13.94,14.01,523700.0],["2018-10-11",13.93,14.21,13.68,13.87,458800.0],["2018-10-12",13.99,14.08,13.75,14.01,853900.0],["2018-10-15",14.05,14.08,13.46,13.49,444200.0],["2018-10-16",13.59,14.09,13.52,14.02,341800.0],["2018-10-17",13.96,14.1,13.63,14.08,181400.0],["2018-10-18",14.04,14.18,13.8,13.96,183100.0],["2018-10-19",13.92,14.07,13.65,13.75,196100.0],["2018-10-22",13.8,13.92,13.44,13.66,241600.0],["2018-10-23",13.58,14.13,12.75,14.1,789200.0],["2018-10-24",14.82,15.57,14.24,14.41,1117200.0],["2018-10-25",14.55,15.15,14.39,14.88,1149800.0],["2018-10-26",14.74,15.93,14.61,15.88,938100.0],["2018-10-29",15.89,16.48,15.72,16.04,953400.0],["2018-10-30",16.95,17.95,16.41,17.71,2256200.0],["2018-10-31",18.25,18.88,18.01,18.44,2210200.0],["2018-11-01",18.55,19.04,18.32,18.5,1494300.0],["2018-11-02",18.4,18.95,17.78,17.98,1214600.0],["2018-11-05",17.93,18.1,17.47,17.72,1070400.0],["2018-11-06",17.69,18.42,17.69,17.91,756800.0],["2018-11-07",17.9,18.43,17.79,18.0,843400.0],["2018-11-08",18.0,18.25,17.49,17.63,1393500.0],["2018-11-09",17.54,17.94,16.74,16.97,1174600.0],["2018-11-12",16.97,16.97,16.48,16.63,1193500.0],["2018-11-13",16.65,16.8,16.33,16.5,1127800.0],["2018-11-14",16.49,16.57,15.91,16.0,685400.0],["2018-11-15",15.81,16.29,15.4,16.01,509500.0],["2018-11-16",15.96,16.51,15.96,16.11,1286300.0],["2018-11-19",16.1,16.69,15.84,16.08,681500.0],["2018-11-20",16.0,16.12,15.56,15.6,429500.0],["2018-11-21",15.67,15.73,15.43,15.66,266800.0],["2018-11-23",15.64,16.27,15.64,15.99,168200.0],["2018-11-26",16.08,16.52,16.08,16.47,594100.0],["2018-11-27",16.48,16.48,15.82,16.28,519700.0],["2018-11-28",16.34,16.76,16.02,16.7,469200.0],["2018-11-29",16.61,16.84,16.44,16.63,347600.0],["2018-11-30",16.59,17.13,16.15,16.4,777200.0],["2018-12-03",16.7,17.02,16.05,16.4,678200.0],["2018-12-04",16.45,16.92,15.69,15.82,873700.0],["2018-12-06",15.56,15.65,14.59,14.78,1125600.0],["2018-12-07",14.71,14.86,14.12,14.19,970400.0],["2018-12-10",14.22,14.34,13.85,13.94,1334700.0],["2018-12-11",14.08,14.17,13.66,13.87,1176500.0],["2018-12-12",13.3,13.75,13.16,13.26,4364300.0],["2018-12-13",13.39,13.81,13.3,13.43,1496200.0],["2018-12-14",13.27,13.44,13.03,13.25,1581600.0],["2018-12-17",13.18,13.24,12.4,12.56,1471900.0],["2018-12-18",12.62,12.78,12.25,12.42,1054000.0],["2018-12-19",12.41,12.55,12.01,12.26,2213400.0],["2018-12-20",12.2,12.39,11.44,11.58,771900.0],["2018-12-21",11.6,11.63,11.25,11.46,2772200.0],["2018-12-24",11.3,11.65,11.05,11.24,455400.0],["2018-12-26",11.31,11.91,11.3,11.9,740700.0],["2018-12-27",12.15,12.2,11.73,12.19,956400.0],["2018-12-28",12.2,12.62,11.98,12.13,2317900.0],["2018-12-31",12.32,12.62,12.2,12.61,677800.0],["2019-01-02",12.49,12.82,12.28,12.54,1528400.0],["2019-01-03",12.62,12.76,12.05,12.14,922500.0],["2019-01-04",12.35,12.63,12.04,12.53,756000.0],["2019-01-07",12.55,13.07,12.55,12.83,631300.0],["2019-01-08",12.93,13.19,12.86,13.15,667300.0],["2019-01-09",14.69,15.12,14.41,14.97,5050000.0],["2019-01-10",14.92,15.69,14.91,15.28,4051900.0],["2019-01-11",15.27,15.59,14.83,15.36,18315300.0],["2019-01-14",15.15,15.38,14.97,15.02,2187400.0],["2019-01-15",15.0,15.3,14.84,15.23,1550000.0],["2019-01-16",15.22,15.35,15.08,15.3,1295900.0],["2019-01-17",15.25,15.7,15.15,15.5,1676300.0],["2019-01-18",15.54,16.02,15.48,15.82,1378500.0],["2019-01-22",15.74,16.09,15.56,15.76,1150400.0],["2019-01-23",15.9,16.35,15.68,16.04,1226100.0],["2019-01-24",16.13,16.58,16.01,16.38,930300.0],["2019-01-25",16.44,16.7,16.36,16.62,986500.0],["2019-01-28",16.68,16.74,16.26,16.51,759700.0],["2019-01-29",16.62,16.89,16.46,16.67,657400.0],["2019-01-30",16.65,16.92,16.37,16.56,856400.0],["2019-01-31",16.49,16.89,16.43,16.62,835300.0],["2019-02-01",16.68,16.69,16.23,16.4,641200.0],["2019-02-04",16.41,16.66,16.19,16.54,995300.0],["2019-02-05",16.59,16.95,16.35,16.91,895200.0],["2019-02-06",16.84,16.99,16.51,16.54,696300.0],["2019-02-07",16.52,16.6,16.29,16.31,511100.0],["2019-02-08",16.27,16.57,16.04,16.54,349900.0],["2019-02-11",16.63,16.8,16.53,16.71,418800.0],["2019-02-12",16.86,17.0,16.67,17.0,516500.0],["2019-02-13",16.98,17.32,16.92,17.23,610600.0],["2019-02-14",17.2,17.61,17.13,17.43,985700.0],["2019-02-15",17.56,17.91,17.47,17.64,948500.0],["2019-02-19",17.35,18.29,16.3,18.15,2500100.0],["2019-02-20",18.71,18.71,17.49,18.45,1122700.0],["2019-02-21",18.33,18.68,18.09,18.5,792100.0],["2019-02-22",18.63,19.07,18.36,18.98,902900.0],["2019-02-25",19.05,19.44,19.0,19.3,845200.0],["2019-02-26",19.24,19.3,18.61,18.85,1323200.0],["2019-02-27",18.8,19.46,18.67,19.34,1277900.0],["2019-02-28",19.3,19.69,19.23,19.6,768600.0],["2019-03-01",19.67,19.92,19.2,19.32,1598200.0],["2019-03-04",19.53,19.66,19.01,19.19,959000.0],["2019-03-05",19.19,19.55,19.01,19.4,585900.0],["2019-03-06",19.38,19.44,18.28,18.37,842700.0],["2019-03-07",18.34,18.86,18.0,18.72,654600.0],["2019-03-08",18.44,18.78,18.35,18.76,492200.0],["2019-03-11",18.85,19.25,18.68,19.06,585800.0],["2019-03-12",19.15,19.68,19.02,19.44,569400.0],["2019-03-13",19.65,19.83,19.48,19.59,531400.0],["2019-03-14",19.68,20.01,19.63,19.77,427100.0],["2019-03-15",19.82,19.99,19.61,19.89,2854900.0],["2019-03-18",19.95,20.31,19.27,19.75,918000.0],["2019-03-19",19.84,19.89,19.41,19.62,763900.0],["2019-03-20",19.59,19.81,19.28,19.44,665500.0],["2019-03-21",19.42,20.29,19.42,19.84,642900.0],["2019-03-22",19.77,19.92,18.71,18.76,662500.0],["2019-03-25",18.75,19.46,18.6,19.35,599400.0],["2019-03-26",19.49,19.78,19.32,19.39,447700.0],["2019-03-27",19.36,19.49,18.74,19.1,514600.0],["2019-03-28",19.18,19.67,19.05,19.57,570000.0],["2019-03-29",19.8,20.53,19.56,20.46,1177400.0],["2019-04-01",21.1,21.41,20.25,20.56,1337500.0],["2019-04-02",20.49,20.88,20.23,20.64,688100.0],["2019-04-03",20.82,21.01,20.62,20.86,798500.0],["2019-04-04",20.87,21.13,20.38,20.73,397100.0],["2019-04-05",20.74,21.25,20.64,20.9,698000.0],["2019-04-08",20.83,20.89,20.4,20.87,409000.0],["2019-04-09",20.87,21.68,20.8,21.36,794400.0],["2019-04-10",21.48,22.0,21.28,21.92,819700.0],["2019-04-11",21.95,22.11,21.63,21.83,487800.0],["2019-04-12",21.99,22.17,21.71,21.8,508100.0],["2019-04-15",21.92,22.12,21.16,21.56,811000.0],["2019-04-16",21.64,21.68,20.48,20.63,673900.0],["2019-04-17",20.59,20.65,19.26,19.57,1199600.0],["2019-04-18",19.5,19.86,18.9,19.66,677500.0],["2019-04-22",19.56,20.1,19.34,19.98,414100.0],["2019-04-23",19.97,20.49,19.76,20.17,681900.0],["2019-04-24",20.16,20.24,19.71,19.98,532600.0],["2019-04-25",20.02,20.5,19.67,20.26,378500.0],["2019-04-26",20.28,20.48,20.11,20.47,530400.0],["2019-04-29",20.58,21.44,20.56,20.89,708800.0],["2019-04-30",21.71,21.78,19.5,20.83,1214900.0],["2019-05-01",21.06,21.59,20.38,21.5,1327400.0],["2019-05-02",21.43,22.51,21.29,22.49,1185700.0],["2019-05-03",22.85,23.35,22.54,23.25,1272100.0],["2019-05-06",22.79,23.85,22.37,23.58,916500.0],["2019-05-07",23.5,23.63,22.28,22.39,1024100.0],["2019-05-08",22.37,22.79,22.04,22.25,1216100.0],["2019-05-09",21.99,22.17,21.28,22.06,738800.0],["2019-05-10",21.97,22.97,21.7,22.89,638100.0],["2019-05-13",22.36,22.75,22.04,22.22,464400.0],["2019-05-14",22.3,23.1,22.3,22.92,471900.0],["2019-05-15",22.71,23.41,22.71,23.11,446700.0],["2019-05-16",23.15,23.59,23.1,23.57,450800.0],["2019-05-17",23.3,23.65,22.73,22.99,473100.0],["2019-05-20",22.63,23.3,22.16,23.19,373800.0],["2019-05-21",22.53,23.11,21.72,21.84,1426600.0],["2019-05-22",20.79,21.92,20.66,21.8,7141000.0],["2019-05-23",21.66,21.7,20.97,21.12,1235400.0],["2019-05-24",21.24,21.67,21.11,21.25,977200.0],["2019-05-28",21.49,21.68,20.99,21.4,1044500.0],["2019-05-29",21.19,21.53,21.04,21.21,662000.0],["2019-05-30",21.26,21.7,21.25,21.4,822800.0],["2019-05-31",21.11,21.78,21.0,21.71,1245400.0],["2019-06-03",21.79,22.1,21.56,21.78,916900.0],["2019-06-04",22.05,22.59,21.7,22.52,803000.0],["2019-06-05",22.66,23.07,21.9,22.52,731500.0],["2019-06-06",22.57,22.87,22.48,22.68,505400.0],["2019-06-07",22.89,23.53,22.88,23.32,588300.0],["2019-06-10",23.54,24.3,23.34,23.42,905600.0],["2019-06-11",23.5,23.5,22.05,22.26,1097700.0],["2019-06-12",22.09,22.97,21.92,22.86,860200.0],["2019-06-13",22.98,23.12,22.5,23.01,672300.0],["2019-06-14",23.08,23.48,22.81,23.09,549800.0],["2019-06-17",23.45,24.25,23.18,24.1,1369800.0],["2019-06-18",24.51,24.84,23.3,23.75,1509600.0],["2019-06-19",23.71,24.0,23.42,23.95,1075900.0],["2019-06-20",24.28,24.49,23.71,23.91,1000800.0],["2019-06-21",23.72,23.9,23.06,23.36,1315300.0],["2019-06-24",23.4,23.49,22.72,23.1,937500.0],["2019-06-25",23.16,23.56,22.43,22.58,1266400.0],["2019-06-26",22.6,22.7,21.13,21.16,1394300.0],["2019-06-27",21.19,21.56,21.01,21.54,940600.0],["2019-06-28",21.55,22.37,21.47,21.94,2122400.0],["2019-07-01",22.85,22.89,22.05,22.46,869200.0],["2019-07-02",22.41,22.62,22.0,22.59,480700.0],["2019-07-03",22.61,23.11,22.47,23.05,404500.0],["2019-07-05",22.93,23.37,22.66,23.28,450500.0],["2019-07-08",23.22,23.22,22.46,22.65,593200.0],["2019-07-09",22.51,23.13,22.39,23.12,361700.0],["2019-07-10",23.07,23.69,22.74,22.88,871800.0],["2019-07-11",23.02,23.1,22.44,22.85,483800.0],["2019-07-12",22.71,22.82,22.08,22.12,512000.0],["2019-07-15",22.13,22.62,22.12,22.34,438400.0],["2019-07-16",22.34,23.4,22.07,23.21,824000.0],["2019-07-17",23.53,23.95,23.4,23.9,1006700.0],["2019-07-18",24.16,24.31,23.5,23.52,780900.0],["2019-07-19",23.65,24.19,23.33,23.85,687600.0],["2019-07-22",23.88,24.17,23.08,23.21,583300.0],["2019-07-23",23.5,23.62,22.9,23.23,698600.0],["2019-07-24",23.16,23.56,22.2,23.46,586200.0],["2019-07-25",23.35,23.52,22.93,23.06,551100.0],["2019-07-26",23.23,23.79,23.1,23.47,620800.0],["2019-07-29",23.64,24.38,23.37,24.3,760500.0],["2019-07-30",24.05,24.42,22.45,23.9,1616100.0],["2019-07-31",24.32,24.73,23.39,24.37,1438600.0],["2019-08-01",24.46,25.98,24.46,25.85,1600600.0],["2019-08-02",25.9,26.14,23.95,25.42,1383500.0],["2019-08-05",25.06,25.21,23.54,23.61,1610600.0],["2019-08-06",23.94,24.84,23.71,24.75,947600.0],["2019-08-07",24.71,26.14,24.52,26.0,994600.0],["2019-08-08",25.91,26.0,25.2,25.9,877700.0],["2019-08-09",26.0,26.81,25.4,25.78,813800.0],["2019-08-12",25.72,25.77,24.78,24.91,593400.0],["2019-08-13",24.75,25.63,24.52,25.55,642600.0],["2019-08-14",25.35,25.44,24.32,24.57,641200.0],["2019-08-15",24.65,24.99,24.41,24.54,412900.0],["2019-08-16",24.65,25.36,24.65,25.24,473100.0],["2019-08-19",25.67,26.89,25.42,25.51,1044200.0],["2019-08-20",25.66,26.03,25.44,25.48,600700.0],["2019-08-21",25.67,26.35,25.51,26.24,493700.0],["2019-08-22",26.38,26.5,25.55,25.79,425400.0],["2019-08-23",25.55,25.75,24.3,24.42,800400.0],["2019-08-26",24.5,24.95,24.45,24.89,768500.0],["2019-08-27",24.95,24.99,24.52,24.77,545700.0],["2019-08-28",24.6,25.25,24.31,24.41,580000.0],["2019-08-29",24.6,24.93,24.34,24.79,468600.0],["2019-08-30",24.93,25.0,24.43,24.98,545800.0],["2019-09-03",24.93,25.32,23.97,24.16,702700.0],["2019-09-04",24.46,24.65,24.06,24.58,571300.0],["2019-09-05",24.62,24.81,24.32,24.6,611400.0],["2019-09-06",24.56,25.03,24.46,24.68,387100.0],["2019-09-09",24.81,24.94,22.38,22.8,1301000.0],["2019-09-10",22.63,22.67,21.23,21.67,1447700.0],["2019-09-11",22.0,22.5,21.84,22.2,943100.0],["2019-09-12",22.27,22.66,22.02,22.55,742500.0],["2019-09-13",22.58,22.73,21.31,21.36,980500.0],["2019-09-16",21.26,22.0,21.25,21.63,773200.0],["2019-09-17",21.62,21.88,21.05,21.44,885700.0],["2019-09-18",21.54,22.11,21.44,21.71,1284400.0],["2019-09-19",21.85,22.76,21.76,21.79,1404900.0],["2019-09-20",21.77,22.17,21.46,21.84,2449600.0],["2019-09-23",21.87,22.21,21.34,21.57,861700.0],["2019-09-24",21.71,21.9,20.47,20.62,1263700.0],["2019-09-25",20.4,20.62,19.85,19.9,1479900.0],["2019-09-26",19.88,20.16,19.42,19.66,897700.0],["2019-09-27",19.65,19.71,18.88,19.12,884500.0],["2019-09-30",19.03,19.37,18.8,19.12,908700.0],["2019-10-01",19.23,19.37,18.91,18.96,890900.0],["2019-10-02",18.78,19.46,18.52,19.38,931800.0],["2019-10-03",19.36,19.39,18.56,19.16,727700.0],["2019-10-04",19.29,20.04,19.25,19.91,876100.0],["2019-10-07",19.9,20.43,19.64,20.24,792200.0],["2019-10-08",20.09,20.33,19.67,20.05,569000.0],["2019-10-09",20.26,20.47,19.33,19.52,560100.0],["2019-10-10",19.47,19.86,19.27,19.65,397400.0],["2019-10-11",19.85,20.36,19.7,19.73,473800.0],["2019-10-14",19.7,19.97,19.4,19.7,410000.0],["2019-10-15",19.71,20.27,19.71,20.25,381000.0],["2019-10-16",20.19,20.31,20.05,20.21,551900.0],["2019-10-17",20.32,20.62,20.28,20.43,565300.0],["2019-10-18",20.27,20.38,19.95,20.25,580000.0],["2019-10-21",20.41,20.6,20.15,20.33,426700.0],["2019-10-22",20.41,20.55,19.87,19.95,481800.0],["2019-10-23",19.9,20.09,19.43,19.72,624000.0],["2019-10-24",19.72,20.16,19.55,19.95,410200.0],["2019-10-25",19.99,20.18,19.67,19.95,426400.0],["2019-10-28",20.14,21.25,20.04,20.86,990600.0],["2019-10-29",22.92,23.51,21.62,23.36,1891900.0],["2019-10-30",23.4,23.43,22.41,23.22,1071700.0],["2019-10-31",23.24,23.48,22.86,22.93,815900.0],["2019-11-01",23.01,23.25,22.47,22.68,664800.0],["2019-11-04",22.82,23.58,22.68,23.4,729900.0],["2019-11-05",23.57,23.87,23.14,23.49,611200.0],["2019-11-06",23.33,23.49,22.55,22.65,595000.0],["2019-11-07",22.76,22.98,21.72,22.01,621500.0],["2019-11-08",22.06,22.74,21.8,22.69,494000.0],["2019-11-11",23.09,23.36,22.66,22.9,373100.0],["2019-11-12",22.85,23.3,22.81,23.21,421000.0],["2019-11-13",22.56,23.52,22.51,23.45,521300.0],["2019-11-14",23.4,23.81,23.24,23.48,570300.0],["2019-11-15",23.45,24.12,23.44,24.07,487200.0],["2019-11-18",24.15,24.56,24.0,24.25,592100.0],["2019-11-19",24.45,24.5,23.8,24.22,704200.0],["2019-11-20",24.21,24.51,24.11,24.42,689800.0],["2019-11-21",24.57,24.7,23.94,24.53,592500.0],["2019-11-22",24.34,24.54,23.45,24.42,453200.0],["2019-11-25",24.5,25.84,24.5,25.69,744300.0],["2019-11-26",25.68,26.48,25.68,26.02,634700.0],["2019-11-27",25.87,26.39,25.73,25.8,575900.0],["2019-11-29",25.51,26.22,25.29,25.81,240000.0],["2019-12-02",25.92,25.93,25.23,25.71,428200.0],["2019-12-03",25.52,25.99,25.36,25.57,492500.0],["2019-12-04",25.73,25.98,25.37,25.95,664100.0],["2019-12-05",26.0,26.44,25.85,26.07,850300.0],["2019-12-06",26.34,26.88,26.11,26.62,836900.0],["2019-12-09",26.5,26.51,25.52,25.97,686600.0],["2019-12-10",25.94,26.57,25.7,26.43,345300.0],["2019-12-11",26.42,26.54,26.1,26.25,383100.0],["2019-12-12",26.23,27.23,26.07,26.62,604200.0],["2019-12-13",26.67,26.99,26.23,26.42,389000.0],["2019-12-16",26.63,27.22,26.29,26.79,612700.0],["2019-12-17",26.88,26.88,26.43,26.68,460100.0],["2019-12-18",27.0,28.47,26.81,28.39,1294900.0],["2019-12-19",28.49,28.68,27.59,27.76,991200.0],["2019-12-20",27.81,29.03,27.81,28.59,2562200.0],["2019-12-23",28.63,29.99,28.23,29.84,1509300.0],["2019-12-24",29.92,30.0,29.62,29.84,397700.0],["2019-12-26",29.96,29.98,29.49,29.56,548100.0],["2019-12-27",29.68,29.94,29.19,29.75,466200.0],["2019-12-30",29.75,29.75,28.93,29.11,772700.0],["2019-12-31",29.13,29.43,29.02,29.25,882800.0],["2020-01-02",29.55,29.79,28.76,29.05,841600.0],["2020-01-03",28.6,29.4,27.81,29.31,832000.0],["2020-01-06",29.15,29.43,28.53,29.37,703500.0],["2020-01-07",29.26,29.78,29.15,29.24,685500.0],["2020-01-08",29.26,29.79,29.12,29.23,992000.0],["2020-01-09",29.41,29.96,29.27,29.65,675900.0],["2020-01-10",29.82,30.34,29.62,30.11,624600.0],["2020-01-13",30.28,32.02,30.09,31.78,1831600.0],["2020-01-14",32.16,32.56,31.3,32.24,950600.0],["2020-01-15",32.19,33.21,32.18,32.4,977200.0],["2020-01-16",32.7,33.0,32.35,32.6,842200.0],["2020-01-17",32.88,32.9,31.82,32.05,810600.0],["2020-01-21",32.04,32.84,32.01,32.38,614300.0],["2020-01-22",32.51,33.19,32.51,32.99,551600.0],["2020-01-23",32.6,33.2,32.35,32.99,806400.0],["2020-01-24",33.0,33.55,31.95,32.3,874400.0],["2020-01-27",31.66,32.88,29.34,32.71,924700.0],["2020-01-28",33.02,34.44,33.02,33.78,779400.0],["2020-01-29",34.11,34.22,33.15,33.15,919800.0],["2020-01-30",32.93,33.42,32.51,33.19,992000.0],["2020-01-31",33.26,33.47,32.08,32.23,753100.0],["2020-02-03",32.44,33.18,32.11,32.23,972600.0],["2020-02-04",32.78,33.1,32.46,32.53,897800.0],["2020-02-05",32.96,33.05,31.02,31.3,1016300.0],["2020-02-06",31.7,31.94,30.92,31.4,860000.0],["2020-02-07",31.4,31.78,30.8,31.17,558900.0],["2020-02-10",31.27,32.18,31.2,32.12,559300.0],["2020-02-11",32.44,33.66,32.16,33.44,617800.0],["2020-02-12",33.62,34.54,33.14,34.53,674200.0],["2020-02-13",34.12,34.83,33.88,34.2,518900.0],["2020-02-14",34.17,34.67,33.88,34.18,509800.0],["2020-02-18",34.14,34.97,34.03,34.09,443700.0],["2020-02-19",34.3,34.79,34.21,34.47,509500.0],["2020-02-20",34.37,34.41,32.64,33.1,630300.0],["2020-02-21",33.08,33.16,32.26,32.49,756100.0],["2020-02-24",30.99,31.0,29.38,30.28,1068100.0],["2020-02-25",30.56,30.8,29.31,29.46,776100.0],["2020-02-26",29.44,30.93,29.4,29.99,759000.0],["2020-02-27",28.51,28.94,23.92,27.51,2623200.0],["2020-02-28",27.18,28.8,26.62,28.33,1830300.0],["2020-03-02",28.44,29.58,27.73,29.48,1461000.0],["2020-03-03",29.86,30.79,29.6,29.94,987600.0],["2020-03-04",30.64,31.34,30.0,31.25,854900.0],["2020-03-05",30.45,31.5,30.0,30.56,615600.0],["2020-03-06",29.5,29.96,28.12,29.09,596000.0],["2020-03-09",26.76,28.9,26.18,27.37,913000.0],["2020-03-10",28.31,29.38,27.01,28.05,885300.0],["2020-03-11",27.31,27.86,24.0,24.78,1455000.0],["2020-03-12",22.21,24.38,20.47,23.94,1944500.0],["2020-03-13",24.99,25.65,23.13,25.64,1244300.0],["2020-03-16",22.22,23.86,20.5,20.5,1402900.0],["2020-03-17",21.47,24.16,20.5,24.05,1732700.0],["2020-03-18",22.37,26.02,21.82,24.9,1566500.0],["2020-03-19",24.84,27.45,24.02,26.72,1593000.0],["2020-03-20",27.13,28.22,25.2,25.47,1594200.0],["2020-03-23",25.62,25.99,23.03,24.19,886900.0],["2020-03-24",25.34,27.55,24.66,27.05,912500.0],["2020-03-25",27.18,28.85,26.2,26.37,1155700.0],["2020-03-26",26.69,28.68,26.57,27.25,1255200.0],["2020-03-27",26.5,27.26,25.25,25.71,810500.0],["2020-03-30",25.71,27.89,25.71,27.71,839500.0],["2020-03-31",27.61,28.41,27.14,27.61,922800.0],["2020-04-01",26.55,27.69,25.85,26.28,633100.0],["2020-04-02",25.94,27.15,25.79,27.03,524000.0],["2020-04-03",26.9,27.56,24.05,24.21,867300.0],["2020-04-06",25.25,26.43,25.17,26.2,869100.0],["2020-04-07",26.93,27.0,24.88,24.95,832900.0],["2020-04-08",25.54,26.41,24.62,26.22,573800.0],["2020-04-09",26.74,27.38,25.77,27.11,882000.0],["2020-04-13",26.95,27.74,26.61,27.57,437300.0],["2020-04-14",28.42,28.84,27.62,28.75,839600.0],["2020-04-15",28.29,28.29,27.45,27.57,528900.0],["2020-04-16",27.99,28.5,27.57,28.18,873600.0],["2020-04-17",29.45,29.5,28.22,29.25,642700.0],["2020-04-20",28.88,29.41,28.24,28.58,522600.0],["2020-04-21",28.27,28.32,26.85,27.42,677800.0],["2020-04-22",27.88,27.92,27.08,27.67,538400.0],["2020-04-23",27.8,28.99,27.7,28.31,586900.0],["2020-04-24",28.69,30.34,28.21,29.73,812500.0],["2020-04-27",30.08,30.59,29.9,30.28,873100.0],["2020-04-28",30.36,30.75,27.55,27.97,1200800.0],["2020-04-29",28.23,31.42,28.02,31.02,1190400.0],["2020-04-30",28.4,28.48,27.23,27.34,7013500.0],["2020-05-01",26.78,27.24,25.98,26.0,2234200.0],["2020-05-04",25.95,26.43,25.32,25.73,1627200.0],["2020-05-05",26.32,27.99,26.28,27.35,1334500.0],["2020-05-06",27.5,28.29,27.25,27.87,1040700.0],["2020-05-07",28.45,28.45,27.07,27.62,1165400.0],["2020-05-08",27.97,28.43,27.71,28.1,846000.0],["2020-05-11",28.39,28.4,27.76,28.14,1138600.0],["2020-05-12",28.16,28.4,26.84,26.91,845000.0],["2020-05-13",26.71,27.24,26.3,27.09,872100.0],["2020-05-14",26.67,27.82,26.6,27.76,1175400.0],["2020-05-15",27.66,28.59,27.33,28.37,685600.0],["2020-05-18",28.9,28.99,27.77,28.35,1262400.0],["2020-05-19",28.03,28.2,27.46,27.57,695000.0],["2020-05-20",28.15,28.44,27.81,28.06,808300.0],["2020-05-21",28.07,28.12,27.25,27.82,839700.0],["2020-05-22",27.86,28.27,27.23,28.18,575800.0],["2020-05-26",28.97,29.1,27.1,27.23,1155900.0],["2020-05-27",27.93,28.74,26.76,28.54,1374900.0],["2020-05-28",28.82,28.82,27.54,27.66,706600.0],["2020-05-29",27.59,27.75,26.56,26.69,1111400.0],["2020-06-01",26.63,26.83,25.19,25.65,2050500.0],["2020-06-02",25.82,26.39,25.3,26.26,1108000.0],["2020-06-03",26.59,27.63,26.19,27.26,1019500.0],["2020-06-04",27.27,27.95,27.2,27.52,1232300.0],["2020-06-05",27.8,28.44,27.47,27.54,1212500.0],["2020-06-08",27.64,27.97,27.22,27.85,918900.0],["2020-06-09",27.56,28.28,27.56,27.75,871400.0],["2020-06-10",27.81,27.92,27.35,27.61,673800.0],["2020-06-11",26.8,27.19,25.67,25.9,1216800.0],["2020-06-12",26.58,27.14,26.14,27.02,974800.0],["2020-06-15",26.48,28.62,26.26,28.13,1142100.0],["2020-06-16",28.91,29.0,27.79,28.52,1090000.0],["2020-06-17",28.73,29.28,27.39,27.51,821200.0],["2020-06-18",27.29,28.59,27.29,28.23,657600.0],["2020-06-19",28.46,29.3,27.93,28.35,2009500.0],["2020-06-22",28.36,28.81,28.1,28.55,606400.0],["2020-06-23",28.71,29.34,28.32,29.01,705200.0],["2020-06-24",29.0,29.01,27.52,27.78,885100.0],["2020-06-25",27.85,29.37,27.5,29.32,809400.0],["2020-06-26",29.25,29.26,27.21,27.27,2455400.0],["2020-06-29",27.42,29.21,27.28,29.16,1090400.0],["2020-06-30",29.24,31.21,29.17,30.98,1996900.0],["2020-07-01",30.91,33.44,30.79,33.26,1732300.0],["2020-07-02",33.4,34.29,33.14,33.88,1353400.0],["2020-07-06",34.5,35.03,34.01,34.75,1128000.0],["2020-07-07",34.7,35.92,34.5,35.38,1317900.0],["2020-07-08",35.7,36.27,35.5,36.11,726300.0],["2020-07-09",36.19,36.8,35.9,36.31,824600.0],["2020-07-10",36.6,36.88,35.58,35.85,749600.0],["2020-07-13",36.25,36.65,34.83,34.99,1099600.0],["2020-07-14",35.06,35.38,34.05,35.31,713200.0],["2020-07-15",35.99,36.69,35.54,36.51,883700.0],["2020-07-16",36.43,36.46,35.49,36.41,647500.0],["2020-07-17",36.35,36.94,36.13,36.41,484800.0],["2020-07-20",36.75,37.63,36.66,37.14,715600.0],["2020-07-21",37.5,37.5,36.35,36.53,536900.0],["2020-07-22",36.56,37.29,36.42,36.77,397000.0],["2020-07-23",36.59,37.7,36.43,36.72,529300.0],["2020-07-24",36.18,36.38,35.06,35.99,1027900.0],["2020-07-27",36.0,37.14,36.0,36.82,635300.0],["2020-07-28",35.0,38.24,35.0,35.8,1079400.0],["2020-07-29",37.04,38.33,36.67,37.53,812700.0],["2020-07-30",37.14,38.69,36.77,38.34,902900.0],["2020-07-31",38.46,38.74,37.2,38.23,756800.0],["2020-08-03",38.5,39.52,38.2,38.6,731200.0],["2020-08-04",38.0,38.94,37.57,38.81,624000.0],["2020-08-05",39.0,40.68,38.99,40.32,970000.0],["2020-08-06",40.38,40.61,39.07,40.01,659700.0],["2020-08-07",39.9,41.03,39.24,39.68,648700.0],["2020-08-10",39.69,40.76,39.1,39.34,475900.0],["2020-08-11",39.35,39.82,38.42,39.23,562600.0],["2020-08-12",39.64,40.76,39.57,39.96,567200.0],["2020-08-13",39.8,40.74,39.8,40.27,469600.0],["2020-08-14",40.27,40.27,38.72,38.93,450100.0],["2020-08-17",39.28,39.71,39.08,39.59,637500.0],["2020-08-18",39.62,39.64,38.68,39.46,673900.0],["2020-08-19",39.8,40.65,39.15,40.01,639100.0],["2020-08-20",39.91,40.96,39.58,40.34,485200.0],["2020-08-21",40.36,40.7,40.06,40.48,495100.0],["2020-08-24",40.88,40.88,37.9,38.12,664700.0],["2020-08-25",38.12,39.25,37.51,38.74,501500.0],["2020-08-26",38.74,39.21,38.23,38.88,413200.0],["2020-08-27",38.98,38.98,37.02,37.72,744100.0],["2020-08-28",38.26,38.87,37.84,38.6,551300.0],["2020-08-31",38.44,39.2,38.21,38.95,749800.0],["2020-09-01",39.2,39.42,38.68,38.9,426600.0],["2020-09-02",39.06,39.45,38.28,39.3,461200.0],["2020-09-03",38.8,39.0,36.69,36.99,813100.0],["2020-09-04",37.02,37.99,34.62,35.8,787700.0],["2020-09-08",35.42,36.36,34.74,35.86,613400.0],["2020-09-09",36.62,37.26,36.28,36.94,622200.0],["2020-09-10",37.99,38.17,36.26,36.35,437300.0],["2020-09-11",36.39,36.74,34.9,35.35,555900.0],["2020-09-14",35.89,35.89,34.83,34.92,940800.0],["2020-09-15",35.09,35.63,34.98,35.25,627400.0],["2020-09-16",35.3,35.73,35.03,35.47,704100.0],["2020-09-17",35.0,35.44,34.25,34.86,540100.0],["2020-09-18",35.5,36.42,34.88,35.83,1788200.0],["2020-09-21",34.78,35.49,34.61,35.11,733800.0],["2020-09-22",35.2,35.93,34.69,35.91,799300.0],["2020-09-23",36.09,36.22,34.45,34.54,442800.0],["2020-09-24",34.43,35.31,34.18,35.05,604100.0],["2020-09-25",34.98,35.95,34.53,35.82,464500.0],["2020-09-28",36.25,36.63,35.84,36.16,594600.0],["2020-09-29",36.25,37.17,35.93,36.87,726300.0],["2020-09-30",37.08,38.25,36.75,36.89,1422000.0],["2020-10-01",36.85,37.25,35.74,36.84,595500.0],["2020-10-02",35.9,36.8,35.8,36.08,462100.0],["2020-10-05",36.35,37.31,36.35,37.23,353800.0],["2020-10-06",37.5,39.23,37.42,38.56,749400.0],["2020-10-07",39.17,39.45,38.35,39.01,654800.0],["2020-10-08",39.54,39.73,38.89,39.19,391200.0],["2020-10-09",39.84,40.47,39.24,40.42,295400.0],["2020-10-12",40.85,40.85,39.6,39.86,502200.0],["2020-10-13",39.82,41.17,38.75,41.03,698800.0],["2020-10-14",43.0,44.22,42.26,43.27,1342400.0],["2020-10-15",42.82,44.12,42.18,43.94,708700.0],["2020-10-16",43.98,44.58,42.5,43.19,735700.0],["2020-10-19",43.46,44.26,42.58,42.97,538600.0],["2020-10-20",43.25,44.13,42.6,42.75,519600.0],["2020-10-21",42.94,43.17,41.37,42.13,569400.0],["2020-10-22",42.16,42.76,42.0,42.46,684100.0],["2020-10-23",42.47,43.5,40.65,41.34,616100.0],["2020-10-26",40.83,41.96,40.51,41.95,552900.0],["2020-10-27",41.33,41.38,38.75,41.25,1155900.0],["2020-10-28",40.5,40.75,38.89,39.85,758200.0],["2020-10-29",39.92,41.61,39.59,41.35,742200.0],["2020-10-30",41.17,41.17,38.79,39.23,589100.0],["2020-11-02",39.89,40.5,37.74,38.22,553600.0],["2020-11-03",38.69,39.93,38.49,39.78,488800.0],["2020-11-04",40.46,41.26,40.1,40.54,384000.0],["2020-11-05",40.9,41.66,39.83,40.82,428500.0],["2020-11-06",41.06,41.61,39.82,40.66,377600.0],["2020-11-09",41.67,42.24,40.27,40.72,622900.0],["2020-11-10",41.18,43.29,40.49,42.9,793200.0],["2020-11-11",43.26,44.36,42.78,43.71,483400.0],["2020-11-12",43.56,44.03,40.72,41.01,851100.0],["2020-11-13",41.44,41.99,40.99,41.77,590200.0],["2020-11-16",41.59,43.09,40.84,43.07,985700.0],["2020-11-17",42.75,44.75,42.06,44.74,764800.0],["2020-11-18",45.0,45.0,42.45,42.46,945000.0],["2020-11-19",42.6,43.42,41.84,42.73,550300.0],["2020-11-20",42.18,44.98,42.18,44.77,541700.0],["2020-11-23",45.0,46.0,44.63,45.67,604600.0],["2020-11-24",46.12,46.43,44.19,45.11,638500.0],["2020-11-25",45.41,45.75,44.95,45.71,572100.0],["2020-11-27",45.88,47.55,45.86,47.36,284300.0],["2020-11-30",47.62,47.94,46.6,47.58,688600.0],["2020-12-01",47.83,47.83,46.45,47.09,656600.0],["2020-12-02",47.08,47.55,46.25,47.26,483800.0],["2020-12-03",47.46,48.42,47.31,47.91,657500.0],["2020-12-04",48.02,48.21,47.5,48.01,517700.0],["2020-12-07",48.02,50.27,47.84,49.21,615300.0],["2020-12-08",49.18,49.74,48.21,48.47,612300.0],["2020-12-09",48.94,50.25,48.54,49.52,748200.0],["2020-12-10",49.47,50.49,48.89,50.2,648000.0],["2020-12-11",50.44,50.76,49.55,50.75,592800.0],["2020-12-14",50.89,52.74,50.65,52.0,949900.0],["2020-12-15",52.04,52.66,51.35,51.8,611500.0],["2020-12-16",51.77,52.9,51.58,52.18,639100.0],["2020-12-17",52.2,53.71,51.65,53.57,624000.0],["2020-12-18",53.94,54.39,53.25,53.62,1651100.0],["2020-12-21",52.75,54.72,52.13,54.05,586100.0],["2020-12-22",54.27,56.66,54.23,56.47,560200.0],["2020-12-23",56.9,57.07,55.05,55.41,488500.0],["2020-12-24",55.82,55.99,55.05,55.4,190300.0],["2020-12-28",55.9,56.18,54.56,55.25,644700.0],["2020-12-29",55.32,55.58,52.11,52.59,690700.0],["2020-12-30",52.86,54.51,52.75,54.17,429200.0],["2020-12-31",54.28,54.4,53.48,53.84,601900.0],["2021-01-04",54.08,55.53,53.42,54.74,816000.0],["2021-01-05",54.72,55.83,54.28,54.84,589200.0],["2021-01-06",51.4,51.5,48.88,51.35,3578900.0],["2021-01-07",52.67,54.42,52.01,53.52,3888400.0],["2021-01-08",53.62,55.25,51.3,52.44,1718300.0],["2021-01-11",52.27,54.3,51.28,53.34,1643900.0],["2021-01-12",53.31,53.74,52.37,53.31,1024100.0],["2021-01-13",53.27,53.84,52.58,52.81,1087500.0],["2021-01-14",52.62,55.25,52.62,53.48,1030000.0],["2021-01-15",53.25,54.47,52.54,52.78,664700.0],["2021-01-19",53.5,55.25,53.11,53.77,1003600.0],["2021-01-20",54.22,56.61,54.07,56.19,1533500.0],["2021-01-21",56.71,57.0,54.75,55.29,1204800.0],["2021-01-22",54.85,56.27,54.65,56.03,716700.0],["2021-01-25",56.0,56.93,55.0,56.91,913100.0],["2021-01-26",57.3,57.91,54.81,54.92,697600.0],["2021-01-27",54.14,55.32,51.16,53.53,993400.0],["2021-01-28",54.5,55.72,52.76,53.28,928200.0],["2021-01-29",53.38,54.61,52.9,53.02,746800.0],["2021-02-01",53.56,54.25,52.0,53.25,771300.0],["2021-02-02",54.03,54.9,53.35,54.43,656200.0],["2021-02-03",54.5,54.93,51.91,52.84,938600.0],["2021-02-04",52.69,54.26,51.91,53.6,720400.0],["2021-02-05",54.8,55.0,53.42,55.0,450900.0],["2021-02-08",55.18,56.04,54.81,56.04,990000.0],["2021-02-09",55.95,58.35,55.74,57.31,1083600.0],["2021-02-10",57.99,59.2,56.66,58.12,1525200.0],["2021-02-11",58.68,59.27,57.81,58.55,580700.0],["2021-02-12",58.43,60.82,58.13,59.88,480800.0],["2021-02-16",61.57,61.57,58.27,59.27,619800.0],["2021-02-17",58.83,60.5,56.26,57.17,672300.0],["2021-02-18",56.74,57.45,55.6,56.79,436000.0],["2021-02-19",56.89,58.37,56.11,56.56,490600.0],["2021-02-22",55.62,55.69,53.5,53.52,675600.0],["2021-02-23",53.0,53.37,50.57,52.99,911900.0],["2021-02-24",53.0,55.97,51.03,54.34,995600.0],["2021-02-25",53.29,53.62,49.53,50.86,1107200.0],["2021-02-26",51.32,51.72,49.27,50.97,934000.0],["2021-03-01",51.56,53.84,51.56,53.17,705900.0],["2021-03-02",53.59,53.78,51.38,51.59,924900.0],["2021-03-03",52.0,52.0,48.09,48.43,907500.0],["2021-03-04",48.04,48.25,44.06,45.19,1690400.0],["2021-03-05",45.56,45.77,40.75,43.25,1877200.0],["2021-03-08",43.14,44.98,41.5,41.56,1224800.0],["2021-03-09",42.82,45.74,42.82,44.9,1412700.0],["2021-03-10",45.61,46.93,44.99,45.93,1210200.0],["2021-03-11",47.72,48.97,46.79,48.19,984600.0],["2021-03-12",47.5,49.39,46.43,49.23,629800.0],["2021-03-15",49.47,50.69,49.29,50.0,870700.0],["2021-03-16",50.35,51.36,49.4,50.2,635300.0],["2021-03-17",50.76,52.84,49.28,51.24,1178900.0],["2021-03-18",50.68,52.09,48.71,48.85,1139700.0],["2021-03-19",49.14,50.74,48.4,50.18,2568300.0],["2021-03-22",50.42,51.45,49.44,50.95,630000.0],["2021-03-23",50.98,50.98,48.28,48.72,737600.0],["2021-03-24",49.05,49.42,47.54,47.7,523200.0],["2021-03-25",46.78,46.99,44.58,46.04,995900.0],["2021-03-26",46.03,46.77,45.01,46.38,678200.0],["2021-03-29",46.38,46.81,43.94,44.11,1000900.0],["2021-03-30",43.76,45.32,43.34,44.71,1084200.0],["2021-03-31",45.33,48.84,44.79,48.23,2356600.0],["2021-04-01",48.84,49.72,47.97,48.53,614400.0],["2021-04-05",49.47,50.0,48.75,49.31,587300.0],["2021-04-06",49.18,50.06,48.67,48.81,538300.0],["2021-04-07",48.61,49.02,46.82,46.96,603300.0],["2021-04-08",47.54,47.99,46.72,47.87,1455200.0],["2021-04-09",47.5,48.33,47.11,48.17,412700.0],["2021-04-12",47.93,49.19,46.89,48.91,880200.0],["2021-04-13",49.32,49.91,48.66,49.51,466800.0],["2021-04-14",49.61,50.83,49.04,49.19,662000.0],["2021-04-15",49.99,50.18,49.29,49.54,432900.0],["2021-04-16",50.22,50.3,48.8,49.34,671700.0],["2021-04-19",48.5,48.95,47.16,48.0,354900.0],["2021-04-20",47.72,48.84,46.86,47.74,452900.0],["2021-04-21",47.49,51.45,47.25,51.17,1040400.0],["2021-04-22",51.48,51.91,49.95,50.0,592200.0],["2021-04-23",50.68,51.23,49.97,50.67,790400.0],["2021-04-26",50.93,52.07,50.36,51.69,330700.0],["2021-04-27",51.9,52.29,50.93,50.97,453000.0],["2021-04-28",50.51,51.12,49.61,50.78,386400.0],["2021-04-29",51.1,51.55,48.73,49.25,513800.0],["2021-04-30",48.84,50.1,48.71,48.99,458200.0],["2021-05-03",48.82,49.13,47.35,47.59,819900.0],["2021-05-04",48.67,48.67,46.19,47.57,716800.0],["2021-05-05",46.38,48.83,41.5,41.95,1835500.0],["2021-05-06",41.3,42.12,39.75,42.06,1901000.0],["2021-05-07",42.9,43.93,40.92,41.09,1379100.0],["2021-05-10",40.7,40.7,37.98,38.31,1391900.0],["2021-05-11",36.3,39.91,36.0,39.01,1060200.0],["2021-05-12",38.18,39.2,37.46,37.88,1004200.0],["2021-05-13",38.35,38.82,36.3,36.62,1117700.0],["2021-05-14",36.64,38.14,36.62,38.11,1817200.0],["2021-05-17",37.58,37.98,36.7,37.63,599600.0],["2021-05-18",37.88,38.98,37.15,37.66,500200.0],["2021-05-19",36.9,38.28,36.5,37.89,589400.0],["2021-05-20",38.34,38.88,37.76,38.63,415200.0],["2021-05-21",39.13,39.25,38.35,38.76,389100.0],["2021-05-24",38.95,39.53,38.68,38.99,312800.0],["2021-05-25",39.55,40.03,39.1,39.17,501300.0],["2021-05-26",39.17,40.22,38.97,40.14,620000.0],["2021-05-27",40.16,40.94,39.51,40.7,375100.0],["2021-05-28",40.73,41.68,40.73,41.03,558900.0],["2021-06-01",41.3,41.44,40.24,40.9,647400.0],["2021-06-02",40.93,41.41,39.9,40.25,630500.0],["2021-06-03",40.61,41.39,39.53,40.11,433300.0],["2021-06-04",40.48,41.36,40.35,40.9,889100.0],["2021-06-07",40.61,41.71,40.61,41.57,518300.0],["2021-06-08",42.01,42.5,40.79,41.91,518000.0],["2021-06-09",42.29,43.08,42.03,42.6,628700.0],["2021-06-10",42.55,43.04,42.06,42.87,388500.0],["2021-06-11",42.77,43.46,42.51,43.1,299200.0],["2021-06-14",43.36,43.79,43.13,43.57,653000.0],["2021-06-15",43.54,44.14,43.3,43.59,705500.0],["2021-06-16",43.53,43.9,42.18,42.77,355600.0],["2021-06-17",42.49,43.86,42.49,43.58,489000.0],["2021-06-18",42.78,43.47,42.56,43.12,1069400.0],["2021-06-21",43.19,44.45,42.35,43.99,389600.0],["2021-06-22",43.92,44.4,43.61,44.4,318400.0],["2021-06-23",44.38,45.28,44.25,44.89,522900.0],["2021-06-24",45.49,46.71,45.27,46.41,696000.0],["2021-06-25",46.72,47.41,46.02,46.41,1126800.0],["2021-06-28",46.98,47.41,46.5,46.66,582000.0],["2021-06-29",46.69,47.32,46.25,46.5,465100.0],["2021-06-30",46.46,46.56,44.91,45.17,587900.0],["2021-07-01",45.19,45.62,44.33,44.88,590000.0],["2021-07-02",45.2,45.2,43.79,43.95,524600.0],["2021-07-06",44.05,44.98,43.54,44.88,545900.0],["2021-07-07",45.0,45.52,43.89,45.14,417700.0],["2021-07-08",45.07,45.07,43.37,44.78,696600.0],["2021-07-09",44.83,45.61,44.59,45.23,391500.0],["2021-07-12",45.28,45.56,44.66,45.38,554000.0],["2021-07-13",45.21,45.8,44.79,45.2,388200.0],["2021-07-14",45.19,45.31,42.55,42.92,871400.0],["2021-07-15",42.71,43.17,41.51,42.36,891500.0],["2021-07-16",42.82,43.73,42.33,43.37,624900.0],["2021-07-19",42.36,44.04,42.34,43.71,497400.0],["2021-07-20",43.82,44.45,42.87,44.17,1557700.0],["2021-07-21",44.11,45.08,43.68,44.99,433800.0],["2021-07-22",44.89,45.67,44.38,44.8,592600.0],["2021-07-23",45.09,45.81,44.69,45.71,357300.0],["2021-07-26",45.58,45.76,44.59,44.76,642900.0],["2021-07-27",44.63,44.99,42.85,43.48,452300.0],["2021-07-28",43.74,45.31,43.7,45.0,376500.0],["2021-07-29",45.1,46.01,44.76,45.7,306300.0],["2021-07-30",45.55,47.09,45.42,46.1,550200.0],["2021-08-02",46.34,46.66,45.31,46.08,639600.0],["2021-08-03",46.33,46.47,45.89,46.19,655200.0],["2021-08-04",46.06,47.53,46.06,47.49,558400.0],["2021-08-05",47.41,47.91,46.7,47.71,730100.0],["2021-08-06",48.66,48.66,45.27,46.75,579400.0],["2021-08-09",46.51,47.0,45.47,45.53,474800.0],["2021-08-10",44.72,45.0,41.96,42.31,953900.0],["2021-08-11",42.31,42.31,40.49,41.66,1331400.0],["2021-08-12",41.81,42.94,41.0,42.85,426700.0],["2021-08-13",42.96,42.98,41.96,42.51,509200.0],["2021-08-16",42.41,42.44,41.5,42.21,594100.0],["2021-08-17",41.81,42.27,41.01,42.24,451900.0],["2021-08-18",42.62,43.37,41.85,42.0,872700.0],["2021-08-19",41.66,42.78,41.53,42.74,582400.0],["2021-08-20",42.66,44.06,42.57,43.89,666600.0],["2021-08-23",44.2,44.85,44.03,44.63,691100.0],["2021-08-24",44.85,45.7,44.31,45.68,564000.0],["2021-08-25",45.65,46.07,45.43,45.88,454500.0],["2021-08-26",45.81,47.41,45.81,47.13,1071800.0],["2021-08-27",47.33,48.91,47.14,48.49,890000.0],["2021-08-30",48.59,49.78,48.3,49.18,706100.0],["2021-08-31",49.07,49.16,47.5,48.62,613800.0],["2021-09-01",48.74,50.27,48.52,50.25,403300.0],["2021-09-02",50.25,51.25,49.93,51.05,1188100.0],["2021-09-03",51.16,51.48,50.42,51.36,617500.0],["2021-09-07",51.41,51.75,51.14,51.7,469000.0],["2021-09-08",51.65,51.66,50.16,50.86,370900.0],["2021-09-09",50.94,51.75,50.76,51.31,529000.0],["2021-09-10",52.96,52.96,51.36,52.52,998300.0],["2021-09-13",52.5,52.69,50.47,51.55,646700.0],["2021-09-14",51.96,52.5,48.55,48.65,742900.0],["2021-09-15",48.5,48.73,47.15,47.18,1868600.0],["2021-09-16",46.99,47.73,46.45,47.38,607900.0],["2021-09-17",47.81,48.61,47.5,48.32,1424700.0],["2021-09-20",47.28,48.49,46.74,47.0,1571800.0],["2021-09-21",47.27,48.23,47.16,48.14,1148000.0],["2021-09-22",48.25,50.18,48.01,50.12,1321900.0],["2021-09-23",50.52,53.43,49.58,49.94,1538600.0],["2021-09-24",49.53,49.69,46.62,46.86,1204900.0],["2021-09-27",46.52,47.01,44.75,46.94,1132100.0],["2021-09-28",46.23,46.52,45.65,46.26,1458900.0],["2021-09-29",46.55,49.15,46.52,48.81,1541400.0],["2021-09-30",48.97,50.28,48.0,48.24,1476300.0],["2021-10-01",54.53,54.74,48.32,48.49,6112300.0],["2021-10-04",47.67,47.67,43.18,43.22,1465900.0],["2021-10-05",43.01,44.64,43.01,43.47,895100.0],["2021-10-06",43.16,43.65,42.7,42.98,897100.0],["2021-10-07",43.43,45.05,42.93,44.7,1105600.0],["2021-10-08",44.7,44.99,41.52,41.76,1043200.0],["2021-10-11",41.58,42.18,40.79,41.07,545300.0],["2021-10-12",41.45,41.84,40.74,40.87,849200.0],["2021-10-13",40.89,42.12,40.77,42.0,526200.0],["2021-10-14",43.69,44.8,43.34,43.6,942700.0],["2021-10-15",44.02,44.49,43.22,43.38,934300.0],["2021-10-18",43.0,44.09,42.44,43.65,610700.0],["2021-10-19",43.83,45.87,43.8,45.38,669600.0],["2021-10-20",45.58,45.69,44.22,44.44,662300.0],["2021-10-21",44.2,45.35,44.12,44.81,822200.0],["2021-10-22",44.75,45.52,44.31,44.89,343000.0],["2021-10-25",44.64,45.46,44.41,45.37,376300.0],["2021-10-26",45.82,46.24,45.11,45.87,441600.0],["2021-10-27",45.76,46.12,44.38,44.45,380500.0],["2021-10-28",44.4,46.15,42.42,46.01,475500.0],["2021-10-29",45.82,46.25,45.45,46.0,672200.0],["2021-11-01",45.9,47.13,45.83,47.06,567000.0],["2021-11-02",47.06,47.1,46.01,46.37,496000.0],["2021-11-03",46.31,46.72,45.39,46.53,500000.0],["2021-11-04",42.67,43.0,38.1,38.35,3702900.0],["2021-11-05",38.32,41.49,37.77,41.38,1814100.0],["2021-11-08",40.82,44.01,40.74,43.59,1079500.0],["2021-11-09",43.82,43.82,42.41,43.39,707600.0],["2021-11-10",43.15,44.26,41.94,42.77,720300.0],["2021-11-11",42.88,43.25,42.29,42.51,497900.0],["2021-11-12",42.51,43.29,41.69,41.92,541800.0],["2021-11-15",41.92,42.54,40.59,40.88,537300.0],["2021-11-16",40.65,41.15,40.1,40.97,810900.0],["2021-11-17",40.72,41.08,39.98,40.71,619900.0],["2021-11-18",40.53,40.98,38.02,39.0,826500.0],["2021-11-19",39.21,40.54,39.21,40.03,677300.0],["2021-11-22",40.49,40.51,37.95,37.98,721800.0],["2021-11-23",37.72,38.02,35.71,37.28,928900.0],["2021-11-24",38.1,38.1,36.14,37.63,468000.0],["2021-11-26",37.06,38.17,35.71,36.65,500300.0],["2021-11-29",36.7,36.89,34.92,35.3,861800.0],["2021-11-30",35.24,36.08,33.64,34.26,1004600.0],["2021-12-01",34.71,35.7,32.74,32.77,932700.0],["2021-12-02",32.88,33.46,31.86,32.34,1285100.0],["2021-12-03",32.7,32.81,30.15,30.49,1093400.0],["2021-12-06",30.41,31.72,29.66,31.61,1915200.0],["2021-12-07",32.88,34.83,32.88,33.93,1590200.0],["2021-12-08",34.02,34.61,33.01,33.91,678000.0],["2021-12-09",33.68,34.27,32.89,33.05,1071700.0],["2021-12-10",33.14,33.79,32.03,32.19,491200.0],["2021-12-13",32.0,32.75,31.0,31.7,750700.0],["2021-12-14",31.21,32.42,30.77,31.47,502000.0],["2021-12-15",31.45,32.09,30.61,32.04,1117100.0],["2021-12-16",33.1,33.1,31.32,31.58,701800.0],["2021-12-17",31.32,34.49,30.6,34.11,3871300.0],["2021-12-20",33.45,33.73,32.5,33.4,1297700.0],["2021-12-21",33.47,35.16,33.26,34.81,989500.0],["2021-12-22",35.0,35.24,34.13,35.02,661000.0],["2021-12-23",35.16,35.4,34.08,34.33,1007900.0],["2021-12-27",34.32,34.52,32.97,33.15,577800.0],["2021-12-28",33.1,33.7,32.5,32.57,550500.0],["2021-12-29",33.56,33.6,32.19,32.71,583800.0],["2021-12-30",32.7,34.52,32.63,34.15,703400.0],["2021-12-31",33.93,34.74,33.86,34.12,1012500.0],["2022-01-03",34.3,35.29,32.74,35.28,984600.0],["2022-01-04",35.23,35.34,32.32,32.77,1256600.0],["2022-01-05",32.55,32.62,29.68,29.82,1076700.0],["2022-01-06",29.84,30.7,28.44,29.09,806300.0],["2022-01-07",28.76,29.58,27.84,28.05,1047900.0],["2022-01-10",27.71,27.71,26.56,27.53,1115100.0],["2022-01-11",27.49,28.49,27.2,28.05,678400.0],["2022-01-12",28.13,28.36,26.11,26.11,740000.0],["2022-01-13",26.19,26.19,24.85,24.99,927400.0],["2022-01-14",24.78,25.31,24.03,24.94,636300.0],["2022-01-18",24.42,24.46,23.34,23.4,1079300.0],["2022-01-19",23.4,23.98,22.39,22.52,1155500.0],["2022-01-20",22.7,23.84,21.78,21.88,1965200.0],["2022-01-21",21.56,22.25,21.32,21.59,1643600.0],["2022-01-24",21.11,22.35,20.42,22.24,2122300.0],["2022-01-25",21.86,22.75,21.19,22.08,1323800.0],["2022-01-26",22.96,23.18,21.22,21.4,1095400.0],["2022-01-27",21.53,22.29,20.08,20.15,1278100.0],["2022-01-28",20.15,21.18,19.7,21.18,1211500.0],["2022-01-31",21.25,22.54,21.25,22.54,1015000.0],["2022-02-01",23.16,23.19,21.97,23.09,781300.0],["2022-02-02",23.0,23.03,21.85,21.96,607900.0],["2022-02-03",21.7,21.77,20.97,21.27,1065900.0],["2022-02-04",21.23,21.82,20.98,21.46,584100.0],["2022-02-07",21.49,22.36,21.3,21.72,1153600.0],["2022-02-08",21.62,22.54,21.36,22.44,848100.0],["2022-02-09",23.05,23.69,22.75,23.3,1144500.0],["2022-02-10",22.85,23.78,22.47,22.71,882200.0],["2022-02-11",22.68,23.36,22.23,22.57,655600.0],["2022-02-14",22.5,22.88,21.53,21.57,1040100.0],["2022-02-15",22.08,22.58,21.65,22.1,594100.0],["2022-02-16",22.02,22.17,21.36,22.03,572900.0],["2022-02-17",21.71,21.74,20.2,20.32,721900.0],["2022-02-18",20.07,20.48,19.44,19.49,1014700.0],["2022-02-22",19.19,19.55,18.61,18.72,1423700.0],["2022-02-23",19.05,20.17,18.36,18.52,1460200.0],["2022-02-24",17.76,20.85,17.52,20.82,1131400.0],["2022-02-25",20.97,20.99,19.95,20.75,723800.0],["2022-02-28",20.7,21.71,20.62,21.41,926900.0],["2022-03-01",21.42,21.94,20.71,21.05,1291600.0],["2022-03-02",21.27,21.27,20.19,20.79,579300.0],["2022-03-03",20.97,21.05,19.7,20.32,695000.0],["2022-03-04",20.19,20.78,19.26,19.52,1010500.0],["2022-03-07",19.56,19.93,17.93,18.02,1229300.0],["2022-03-08",17.75,18.86,17.45,18.08,802700.0],["2022-03-09",18.6,19.03,18.37,18.97,1054400.0],["2022-03-10",18.44,18.96,17.75,17.9,1044300.0],["2022-03-11",18.09,18.18,15.89,15.89,1202700.0],["2022-03-14",16.1,16.18,14.0,14.23,1863800.0],["2022-03-15",14.34,14.97,13.9,14.87,1901900.0],["2022-03-16",15.41,16.09,15.06,15.79,1770100.0],["2022-03-17",15.67,16.69,15.32,16.46,1566200.0],["2022-03-18",16.21,17.94,16.21,17.9,1831000.0],["2022-03-21",17.71,18.07,16.69,17.15,1003600.0],["2022-03-22",17.25,18.03,17.21,17.61,645800.0],["2022-03-23",17.38,18.15,17.16,17.48,975800.0],["2022-03-24",17.61,17.87,16.82,17.84,862100.0],["2022-03-25",17.89,18.02,17.14,17.59,1075000.0],["2022-03-28",17.61,18.16,17.01,17.79,1085000.0],["2022-03-29",12.73,13.25,11.0,12.49,20137400.0],["2022-03-30",12.52,13.22,12.3,12.95,6160400.0],["2022-03-31",12.84,13.02,12.05,12.15,4179800.0],["2022-04-01",12.45,12.54,11.96,12.38,5217100.0],["2022-04-04",12.43,12.85,12.28,12.59,3209100.0],["2022-04-05",12.54,12.75,12.05,12.08,2456600.0],["2022-04-06",11.93,12.0,11.25,11.49,3347400.0],["2022-04-07",11.43,14.41,11.34,13.97,11199100.0],["2022-04-08",13.83,14.09,13.32,13.71,3325300.0],["2022-04-11",13.58,13.83,13.22,13.33,2408800.0],["2022-04-12",13.7,14.27,12.92,12.98,1768900.0],["2022-04-13",12.95,13.15,12.76,12.78,1588500.0],["2022-04-14",12.82,12.97,12.29,12.31,1384600.0],["2022-04-18",12.25,12.25,11.69,11.8,1978200.0],["2022-04-19",11.8,12.27,11.72,11.95,2189900.0],["2022-04-20",11.87,12.06,11.2,11.74,2186500.0],["2022-04-21",11.85,12.07,11.17,11.4,2075000.0],["2022-04-22",11.31,11.57,11.03,11.23,1490600.0],["2022-04-25",11.0,11.29,10.92,11.25,2091600.0],["2022-04-26",11.09,11.3,10.64,10.85,1907500.0],["2022-04-27",11.3,11.56,10.27,10.44,1839400.0],["2022-04-28",10.35,10.66,9.45,9.75,2205200.0],["2022-04-29",9.86,10.24,9.34,9.45,1899400.0],["2022-05-02",9.5,9.99,9.43,9.75,5250800.0],["2022-05-03",9.73,10.27,9.68,9.85,2441200.0],["2022-05-04",9.75,10.34,9.4,10.17,2310200.0],["2022-05-05",10.0,10.1,9.46,9.89,2843300.0],["2022-05-06",9.75,9.78,9.12,9.51,2366500.0],["2022-05-09",9.24,9.33,8.12,8.18,2104300.0],["2022-05-10",8.37,8.52,7.5,7.81,3421500.0],["2022-05-11",7.68,7.92,7.3,7.38,2984500.0],["2022-05-12",7.3,8.31,7.26,8.27,2691400.0],["2022-05-13",8.41,9.84,8.41,9.74,3414900.0],["2022-05-16",9.55,9.69,8.85,8.91,1392100.0],["2022-05-17",9.23,9.34,8.4,8.89,1294100.0],["2022-05-18",8.65,8.94,8.31,8.39,1583500.0],["2022-05-19",8.42,8.95,8.34,8.71,1207000.0],["2022-05-20",8.94,9.13,8.16,8.79,1122000.0],["2022-05-23",8.82,8.91,8.4,8.71,963800.0],["2022-05-24",8.56,8.61,7.74,7.77,4258500.0],["2022-05-25",7.78,7.99,7.66,7.86,1330600.0],["2022-05-26",7.86,8.29,7.76,8.23,1012800.0],["2022-05-27",8.36,8.95,8.35,8.89,856000.0],["2022-05-31",8.68,8.81,7.99,8.42,1968300.0],["2022-06-01",8.49,8.66,7.91,8.05,2057000.0],["2022-06-02",8.02,8.77,8.02,8.67,1797100.0],["2022-06-03",8.65,8.65,7.94,8.07,2625000.0],["2022-06-06",8.22,8.5,7.84,7.99,2311800.0],["2022-06-07",7.87,8.43,7.84,8.4,1955700.0],["2022-06-08",8.44,8.84,8.4,8.56,972200.0],["2022-06-09",8.44,8.44,7.92,8.1,1470800.0],["2022-06-10",7.85,7.93,7.53,7.71,1417800.0],["2022-06-13",7.5,7.58,7.11,7.2,1574700.0],["2022-06-14",7.2,7.34,6.85,7.16,2009700.0],["2022-06-15",7.28,7.59,7.21,7.52,2347200.0],["2022-06-16",7.18,7.18,6.86,7.06,2991300.0],["2022-06-17",7.18,7.76,7.12,7.55,3435000.0],["2022-06-21",7.66,7.83,7.46,7.49,1286500.0],["2022-06-22",7.37,8.14,7.32,7.91,1619400.0],["2022-06-23",7.98,9.12,7.96,9.11,2452700.0],["2022-06-24",9.16,9.76,8.92,9.69,8265200.0],["2022-06-27",9.74,9.89,8.99,9.06,3075200.0],["2022-06-28",9.09,9.19,8.5,8.55,1095200.0],["2022-06-29",8.44,8.52,8.23,8.33,978200.0],["2022-06-30",8.17,8.29,7.94,8.15,1104700.0],["2022-07-01",8.33,8.58,8.11,8.37,2879900.0],["2022-07-05",8.34,9.24,8.15,9.24,2159600.0],["2022-07-06",9.09,9.34,8.72,8.81,1006200.0],["2022-07-07",8.76,9.12,8.74,9.02,917500.0],["2022-07-08",8.82,9.22,8.8,8.94,1002900.0],["2022-07-11",8.88,8.94,8.42,8.51,680400.0],["2022-07-12",8.61,8.77,8.37,8.73,869300.0],["2022-07-13",8.42,8.9,8.23,8.75,1208500.0],["2022-07-14",8.68,8.7,8.18,8.32,877600.0],["2022-07-15",8.51,8.51,8.07,8.25,1129700.0],["2022-07-18",8.42,8.65,7.77,7.86,1354600.0],["2022-07-19",7.96,8.35,7.95,8.24,1887900.0],["2022-07-20",8.26,8.73,8.24,8.42,3175100.0],["2022-07-21",8.42,9.32,8.41,9.3,3686700.0],["2022-07-22",9.49,9.71,9.17,9.48,3124900.0],["2022-07-25",9.42,9.66,9.27,9.47,1743100.0],["2022-07-26",9.33,9.45,9.06,9.44,1721700.0],["2022-07-27",9.6,10.02,8.87,9.99,2992500.0],["2022-07-28",9.92,10.14,9.65,9.9,1536300.0],["2022-07-29",9.83,10.16,9.65,10.12,1367400.0],["2022-08-01",10.05,10.95,9.92,10.13,2091800.0],["2022-08-02",10.0,10.7,9.77,10.2,2398600.0],["2022-08-03",10.4,10.5,9.98,10.0,1632900.0],["2022-08-04",9.99,10.22,9.9,10.18,1211000.0],["2022-08-05",9.92,10.31,9.62,10.21,1163500.0],["2022-08-08",10.36,10.77,10.1,10.23,2398100.0],["2022-08-09",10.56,12.1,10.35,11.68,5036500.0],["2022-08-10",11.78,12.05,11.43,11.88,2192600.0],["2022-08-11",12.0,12.9,12.0,12.29,2546100.0],["2022-08-12",12.36,12.73,12.2,12.62,1654400.0],["2022-08-15",12.66,12.98,12.46,12.91,1727600.0],["2022-08-16",12.8,12.84,11.99,12.08,3660000.0],["2022-08-17",11.92,12.11,11.52,11.64,962100.0],["2022-08-18",12.08,12.08,11.46,12.06,1350000.0],["2022-08-19",11.75,11.82,11.12,11.14,1279000.0],["2022-08-22",10.65,10.86,10.34,10.47,1054800.0],["2022-08-23",10.51,10.68,10.37,10.62,991700.0],["2022-08-24",10.68,11.15,10.68,11.08,611800.0],["2022-08-25",11.23,11.7,11.08,11.59,891100.0],["2022-08-26",11.0,11.2,10.54,10.7,1303700.0],["2022-08-29",10.53,10.86,10.18,10.21,782800.0],["2022-08-30",10.34,10.45,9.71,9.87,897300.0],["2022-08-31",10.15,10.29,9.93,10.05,1009800.0],["2022-09-01",9.88,10.17,9.63,10.07,1169000.0],["2022-09-02",10.24,10.25,9.59,9.8,614300.0],["2022-09-06",9.83,10.11,9.69,10.06,1114100.0],["2022-09-07",10.07,10.37,9.88,10.27,847800.0],["2022-09-08",10.06,10.68,9.97,10.6,932300.0],["2022-09-09",10.7,10.79,10.43,10.45,827600.0],["2022-09-12",10.5,10.76,10.41,10.69,1068800.0],["2022-09-13",10.22,10.26,9.96,10.03,1086900.0],["2022-09-14",10.15,10.15,9.73,10.1,1041900.0],["2022-09-15",10.04,10.69,9.98,10.56,1316200.0],["2022-09-16",10.37,10.48,9.67,9.97,2069300.0],["2022-09-19",9.77,9.86,9.48,9.84,1108500.0],["2022-09-20",9.69,9.88,9.49,9.51,730000.0],["2022-09-21",9.53,9.76,9.23,9.26,879200.0],["2022-09-22",9.17,9.19,8.74,9.02,1264600.0],["2022-09-23",8.94,9.09,8.45,8.94,1297600.0],["2022-09-26",8.87,9.28,8.7,8.87,1395200.0],["2022-09-27",9.04,9.05,8.23,8.34,935600.0],["2022-09-28",8.47,8.96,8.41,8.92,1124100.0],["2022-09-29",8.76,8.9,8.29,8.66,836500.0],["2022-09-30",8.67,9.06,8.6,8.61,965300.0],["2022-10-03",8.71,8.92,8.47,8.71,919000.0],["2022-10-04",8.98,9.43,8.94,9.25,1069900.0],["2022-10-05",9.02,9.21,8.64,9.15,822300.0],["2022-10-06",9.12,9.34,8.88,9.05,673800.0],["2022-10-07",8.9,8.9,8.2,8.25,865400.0],["2022-10-10",8.21,8.22,7.64,7.64,810700.0],["2022-10-11",7.61,7.76,7.29,7.5,1696200.0],["2022-10-12",7.48,7.6,7.32,7.56,812100.0],["2022-10-13",7.31,7.66,7.12,7.57,974000.0],["2022-10-14",7.73,7.83,7.03,7.05,703600.0],["2022-10-17",7.27,7.7,7.23,7.48,1028700.0],["2022-10-18",7.77,7.98,7.38,7.43,1288500.0],["2022-10-19",7.26,7.26,6.63,6.71,947900.0],["2022-10-20",6.64,6.82,6.47,6.5,1892700.0],["2022-10-21",6.47,6.48,6.02,6.45,1183400.0],["2022-10-24",6.46,6.55,6.0,6.53,1709800.0],["2022-10-25",6.62,7.77,6.62,7.73,2363600.0],["2022-10-26",7.72,8.33,7.55,7.95,1503200.0],["2022-10-27",8.05,8.21,7.74,7.99,877600.0],["2022-10-28",8.11,8.12,7.12,7.49,2938100.0],["2022-10-31",7.4,7.62,7.32,7.61,1745500.0],["2022-11-01",7.65,7.7,7.4,7.65,1656000.0],["2022-11-02",7.59,7.85,7.31,7.34,1542700.0],["2022-11-03",7.11,7.39,7.01,7.2,1074400.0],["2022-11-04",7.39,7.47,6.97,7.31,1205000.0],["2022-11-07",7.41,7.5,7.01,7.1,1126800.0],["2022-11-08",7.44,9.32,7.31,8.9,3221700.0],["2022-11-09",8.89,9.34,8.72,8.74,1876300.0],["2022-11-10",9.11,10.25,9.11,10.08,3261600.0],["2022-11-11",10.15,11.39,10.1,11.25,1587000.0],["2022-11-14",11.1,11.42,10.89,10.95,1408800.0],["2022-11-15",11.31,11.99,11.23,11.26,1211200.0],["2022-11-16",11.08,11.23,10.86,11.12,1095200.0],["2022-11-17",10.75,10.83,9.54,9.98,1765700.0],["2022-11-18",10.31,10.47,9.96,10.17,954300.0],["2022-11-21",10.07,10.29,9.82,10.25,748800.0],["2022-11-22",10.28,10.28,9.78,10.17,1309400.0],["2022-11-23",10.24,10.4,10.12,10.35,398700.0],["2022-11-25",10.24,10.36,10.11,10.26,213200.0],["2022-11-28",10.24,10.31,9.82,9.89,818400.0],["2022-11-29",9.96,10.24,9.82,10.12,619300.0],["2022-11-30",10.09,11.22,9.97,11.21,1649100.0],["2022-12-01",11.29,11.55,10.85,11.17,1491700.0],["2022-12-02",10.92,11.65,10.85,11.62,1068200.0],["2022-12-05",11.59,11.83,11.38,11.8,1122400.0],["2022-12-06",11.67,11.7,11.26,11.56,2517000.0],["2022-12-07",11.56,11.85,11.48,11.58,898300.0],["2022-12-08",11.77,12.1,11.61,12.07,931900.0],["2022-12-09",11.99,12.24,11.66,11.74,732300.0],["2022-12-12",11.82,12.14,11.46,12.01,660400.0],["2022-12-13",12.56,13.05,11.91,11.96,989800.0],["2022-12-14",11.85,11.9,11.09,11.13,1074700.0],["2022-12-15",10.83,10.98,10.62,10.84,1539900.0],["2022-12-16",10.61,11.15,10.54,11.02,4232700.0],["2022-12-19",11.01,11.01,10.35,10.38,666100.0],["2022-12-20",10.1,10.47,9.78,10.44,854200.0],["2022-12-21",10.47,10.55,9.54,9.69,1504500.0],["2022-12-22",9.55,9.55,9.04,9.53,860400.0],["2022-12-23",9.48,9.58,9.14,9.17,540000.0],["2022-12-27",9.11,9.22,8.7,9.09,784800.0],["2022-12-28",9.05,9.3,8.86,8.92,823600.0],["2022-12-29",9.01,9.55,8.91,9.44,764700.0],["2022-12-30",9.21,9.34,9.07,9.24,607000.0],["2023-01-03",9.51,9.82,9.01,9.09,752300.0],["2023-01-04",9.28,9.8,9.17,9.55,743700.0],["2023-01-05",9.43,9.44,9.14,9.2,541500.0],["2023-01-06",9.2,9.43,8.71,9.27,788600.0],["2023-01-09",9.45,10.08,9.44,9.96,1576200.0],["2023-01-10",9.94,10.49,9.94,10.45,681000.0],["2023-01-11",10.53,10.89,10.43,10.51,929400.0],["2023-01-12",10.57,10.57,10.1,10.38,1108700.0],["2023-01-13",10.25,11.14,10.24,10.98,609900.0],["2023-01-17",10.96,11.68,10.89,11.6,750400.0],["2023-01-18",11.7,12.2,11.57,11.81,802900.0],["2023-01-19",11.65,11.8,10.51,11.09,963600.0],["2023-01-20",11.22,11.28,10.94,11.18,519500.0],["2023-01-23",11.14,11.97,11.13,11.94,643500.0],["2023-01-24",11.81,11.89,11.41,11.55,641800.0],["2023-01-25",11.33,11.36,10.68,10.95,540300.0],["2023-01-26",11.11,11.47,10.82,11.32,456500.0],["2023-01-27",11.27,11.77,11.27,11.51,437800.0],["2023-01-30",11.21,11.37,10.95,11.33,606400.0],["2023-01-31",11.36,12.33,11.13,11.88,898300.0],["2023-02-01",12.63,12.8,12.17,12.5,1362300.0],["2023-02-02",12.81,13.48,12.43,12.69,1069500.0],["2023-02-03",12.26,12.59,12.23,12.55,903300.0],["2023-02-06",12.35,12.5,11.71,11.74,792100.0],["2023-02-07",11.76,12.21,11.35,12.16,588400.0],["2023-02-08",12.04,12.45,12.02,12.07,426100.0],["2023-02-09",12.24,12.37,11.8,11.81,583100.0],["2023-02-10",12.12,12.43,11.78,12.41,902800.0],["2023-02-13",12.47,12.84,12.45,12.73,659700.0],["2023-02-14",12.61,13.17,12.3,13.07,956400.0],["2023-02-15",13.03,13.73,13.03,13.58,1055500.0],["2023-02-16",13.4,14.25,13.1,14.07,1408100.0],["2023-02-17",14.01,14.14,13.41,13.91,895200.0],["2023-02-21",13.62,13.72,13.0,13.15,1268500.0],["2023-02-22",13.08,13.64,13.07,13.35,1097000.0],["2023-02-23",15.08,18.07,15.08,16.63,5346000.0],["2023-02-24",16.9,16.99,15.68,15.78,1700900.0],["2023-02-27",16.0,16.3,15.5,16.09,1260600.0],["2023-02-28",16.05,17.38,15.93,16.85,1783600.0],["2023-03-01",16.75,16.85,16.2,16.58,900500.0],["2023-03-02",16.4,17.44,16.4,17.34,987400.0],["2023-03-03",17.65,18.14,17.25,17.99,1507700.0],["2023-03-06",18.02,18.14,17.48,17.51,1028800.0],["2023-03-07",17.48,18.62,17.31,18.13,1648400.0],["2023-03-08",18.14,18.59,17.77,18.01,1423500.0],["2023-03-09",17.87,19.07,17.85,18.07,1420400.0],["2023-03-10",17.85,17.85,16.29,16.77,1289400.0],["2023-03-13",16.44,17.74,16.38,17.64,1034500.0],["2023-03-14",18.17,18.68,17.87,18.65,1071500.0],["2023-03-15",18.25,18.66,17.82,18.61,1461500.0],["2023-03-16",18.49,19.51,18.14,19.45,1228600.0],["2023-03-17",19.33,19.33,18.11,18.14,2508900.0],["2023-03-20",18.16,18.64,17.95,18.47,1196200.0],["2023-03-21",19.02,19.05,18.51,18.92,770300.0],["2023-03-22",18.95,18.95,18.06,18.11,1027300.0],["2023-03-23",18.25,18.86,17.97,18.16,760600.0],["2023-03-24",17.75,17.8,16.7,16.87,1559600.0],["2023-03-27",17.12,17.8,17.05,17.34,1561800.0],["2023-03-28",17.18,17.45,17.1,17.18,1664300.0],["2023-03-29",17.5,17.59,17.04,17.58,1360400.0],["2023-03-30",17.76,18.1,17.34,17.61,1101600.0],["2023-03-31",17.71,18.11,17.29,17.41,1696700.0],["2023-04-03",17.37,17.47,16.57,16.89,1226300.0],["2023-04-04",17.13,17.13,15.22,15.49,2342400.0],["2023-04-05",15.47,15.57,14.63,14.81,2024200.0],["2023-04-06",14.8,14.99,14.57,14.91,1345000.0],["2023-04-10",14.58,15.32,14.55,15.25,1278800.0],["2023-04-11",15.25,15.74,15.12,15.54,1436700.0],["2023-04-12",15.83,15.9,14.89,14.89,870300.0],["2023-04-13",15.09,15.48,15.05,15.48,770400.0],["2023-04-14",15.48,15.71,15.15,15.32,760300.0],["2023-04-17",15.31,16.21,15.18,16.2,1159400.0],["2023-04-18",16.42,16.45,15.24,15.37,1112900.0],["2023-04-19",15.23,16.17,15.0,16.08,917200.0],["2023-04-20",15.78,16.08,15.45,15.88,1013400.0],["2023-04-21",15.93,16.28,15.84,15.99,618600.0],["2023-04-24",16.04,16.08,15.15,15.54,634900.0],["2023-04-25",15.3,15.45,14.24,14.34,722500.0],["2023-04-26",14.34,14.5,14.1,14.4,686500.0],["2023-04-27",14.5,14.5,13.92,14.3,869300.0],["2023-04-28",14.24,14.85,14.12,14.62,690300.0],["2023-05-01",14.64,14.84,14.33,14.72,558100.0],["2023-05-02",14.54,14.64,13.84,14.14,1169200.0],["2023-05-03",14.1,14.45,13.98,14.1,871700.0],["2023-05-04",13.86,14.72,13.84,14.45,1121900.0],["2023-05-05",14.75,15.37,14.47,15.31,1441600.0],["2023-05-08",15.32,15.79,15.11,15.4,1562800.0],["2023-05-09",17.89,19.36,17.0,18.25,3411800.0],["2023-05-10",18.63,20.22,18.33,19.65,2110300.0],["2023-05-11",19.65,20.54,19.12,19.83,1611100.0],["2023-05-12",19.9,19.91,18.69,19.35,921000.0],["2023-05-15",19.7,19.88,19.09,19.13,884700.0],["2023-05-16",18.11,18.92,17.77,17.89,1102700.0],["2023-05-17",18.23,18.49,17.76,18.3,1169500.0],["2023-05-18",18.16,18.61,17.88,18.03,640300.0],["2023-05-19",18.13,18.2,17.74,17.89,541500.0],["2023-05-22",17.99,18.88,17.81,18.33,696000.0],["2023-05-23",18.14,18.83,17.83,17.91,615800.0],["2023-05-24",17.66,18.0,17.43,17.9,510600.0],["2023-05-25",17.91,18.09,17.2,17.37,582000.0],["2023-05-26",17.38,17.58,17.24,17.27,350000.0],["2023-05-30",17.3,17.69,16.97,17.02,502300.0],["2023-05-31",17.0,17.28,16.75,17.18,1162000.0],["2023-06-01",17.19,17.95,16.89,17.65,641800.0],["2023-06-02",17.95,18.15,17.6,17.98,754800.0],["2023-06-05",17.66,17.72,16.41,16.59,1145500.0],["2023-06-06",16.5,17.22,16.4,16.6,962700.0],["2023-06-07",16.78,17.67,16.78,17.44,861600.0],["2023-06-08",17.44,17.79,17.0,17.36,741200.0],["2023-06-09",17.41,17.53,16.38,16.46,508100.0],["2023-06-12",16.5,16.69,16.11,16.16,827300.0],["2023-06-13",16.18,16.55,15.81,16.27,1251800.0],["2023-06-14",16.31,16.7,15.95,16.63,964500.0],["2023-06-15",16.47,16.53,16.0,16.24,806800.0],["2023-06-16",16.75,16.95,16.33,16.72,1646600.0],["2023-06-20",16.57,17.43,16.01,17.32,1038500.0],["2023-06-21",17.18,17.2,16.36,17.01,930600.0],["2023-06-22",16.8,17.6,16.58,17.24,980500.0],["2023-06-23",16.9,17.29,16.61,16.67,1462900.0],["2023-06-26",16.57,16.97,16.23,16.23,551600.0],["2023-06-27",16.23,16.55,16.02,16.25,562000.0],["2023-06-28",16.25,16.37,15.69,16.19,656100.0],["2023-06-29",16.11,16.47,15.88,15.94,729600.0],["2023-06-30",16.21,16.97,16.03,16.07,1263400.0],["2023-07-03",15.88,16.25,15.68,15.78,338500.0],["2023-07-05",15.78,15.9,15.41,15.58,560300.0],["2023-07-06",15.33,15.46,15.1,15.15,532500.0],["2023-07-07",15.27,15.78,15.27,15.78,738500.0],["2023-07-10",15.62,17.22,15.54,16.96,977900.0],["2023-07-11",17.0,17.15,16.33,16.86,765500.0],["2023-07-12",17.24,17.27,16.72,16.96,807900.0],["2023-07-13",17.0,17.5,16.82,17.38,641700.0],["2023-07-14",17.33,17.47,16.92,17.26,695200.0],["2023-07-17",17.28,17.52,16.98,17.19,594400.0],["2023-07-18",17.28,17.47,16.68,17.17,588200.0],["2023-07-19",17.22,18.28,17.22,17.85,721900.0],["2023-07-20",17.85,17.85,16.88,17.21,447300.0],["2023-07-21",17.46,17.73,17.21,17.44,667100.0],["2023-07-24",17.29,17.29,16.7,16.71,432800.0],["2023-07-25",16.55,16.89,16.1,16.64,510400.0],["2023-07-26",16.55,17.6,16.55,17.45,648400.0],["2023-07-27",18.03,18.37,16.39,16.46,892000.0],["2023-07-28",16.71,17.36,16.69,17.26,559000.0],["2023-07-31",17.24,17.68,17.02,17.33,655900.0],["2023-08-01",17.09,17.58,16.78,17.54,657800.0],["2023-08-02",17.5,17.51,15.78,16.25,1226000.0],["2023-08-03",16.18,16.37,15.91,15.93,618900.0],["2023-08-04",15.93,16.2,15.76,15.92,622300.0],["2023-08-07",15.95,15.97,15.5,15.8,795800.0],["2023-08-08",16.01,16.08,14.71,15.32,1800800.0],["2023-08-09",15.29,15.29,13.76,14.82,1635600.0],["2023-08-10",14.97,15.04,14.03,14.11,903500.0],["2023-08-11",13.91,14.26,13.81,14.06,976200.0],["2023-08-14",13.86,13.97,13.44,13.94,1003300.0],["2023-08-15",13.83,14.05,13.36,13.52,1018100.0],["2023-08-16",13.3,13.91,13.3,13.74,704800.0],["2023-08-17",13.76,13.81,13.35,13.66,585700.0],["2023-08-18",13.4,13.77,13.31,13.55,638300.0],["2023-08-21",13.95,14.37,13.73,14.08,969000.0],["2023-08-22",14.12,14.48,13.99,14.08,728100.0],["2023-08-23",14.08,14.38,13.97,14.09,577200.0],["2023-08-24",14.07,14.15,13.49,13.76,957200.0],["2023-08-25",13.74,14.08,13.56,13.92,499400.0],["2023-08-28",14.05,14.39,13.78,13.81,748400.0],["2023-08-29",13.79,14.64,13.63,14.44,866900.0],["2023-08-30",14.38,14.98,14.38,14.77,960900.0],["2023-08-31",14.8,15.11,14.67,15.03,892600.0],["2023-09-01",15.22,15.53,15.02,15.17,1041100.0],["2023-09-05",14.96,14.96,14.02,14.19,812800.0],["2023-09-06",14.26,14.47,14.12,14.26,422200.0],["2023-09-07",14.07,14.19,13.92,14.01,575200.0],["2023-09-08",13.97,14.13,13.38,13.59,1051100.0],["2023-09-11",13.7,14.26,13.58,13.89,724700.0],["2023-09-12",13.77,13.99,13.62,13.67,526900.0],["2023-09-13",13.67,14.32,13.61,13.72,780000.0],["2023-09-14",13.78,13.92,13.5,13.72,918600.0],["2023-09-15",13.72,13.73,13.06,13.46,2221100.0],["2023-09-18",13.43,13.49,12.93,13.08,578000.0],["2023-09-19",13.08,13.18,12.57,12.77,686200.0],["2023-09-20",12.91,13.16,12.47,12.48,506300.0],["2023-09-21",12.13,12.33,11.95,12.2,773600.0],["2023-09-22",12.22,12.31,12.12,12.15,460500.0],["2023-09-25",12.0,12.39,11.94,12.36,488000.0],["2023-09-26",12.23,12.47,12.07,12.31,805800.0],["2023-09-27",12.31,12.63,12.31,12.42,501900.0],["2023-09-28",12.45,12.77,12.41,12.51,1083500.0],["2023-09-29",12.67,12.68,11.9,12.3,1478800.0],["2023-10-02",12.21,12.31,11.65,11.9,1029900.0],["2023-10-03",11.8,11.91,11.51,11.67,852300.0],["2023-10-04",11.67,12.2,11.03,12.14,1376500.0],["2023-10-05",12.03,12.23,11.89,12.16,1330100.0],["2023-10-06",11.94,12.19,11.65,12.06,620500.0],["2023-10-09",11.94,12.05,11.79,11.96,396600.0],["2023-10-10",11.99,12.92,11.99,12.74,726200.0],["2023-10-11",12.8,12.94,12.35,12.5,682900.0],["2023-10-12",12.5,12.53,11.97,12.18,957300.0],["2023-10-13",12.19,12.57,11.97,12.5,814500.0],["2023-10-16",12.6,12.75,12.25,12.65,646700.0],["2023-10-17",12.51,13.8,12.51,13.77,1761800.0],["2023-10-18",13.64,14.01,13.5,13.72,1222000.0],["2023-10-19",13.73,14.11,13.48,13.77,1215200.0],["2023-10-20",13.81,14.09,13.5,13.9,1373800.0],["2023-10-23",13.6,14.01,13.31,13.71,1155900.0],["2023-10-24",13.76,14.81,13.76,14.75,1343600.0],["2023-10-25",14.59,14.65,14.22,14.57,1292600.0],["2023-10-26",14.47,14.66,13.95,14.51,971800.0],["2023-10-27",14.58,14.66,13.48,13.61,795600.0],["2023-10-30",13.84,13.84,13.4,13.61,618600.0],["2023-10-31",13.68,14.31,13.61,14.02,714300.0],["2023-11-01",13.96,14.06,13.33,13.77,634300.0],["2023-11-02",14.11,14.66,14.11,14.42,1114300.0],["2023-11-03",14.96,15.47,14.7,15.27,986200.0],["2023-11-06",14.96,15.21,14.56,14.65,958800.0],["2023-11-07",16.0,17.09,15.1,16.73,2829700.0],["2023-11-08",16.8,16.83,15.72,15.83,946900.0],["2023-11-09",15.83,16.14,15.53,15.72,1044500.0],["2023-11-10",15.72,16.09,15.44,15.76,858300.0],["2023-11-13",15.65,16.21,15.37,16.08,695000.0],["2023-11-14",16.93,17.55,16.89,17.48,1029700.0],["2023-11-15",17.41,17.92,17.27,17.66,883100.0],["2023-11-16",17.5,18.0,17.27,17.97,1151300.0],["2023-11-17",18.16,19.44,18.12,19.41,1200900.0],["2023-11-20",19.42,19.57,19.05,19.51,816200.0],["2023-11-21",19.21,19.49,19.16,19.18,640500.0],["2023-11-22",19.55,19.78,19.08,19.1,646100.0],["2023-11-24",19.04,19.72,19.04,19.28,291200.0],["2023-11-27",19.25,19.29,18.9,19.03,935700.0],["2023-11-28",18.96,19.06,18.66,18.85,663500.0],["2023-11-29",19.01,19.36,18.2,18.49,1010300.0],["2023-11-30",18.59,18.69,18.03,18.17,953600.0],["2023-12-01",18.1,19.05,17.88,19.0,700000.0],["2023-12-04",18.78,19.41,18.78,19.09,828200.0],["2023-12-05",18.97,18.97,18.34,18.48,716700.0],["2023-12-06",18.76,18.86,18.13,18.19,635900.0],["2023-12-07",18.22,18.22,17.83,17.94,589500.0],["2023-12-08",17.77,18.35,17.77,18.34,582600.0],["2023-12-11",18.37,18.54,17.92,18.35,673100.0],["2023-12-12",18.46,19.03,17.95,18.87,1102600.0],["2023-12-13",18.78,19.21,18.3,19.02,1440700.0],["2023-12-14",19.49,20.02,19.21,19.98,2073000.0],["2023-12-15",20.02,20.19,19.52,19.66,4769500.0],["2023-12-18",19.79,19.79,18.51,18.62,853600.0],["2023-12-19",18.82,20.05,18.68,20.01,1306100.0],["2023-12-20",20.06,20.51,19.21,19.24,759200.0],["2023-12-21",19.7,20.75,19.6,20.55,858600.0],["2023-12-22",20.66,21.22,20.55,20.73,873300.0],["2023-12-26",20.93,20.94,20.57,20.59,507300.0],["2023-12-27",20.6,20.8,20.43,20.5,709700.0],["2023-12-28",18.05,18.1,16.31,16.79,4718800.0],["2023-12-29",16.82,17.0,15.86,16.18,1860500.0],["2024-01-02",15.99,16.67,15.84,15.95,1638800.0],["2024-01-03",15.56,16.19,15.43,16.11,1127200.0],["2024-01-04",16.1,16.14,15.68,15.77,915600.0],["2024-01-05",15.58,15.94,15.28,15.61,1055300.0],["2024-01-08",15.62,16.14,15.21,16.06,818600.0],["2024-01-09",15.8,16.38,15.78,16.12,1017200.0],["2024-01-10",16.07,16.22,15.69,15.97,701300.0],["2024-01-11",15.77,15.95,15.36,15.81,915500.0],["2024-01-12",15.97,16.13,15.63,15.82,710800.0],["2024-01-16",15.57,15.66,15.34,15.49,710800.0],["2024-01-17",15.24,15.51,15.08,15.46,628600.0],["2024-01-18",15.52,15.65,15.3,15.53,541700.0],["2024-01-19",15.59,15.76,15.2,15.73,700400.0],["2024-01-22",15.92,16.39,15.81,16.0,928900.0],["2024-01-23",16.29,16.33,15.82,15.97,666800.0],["2024-01-24",16.24,16.24,15.63,15.85,918900.0],["2024-01-25",16.1,16.34,15.83,15.9,851600.0],["2024-01-26",16.03,16.07,15.58,15.61,510200.0],["2024-01-29",15.53,16.41,15.41,16.4,966400.0],["2024-01-30",16.26,16.29,15.37,15.48,1579400.0],["2024-01-31",15.42,15.66,14.79,14.85,1054900.0],["2024-02-01",15.17,15.22,14.72,14.8,659800.0],["2024-02-02",14.52,14.68,14.21,14.68,1031700.0],["2024-02-05",14.49,14.57,14.16,14.17,599500.0],["2024-02-06",14.13,14.66,14.09,14.48,439300.0],["2024-02-07",14.49,14.49,14.02,14.06,996100.0],["2024-02-08",14.05,14.78,13.77,14.5,1121600.0],["2024-02-09",14.59,14.93,14.33,14.36,1099700.0],["2024-02-12",14.43,15.31,14.32,15.16,1331500.0],["2024-02-13",14.44,14.61,14.19,14.3,1328800.0],["2024-02-14",14.59,14.94,14.36,14.9,782400.0],["2024-02-15",15.07,15.21,14.78,14.9,857300.0],["2024-02-16",14.74,14.88,14.34,14.36,1020400.0],["2024-02-20",14.02,15.0,14.01,14.7,1269400.0],["2024-02-21",16.4,16.5,15.09,16.48,4093200.0],["2024-02-22",16.69,16.84,15.55,16.45,2187100.0],["2024-02-23",16.45,17.49,16.09,16.79,1635000.0],["2024-02-26",16.87,17.11,16.27,16.27,973100.0],["2024-02-27",16.48,16.63,16.01,16.13,857900.0],["2024-02-28",15.87,15.97,15.51,15.56,754000.0],["2024-02-29",15.85,16.22,15.56,15.6,1627400.0],["2024-03-01",15.62,16.21,15.46,15.97,958600.0],["2024-03-04",15.86,16.08,15.8,16.07,1191200.0],["2024-03-05",15.87,16.13,15.71,15.76,791400.0],["2024-03-06",15.9,16.07,15.5,15.78,566600.0],["2024-03-07",15.9,16.25,15.68,15.96,558100.0],["2024-03-08",16.11,16.34,15.48,15.66,707900.0],["2024-03-11",15.65,16.01,15.6,15.93,521100.0],["2024-03-12",15.76,15.87,15.22,15.37,683200.0],["2024-03-13",15.21,15.72,15.21,15.47,510400.0],["2024-03-14",15.26,15.35,14.62,14.73,755000.0],["2024-03-15",14.51,14.97,14.51,14.69,1435900.0],["2024-03-18",14.74,14.8,14.3,14.55,522400.0],["2024-03-19",14.5,15.04,14.43,14.72,1092500.0],["2024-03-20",14.69,15.86,14.69,15.54,805300.0],["2024-03-21",15.62,15.83,15.33,15.44,578000.0],["2024-03-22",15.41,15.43,14.97,15.21,639900.0],["2024-03-25",15.17,15.39,14.75,14.76,613600.0],["2024-03-26",14.94,15.29,14.77,15.16,808700.0],["2024-03-27",15.38,15.58,15.11,15.2,787200.0],["2024-03-28",15.14,15.91,15.09,15.72,654200.0],["2024-04-01",15.71,15.79,14.92,15.39,646200.0],["2024-04-02",15.06,15.06,14.55,14.81,735300.0],["2024-04-03",14.62,15.14,14.58,14.87,617100.0],["2024-04-04",15.06,15.43,14.79,14.79,552200.0],["2024-04-05",14.69,15.0,14.53,14.92,418700.0],["2024-04-08",15.01,15.2,14.61,14.85,710800.0],["2024-04-09",14.89,15.57,14.89,15.22,712200.0],["2024-04-10",14.6,14.9,14.38,14.46,621800.0],["2024-04-11",14.46,14.67,14.23,14.52,558200.0],["2024-04-12",14.4,14.5,13.88,14.09,599900.0],["2024-04-15",14.12,14.32,13.54,13.75,728800.0],["2024-04-16",13.61,13.93,13.45,13.85,632900.0],["2024-04-17",13.97,13.97,13.63,13.68,561400.0],["2024-04-18",13.7,14.09,13.62,13.77,913500.0],["2024-04-19",13.69,13.79,13.42,13.53,771500.0],["2024-04-22",13.62,13.68,13.34,13.42,801900.0],["2024-04-23",13.47,14.47,13.4,14.16,854000.0],["2024-04-24",14.12,14.29,13.81,14.03,539100.0],["2024-04-25",13.73,14.0,13.55,13.85,792600.0],["2024-04-26",13.91,14.35,13.68,14.14,830800.0],["2024-04-29",14.34,16.05,14.33,15.22,2383100.0],["2024-04-30",14.92,15.06,13.7,13.92,2369400.0],["2024-05-01",14.0,14.36,13.51,13.96,1186900.0],["2024-05-02",14.03,14.75,13.69,14.72,1156200.0],["2024-05-03",15.07,15.39,14.9,15.3,875900.0],["2024-05-06",15.41,15.75,15.33,15.51,562500.0],["2024-05-07",15.46,15.69,15.36,15.57,558700.0],["2024-05-08",15.31,15.52,15.03,15.13,430000.0],["2024-05-09",15.1,15.5,14.86,15.5,460200.0],["2024-05-10",15.56,15.93,15.45,15.77,601000.0],["2024-05-13",15.91,16.05,15.6,15.63,403600.0],["2024-05-14",15.98,16.12,15.31,15.4,583100.0],["2024-05-15",15.74,15.98,15.03,15.13,1091500.0],["2024-05-16",15.0,15.18,14.86,14.99,639900.0],["2024-05-17",15.04,15.04,14.48,14.8,640000.0],["2024-05-20",14.74,14.97,14.64,14.91,593600.0],["2024-05-21",14.78,14.9,14.6,14.78,331500.0],["2024-05-22",14.68,14.86,14.31,14.44,583700.0],["2024-05-23",14.5,14.51,13.85,13.89,456900.0],["2024-05-24",13.98,14.33,13.9,14.24,519500.0],["2024-05-28",14.3,14.46,14.08,14.13,490900.0],["2024-05-29",13.85,14.02,13.78,13.83,346200.0],["2024-05-30",13.99,14.17,13.84,14.0,410000.0],["2024-05-31",14.09,14.26,13.64,13.71,679100.0],["2024-06-03",13.88,13.97,13.42,13.52,703600.0],["2024-06-04",13.48,13.61,13.28,13.3,677200.0],["2024-06-05",13.42,13.56,13.12,13.45,790000.0],["2024-06-06",13.34,13.69,13.03,13.13,973200.0],["2024-06-07",12.95,13.28,12.79,13.01,878600.0],["2024-06-10",12.81,13.36,12.78,13.32,966900.0],["2024-06-11",13.13,13.32,12.99,13.16,746200.0],["2024-06-12",13.8,14.38,13.53,14.06,960400.0],["2024-06-13",14.06,14.09,13.28,13.42,737800.0],["2024-06-14",13.14,13.4,13.02,13.18,716800.0],["2024-06-17",13.11,13.25,13.0,13.1,665500.0],["2024-06-18",13.05,13.2,13.0,13.01,586100.0],["2024-06-20",13.0,13.16,12.93,13.01,458300.0],["2024-06-21",13.05,13.26,12.99,13.17,1464100.0],["2024-06-24",13.2,13.33,13.09,13.17,507000.0],["2024-06-25",13.11,13.17,13.0,13.08,368100.0],["2024-06-26",13.0,13.31,12.93,13.28,497800.0],["2024-06-27",13.37,13.56,13.13,13.34,597000.0],["2024-06-28",13.52,14.01,13.28,13.87,1958100.0],["2024-07-01",13.95,14.31,13.84,13.93,958100.0],["2024-07-02",14.0,14.2,13.68,13.73,583800.0],["2024-07-03",13.76,13.79,13.58,13.73,257700.0],["2024-07-05",13.62,13.75,13.53,13.58,337200.0],["2024-07-08",13.61,13.87,13.58,13.71,519700.0],["2024-07-09",13.56,13.7,13.21,13.4,524600.0],["2024-07-10",13.42,13.55,13.25,13.52,619700.0],["2024-07-11",14.01,14.78,13.97,14.35,821500.0],["2024-07-12",14.62,14.89,14.41,14.79,973500.0],["2024-07-15",14.96,15.11,14.78,14.83,654200.0],["2024-07-16",14.93,15.88,14.93,15.84,1006400.0],["2024-07-17",15.65,15.98,15.45,15.5,646100.0],["2024-07-18",15.35,15.7,14.6,14.74,588700.0],["2024-07-19",14.81,14.89,14.48,14.51,625100.0],["2024-07-22",14.6,14.95,14.48,14.8,840000.0],["2024-07-23",14.6,15.27,14.6,14.93,1134600.0],["2024-07-24",14.78,15.45,14.67,15.18,705300.0],["2024-07-25",15.33,15.75,15.06,15.08,630500.0],["2024-07-26",15.47,15.51,14.66,14.88,833500.0],["2024-07-29",14.93,15.14,14.36,14.64,1228400.0],["2024-07-30",15.89,18.22,15.86,17.27,3837700.0],["2024-07-31",17.5,18.28,17.1,17.73,1786500.0],["2024-08-01",17.73,18.01,17.05,17.5,1186300.0],["2024-08-02",16.49,17.28,16.49,17.17,746600.0],["2024-08-05",15.84,16.96,15.69,16.21,1023100.0],["2024-08-06",16.23,16.65,15.99,16.16,590900.0],["2024-08-07",16.28,16.71,15.68,15.85,850300.0],["2024-08-08",16.01,16.93,15.8,16.92,644000.0],["2024-08-09",17.01,17.1,16.16,16.55,568100.0],["2024-08-12",16.49,16.49,15.9,15.93,500800.0],["2024-08-13",16.02,16.54,15.93,16.48,592300.0],["2024-08-14",16.54,16.54,15.79,15.82,596900.0],["2024-08-15",16.18,16.35,15.83,16.12,485200.0],["2024-08-16",16.1,16.39,16.08,16.18,545600.0],["2024-08-19",16.25,16.76,16.25,16.75,448900.0],["2024-08-20",16.56,16.75,16.22,16.28,466800.0],["2024-08-21",16.39,16.66,16.26,16.43,428900.0],["2024-08-22",16.43,16.68,16.14,16.2,352700.0],["2024-08-23",16.46,16.97,16.36,16.66,516700.0],["2024-08-26",16.84,16.84,16.35,16.38,564100.0],["2024-08-27",16.35,16.65,16.35,16.39,329100.0],["2024-08-28",16.29,16.48,16.18,16.33,399000.0],["2024-08-29",16.53,16.65,16.25,16.42,536300.0],["2024-08-30",16.59,16.62,16.12,16.52,517300.0],["2024-09-03",16.21,16.5,15.77,15.87,570300.0],["2024-09-04",15.73,15.97,15.59,15.71,346400.0],["2024-09-05",15.78,16.22,15.64,16.21,348800.0],["2024-09-06",16.21,16.35,15.89,16.04,477900.0],["2024-09-09",16.0,16.05,15.11,15.14,671800.0],["2024-09-10",15.07,15.64,15.05,15.62,652400.0],["2024-09-11",15.5,16.37,15.13,16.31,901800.0],["2024-09-12",16.24,16.5,16.12,16.2,878100.0],["2024-09-13",16.54,16.6,16.04,16.4,532600.0],["2024-09-16",16.43,16.54,16.11,16.33,537400.0],["2024-09-17",16.53,16.53,16.13,16.29,555000.0],["2024-09-18",16.25,16.68,16.12,16.16,484200.0],["2024-09-19",16.66,16.77,16.32,16.48,623800.0],["2024-09-20",16.44,16.58,16.13,16.28,1949100.0],["2024-09-23",16.49,16.55,15.77,15.8,665800.0],["2024-09-24",15.94,16.07,15.71,15.8,788500.0],["2024-09-25",15.78,15.78,14.94,14.96,642700.0],["2024-09-26",15.24,15.24,14.63,14.64,637200.0],["2024-09-27",14.84,15.07,14.45,14.5,821000.0],["2024-09-30",14.4,15.08,14.4,14.75,1103600.0],["2024-10-01",14.62,14.92,13.68,13.81,1443900.0],["2024-10-02",13.77,14.41,13.75,14.34,960500.0],["2024-10-03",14.14,14.34,14.06,14.12,534700.0],["2024-10-04",14.27,14.43,13.77,13.94,573300.0],["2024-10-07",13.88,13.9,13.49,13.78,1236800.0],["2024-10-08",13.93,14.05,13.41,13.44,634400.0],["2024-10-09",13.39,13.55,13.0,13.0,1253900.0],["2024-10-10",12.79,13.57,12.77,13.54,1201300.0],["2024-10-11",13.43,13.78,13.31,13.53,1607900.0],["2024-10-14",13.56,13.91,13.31,13.81,574500.0],["2024-10-15",13.78,14.19,13.72,14.03,798300.0],["2024-10-16",14.16,14.16,13.59,13.83,919700.0],["2024-10-17",13.75,13.81,13.42,13.5,628400.0],["2024-10-18",13.59,13.64,13.39,13.56,538800.0],["2024-10-21",13.5,13.51,13.08,13.13,481200.0],["2024-10-22",13.14,13.34,13.01,13.22,791700.0],["2024-10-23",13.11,13.25,12.85,13.07,731900.0],["2024-10-24",13.11,13.27,12.96,13.05,744700.0],["2024-10-25",13.14,13.27,12.99,13.07,490200.0],["2024-10-28",13.17,13.54,13.17,13.48,358700.0],["2024-10-29",13.41,13.81,13.37,13.52,466600.0],["2024-10-30",13.37,13.71,13.37,13.49,431800.0],["2024-10-31",13.38,13.67,13.21,13.59,700200.0],["2024-11-01",13.7,14.33,13.66,14.0,1117400.0],["2024-11-04",13.91,14.2,13.91,14.14,929400.0],["2024-11-05",13.55,15.08,13.35,14.93,1660900.0],["2024-11-06",15.68,15.8,14.87,15.46,1245900.0],["2024-11-07",15.47,15.98,15.32,15.82,940100.0],["2024-11-08",15.79,15.94,15.45,15.77,1133200.0],["2024-11-11",15.97,16.45,15.76,16.35,975700.0],["2024-11-12",16.14,16.54,16.03,16.33,706500.0],["2024-11-13",16.49,16.57,16.24,16.43,676500.0],["2024-11-14",16.39,16.6,15.71,15.79,681100.0],["2024-11-15",16.0,16.02,15.01,15.04,582400.0],["2024-11-18",15.08,15.26,14.96,15.01,423600.0],["2024-11-19",14.84,15.39,14.81,15.36,375400.0],["2024-11-20",15.29,15.49,15.04,15.36,398600.0],["2024-11-21",15.41,15.52,15.0,15.39,454500.0],["2024-11-22",15.39,16.44,15.39,16.39,672600.0],["2024-11-25",16.61,17.19,16.54,16.93,945100.0],["2024-11-26",16.81,17.19,16.55,17.18,566000.0],["2024-11-27",17.31,17.78,17.31,17.74,446200.0],["2024-11-29",17.84,17.97,17.61,17.73,337000.0],["2024-12-02",17.77,18.08,17.44,18.0,712500.0],["2024-12-03",17.94,18.07,17.61,17.82,462100.0],["2024-12-04",17.78,18.36,17.56,18.01,502400.0],["2024-12-05",17.93,17.98,17.17,17.19,671500.0],["2024-12-06",17.38,18.02,17.38,17.76,541200.0],["2024-12-09",17.97,18.29,17.85,17.91,489000.0],["2024-12-10",18.27,19.0,17.93,18.43,662400.0],["2024-12-11",18.57,18.67,18.16,18.17,537700.0],["2024-12-12",18.07,18.48,17.86,17.9,943900.0],["2024-12-13",17.72,18.02,17.47,17.73,645400.0],["2024-12-16",17.64,18.2,17.24,17.97,431500.0],["2024-12-17",17.77,17.84,17.35,17.55,867200.0],["2024-12-18",17.67,17.79,16.41,16.49,744200.0],["2024-12-19",16.6,16.92,16.24,16.4,820800.0],["2024-12-20",16.19,16.6,16.19,16.41,3305800.0],["2024-12-23",16.3,16.75,16.17,16.53,461700.0],["2024-12-24",16.57,17.17,16.29,17.15,469000.0],["2024-12-26",16.95,17.37,16.7,17.28,494000.0],["2024-12-27",17.13,17.31,16.7,16.83,508000.0],["2024-12-30",16.67,16.96,16.37,16.92,404000.0],["2024-12-31",17.08,17.15,16.47,16.48,470100.0],["2025-01-02",16.66,16.94,16.32,16.49,625800.0],["2025-01-03",16.58,17.1,16.58,16.98,449600.0],["2025-01-06",16.89,17.7,16.89,17.69,656100.0],["2025-01-07",17.79,18.37,17.58,18.36,710600.0],["2025-01-08",18.19,19.11,18.19,18.61,711300.0],["2025-01-10",17.75,17.75,14.51,14.77,2547600.0],["2025-01-13",14.11,14.31,12.13,12.63,3528300.0],["2025-01-14",12.81,13.88,12.26,13.78,2618800.0],["2025-01-15",14.95,16.18,14.48,14.71,2211900.0],["2025-01-16",14.63,14.8,13.93,13.98,1046200.0],["2025-01-17",14.12,14.57,14.01,14.21,1279700.0],["2025-01-21",14.33,14.77,14.06,14.18,1203400.0],["2025-01-22",14.27,14.83,13.92,14.5,734700.0],["2025-01-23",14.27,14.68,14.04,14.66,623600.0],["2025-01-24",14.56,15.01,14.37,14.86,775500.0],["2025-01-27",14.96,15.27,14.74,15.04,1139000.0],["2025-01-28",15.02,15.32,14.87,15.18,537500.0],["2025-01-29",15.07,15.12,14.51,14.57,905500.0],["2025-01-30",14.63,15.26,14.63,14.8,930600.0],["2025-01-31",14.8,14.88,14.27,14.3,612800.0],["2025-02-03",13.85,14.22,13.76,13.88,774500.0],["2025-02-04",13.84,14.06,13.8,13.95,791100.0],["2025-02-05",13.89,14.33,13.87,14.09,642300.0],["2025-02-06",14.11,14.13,13.45,13.49,803900.0],["2025-02-07",13.45,13.51,13.03,13.45,557500.0],["2025-02-10",13.49,13.72,13.05,13.51,509700.0],["2025-02-11",13.35,13.7,13.35,13.48,407700.0],["2025-02-12",13.15,13.89,13.08,13.78,595800.0],["2025-02-13",13.96,14.02,13.58,13.91,656600.0],["2025-02-14",13.95,14.73,13.95,14.42,979100.0],["2025-02-18",12.64,13.3,10.69,12.41,4494300.0],["2025-02-19",12.21,13.13,11.79,12.72,1982400.0],["2025-02-20",12.59,12.67,11.83,11.86,1149900.0],["2025-02-21",12.03,12.03,10.9,11.1,1878600.0],["2025-02-24",11.15,11.5,10.88,11.17,1554700.0],["2025-02-25",11.1,11.26,10.62,10.88,1300000.0],["2025-02-26",10.87,11.29,10.34,10.4,1150900.0],["2025-02-27",10.37,10.53,9.66,9.82,1413800.0],["2025-02-28",9.71,10.0,9.59,9.99,1324700.0],["2025-03-03",9.94,10.11,9.56,9.58,1073600.0],["2025-03-04",9.34,9.5,8.98,9.34,1347000.0],["2025-03-05",9.38,10.16,9.2,10.15,1450800.0],["2025-03-06",9.91,10.63,9.77,10.54,1367100.0],["2025-03-07",10.5,10.66,9.99,10.1,1911500.0],["2025-03-10",9.9,9.97,9.08,9.09,1653100.0],["2025-03-11",9.09,10.95,9.0,10.88,1965200.0],["2025-03-12",10.88,10.93,10.07,10.23,2580700.0],["2025-03-13",10.26,10.26,9.41,9.52,921800.0],["2025-03-14",9.68,9.99,9.6,9.82,1184500.0],["2025-03-17",9.8,10.17,9.75,9.84,1017600.0],["2025-03-18",9.91,9.91,9.39,9.61,1080300.0],["2025-03-19",9.62,10.18,9.38,9.95,1197300.0],["2025-03-20",9.76,9.98,9.72,9.93,1154700.0],["2025-03-21",9.78,10.07,9.57,9.86,2530800.0],["2025-03-24",10.02,10.37,9.86,10.16,1451700.0],["2025-03-25",10.11,10.29,9.89,9.96,1206700.0],["2025-03-26",9.9,10.03,9.4,9.41,1578000.0],["2025-03-27",9.39,9.71,9.3,9.48,1754000.0],["2025-03-28",9.42,9.69,9.04,9.62,1995900.0],["2025-03-31",9.36,9.57,9.0,9.49,1189400.0],["2025-04-01",9.34,9.63,9.06,9.35,951100.0],["2025-04-02",9.13,9.66,9.13,9.42,2256300.0],["2025-04-03",9.0,9.09,8.69,8.72,1899900.0],["2025-04-04",8.41,9.14,8.27,8.78,2065600.0],["2025-04-07",8.37,9.28,8.15,8.83,2306900.0],["2025-04-08",9.14,9.22,8.16,8.2,2008200.0],["2025-04-09",8.13,9.46,8.05,9.12,3219800.0],["2025-04-10",8.88,9.13,8.51,8.9,2468300.0],["2025-04-11",8.93,9.42,8.8,9.32,2342500.0],["2025-04-14",9.57,10.18,9.37,9.72,2094800.0],["2025-04-15",9.72,9.95,9.39,9.5,1461000.0],["2025-04-16",9.42,9.86,9.35,9.56,1373700.0],["2025-04-17",9.5,9.68,9.3,9.55,1355600.0],["2025-04-21",9.38,9.67,9.31,9.58,1058400.0],["2025-04-22",9.75,10.06,9.57,9.75,1391800.0],["2025-04-23",10.12,10.44,9.85,9.91,1284200.0],["2025-04-24",9.93,10.15,9.81,10.09,2039000.0],["2025-04-25",10.01,10.29,9.87,10.27,1432200.0],["2025-04-28",10.28,10.51,9.74,9.97,1602000.0],["2025-04-29",9.64,9.93,6.4,6.58,13171900.0],["2025-04-30",6.47,6.5,6.08,6.4,9770300.0],["2025-05-01",6.47,7.48,6.26,7.26,7041400.0],["2025-05-02",7.33,7.86,7.22,7.7,3644600.0],["2025-05-05",7.63,8.14,7.4,7.84,3113600.0],["2025-05-06",7.83,8.24,7.69,7.69,2504900.0],["2025-05-07",7.93,8.03,7.66,8.0,1563700.0],["2025-05-08",8.15,8.31,7.99,8.13,2088900.0],["2025-05-09",8.07,8.28,7.99,8.05,961100.0],["2025-05-12",8.47,8.69,8.23,8.51,1550000.0],["2025-05-13",8.6,8.64,8.28,8.36,2780100.0],["2025-05-14",8.36,8.49,7.95,7.96,1368400.0],["2025-05-15",7.8,7.9,7.44,7.84,1516100.0],["2025-05-16",7.85,8.15,7.73,8.11,1257200.0],["2025-05-19",7.93,8.23,7.85,8.06,1224800.0],["2025-05-20",8.06,8.19,7.91,7.99,950900.0],["2025-05-21",7.79,7.88,7.38,7.4,1956200.0],["2025-05-22",7.27,7.5,7.09,7.28,2549200.0],["2025-05-23",7.1,7.47,7.08,7.41,1551200.0],["2025-05-27",7.6,7.67,7.45,7.5,1149400.0],["2025-05-28",7.48,7.5,7.28,7.42,1005100.0],["2025-05-29",7.59,7.63,7.35,7.37,866100.0],["2025-05-30",7.36,7.42,7.15,7.28,1266000.0],["2025-06-02",7.22,7.39,7.02,7.17,2452300.0],["2025-06-03",7.2,7.58,7.08,7.48,2272800.0],["2025-06-04",7.51,7.72,7.3,7.38,1561300.0],["2025-06-05",7.35,7.38,7.11,7.13,1954700.0],["2025-06-06",7.25,7.43,7.14,7.42,1132800.0],["2025-06-09",7.56,7.78,7.33,7.56,2199200.0],["2025-06-10",7.68,7.99,7.51,7.84,1797900.0],["2025-06-11",7.89,8.07,7.6,7.83,2611300.0],["2025-06-12",7.73,7.73,7.36,7.39,2915400.0],["2025-06-13",7.18,7.36,7.04,7.07,1533800.0],["2025-06-16",7.15,7.42,6.84,7.41,5938300.0],["2025-06-17",7.3,7.3,6.98,6.99,1807100.0],["2025-06-18",6.97,7.26,6.9,6.95,2015700.0],["2025-06-20",7.07,7.16,6.94,7.0,2345900.0],["2025-06-23",6.92,7.17,6.85,7.01,1790400.0],["2025-06-24",7.12,7.4,7.0,7.23,5041700.0],["2025-06-25",7.3,7.36,6.97,7.18,1253200.0],["2025-06-26",7.21,7.32,7.09,7.16,1426300.0],["2025-06-27",7.17,7.44,7.04,7.18,2341000.0],["2025-06-30",7.24,7.41,7.14,7.31,1235800.0],["2025-07-01",7.26,7.73,7.16,7.41,1472600.0],["2025-07-02",7.46,7.53,7.32,7.4,1177500.0],["2025-07-03",7.42,7.7,7.4,7.55,1109800.0],["2025-07-07",7.46,7.62,7.27,7.31,1508100.0],["2025-07-08",7.49,7.49,7.2,7.45,2079300.0],["2025-07-09",7.53,7.68,7.36,7.53,1955100.0],["2025-07-10",7.5,7.82,7.39,7.49,1112400.0],["2025-07-11",7.38,7.48,7.19,7.26,1041300.0],["2025-07-14",7.24,7.34,7.1,7.18,1123600.0],["2025-07-15",7.22,7.24,6.89,6.9,1380700.0],["2025-07-16",6.99,7.07,6.82,6.91,907400.0],["2025-07-17",6.92,7.06,6.69,6.72,1411800.0],["2025-07-18",6.75,6.79,6.22,6.24,1882100.0],["2025-07-21",6.29,6.36,6.2,6.21,1560500.0],["2025-07-22",6.25,6.56,6.23,6.42,2119600.0],["2025-07-23",6.51,6.66,6.37,6.61,1936500.0],["2025-07-24",6.58,6.65,6.41,6.42,1682600.0],["2025-07-25",6.44,6.46,6.27,6.29,1442200.0],["2025-07-28",6.33,6.61,6.21,6.46,2879800.0],["2025-07-29",5.3,5.72,4.81,5.25,11695500.0],["2025-07-30",5.22,5.57,4.94,5.1,8285800.0],["2025-07-31",5.11,5.11,4.78,4.84,4399300.0],["2025-08-01",4.81,5.26,4.72,5.16,4529100.0],["2025-08-04",5.21,5.7,5.09,5.67,3705000.0],["2025-08-05",5.65,5.87,5.55,5.62,3063300.0],["2025-08-06",5.58,5.68,5.37,5.49,1750200.0],["2025-08-07",5.82,5.93,5.62,5.76,1915900.0],["2025-08-08",5.79,5.84,5.63,5.8,1844100.0],["2025-08-11",5.8,5.87,5.65,5.82,2044400.0],["2025-08-12",5.85,6.21,5.78,6.08,2394300.0],["2025-08-13",6.07,6.34,6.05,6.24,1831600.0],["2025-08-14",6.1,6.22,6.05,6.2,1488600.0],["2025-08-15",6.24,6.32,6.15,6.21,1796400.0],["2025-08-18",6.22,6.35,6.16,6.24,1337300.0],["2025-08-19",6.27,6.33,6.18,6.31,1055900.0],["2025-08-20",6.29,6.29,6.0,6.1,1107900.0],["2025-08-21",6.01,6.21,5.94,6.18,986100.0],["2025-08-22",6.25,6.62,6.24,6.61,1827100.0],["2025-08-25",6.51,6.53,6.38,6.45,1763900.0],["2025-08-26",6.44,6.72,6.41,6.7,1925800.0],["2025-08-27",6.65,7.12,6.65,7.08,2459500.0],["2025-08-28",7.17,7.23,6.95,7.21,2545200.0],["2025-08-29",8.78,9.06,8.1,8.78,9453500.0],["2025-09-02",8.76,9.04,8.55,8.81,5658800.0],["2025-09-03",8.85,8.85,8.16,8.19,3430900.0],["2025-09-04",8.14,8.18,7.84,8.06,2661800.0],["2025-09-05",8.1,8.29,7.96,7.98,3605000.0],["2025-09-08",7.98,8.03,7.8,7.93,3587000.0],["2025-09-09",7.88,7.96,7.82,7.86,2051400.0],["2025-09-10",7.81,7.83,7.36,7.48,1813600.0],["2025-09-11",7.53,8.42,7.42,8.34,2753700.0],["2025-09-12",8.38,8.38,7.91,7.96,1864400.0],["2025-09-15",8.02,8.2,7.6,8.08,3836000.0],["2025-09-16",8.07,8.15,7.85,7.99,1458500.0],["2025-09-17",7.98,8.46,7.88,8.11,3897000.0],["2025-09-18",8.22,8.7,8.2,8.62,2203300.0],["2025-09-19",8.62,8.73,8.39,8.52,3485300.0],["2025-09-22",8.51,8.54,8.32,8.4,1329500.0],["2025-09-23",8.52,8.52,8.11,8.13,968200.0],["2025-09-24",8.13,8.13,7.81,7.87,1200800.0],["2025-09-25",7.74,7.95,7.65,7.87,1163000.0],["2025-09-26",7.86,8.01,7.78,7.93,1288300.0],["2025-09-29",7.96,7.96,7.76,7.77,1145000.0],["2025-09-30",7.73,7.77,7.56,7.72,1837500.0],["2025-10-01",7.67,8.81,7.66,8.72,4509200.0],["2025-10-02",8.71,9.08,8.34,8.98,9687500.0],["2025-10-03",9.0,9.17,8.82,9.1,4490500.0],["2025-10-06",9.2,9.2,8.98,9.1,3978900.0],["2025-10-07",9.24,9.24,8.98,9.03,5703400.0],["2025-10-08",9.07,9.47,9.02,9.17,4228700.0],["2025-10-09",9.16,9.25,8.9,8.97,2402000.0],["2025-10-10",8.96,9.16,8.68,9.1,8546600.0],["2025-10-13",9.12,9.62,9.1,9.34,9449400.0],["2025-10-14",9.25,9.57,9.19,9.38,4889000.0],["2025-10-15",9.5,9.98,9.5,9.97,7941500.0],["2025-10-16",10.0,10.4,9.99,10.28,7488400.0],["2025-10-17",10.08,10.38,10.01,10.05,3143600.0],["2025-10-20",10.34,10.89,10.2,10.59,5729900.0],["2025-10-21",10.57,10.65,10.43,10.43,3159700.0],["2025-10-22",10.35,10.52,10.14,10.34,3816600.0],["2025-10-23",10.35,10.57,10.24,10.45,4390500.0],["2025-10-24",10.62,10.7,10.5,10.67,2826600.0],["2025-10-27",10.75,10.8,10.15,10.16,4909700.0],["2025-10-28",10.82,11.41,9.83,9.92,8763100.0],["2025-10-29",10.11,10.49,10.04,10.28,5711100.0],["2025-10-30",10.31,10.58,9.6,9.69,2822800.0],["2025-10-31",9.69,9.95,9.42,9.77,2609100.0],["2025-11-03",9.8,10.0,9.6,9.78,3810900.0],["2025-11-04",9.6,10.28,9.6,10.1,3064300.0],["2025-11-05",10.05,10.5,9.94,10.43,2802600.0],["2025-11-06",10.5,10.75,10.29,10.4,3909900.0],["2025-11-07",10.2,10.32,9.78,10.08,2256500.0],["2025-11-10",10.06,10.54,10.06,10.4,2272400.0],["2025-11-11",10.4,10.49,10.28,10.42,1301300.0],["2025-11-12",10.42,10.73,9.94,10.0,1749100.0],["2025-11-13",9.88,10.16,9.71,10.01,1300200.0],["2025-11-14",9.83,10.44,9.71,10.34,2293600.0],["2025-11-17",10.29,10.4,10.06,10.22,1679500.0],["2025-11-18",10.23,10.48,9.89,10.41,2987800.0],["2025-11-19",10.41,10.56,10.18,10.28,2148100.0],["2025-11-20",10.45,11.07,10.45,10.6,2234400.0],["2025-11-21",10.6,11.52,10.36,11.48,2612400.0],["2025-11-24",11.48,11.67,11.27,11.61,2449200.0],["2025-11-25",11.68,12.51,11.61,12.34,2315600.0],["2025-11-26",12.27,12.4,12.09,12.13,1980000.0],["2025-11-28",12.04,12.21,11.86,12.1,966000.0],["2025-12-01",12.0,12.18,11.66,12.02,2139000.0],["2025-12-02",12.07,12.2,11.87,12.07,1639000.0],["2025-12-03",12.06,12.25,11.96,12.12,1396000.0],["2025-12-04",12.11,12.26,11.94,12.17,1234000.0],["2025-12-05",12.18,12.18,11.75,11.9,898900.0],["2025-12-08",12.0,12.07,11.59,11.71,1855500.0],["2025-12-09",11.72,11.94,11.62,11.8,1441700.0],["2025-12-10",11.94,12.2,11.64,12.0,1910100.0],["2025-12-11",12.05,12.2,11.69,11.77,1633800.0],["2025-12-12",11.85,11.96,11.73,11.85,1133500.0],["2025-12-15",11.92,12.19,11.77,11.92,1822600.0],["2025-12-16",11.76,11.85,11.52,11.67,1512900.0],["2025-12-17",11.69,11.72,11.46,11.63,1578500.0],["2025-12-18",11.75,11.89,11.58,11.68,2215900.0],["2025-12-19",11.61,12.04,11.59,11.83,2808700.0],["2025-12-22",11.83,12.54,11.83,12.42,2187700.0],["2025-12-23",12.35,12.63,12.24,12.42,2209400.0],["2025-12-24",12.45,12.49,12.18,12.3,598800.0],["2025-12-26",12.32,12.38,12.22,12.28,1191600.0],["2025-12-29",12.22,12.39,12.19,12.3,1166600.0],["2025-12-30",12.21,12.42,12.02,12.23,1150900.0],["2025-12-31",12.2,12.28,11.72,11.76,1388900.0],["2026-01-02",11.88,11.93,11.42,11.76,2190800.0],["2026-01-05",11.75,12.25,11.72,12.08,1609900.0],["2026-01-06",12.04,13.05,12.04,12.8,2624900.0],["2026-01-07",12.82,13.05,12.64,12.67,995700.0],["2026-01-08",12.56,12.84,12.5,12.83,1197200.0],["2026-01-09",12.81,13.22,12.72,13.16,1302800.0],["2026-01-12",13.26,13.74,11.93,12.49,3533500.0],["2026-01-13",12.55,13.25,12.49,12.93,2649300.0],["2026-01-14",12.83,13.23,12.31,13.22,2419700.0],["2026-01-15",13.19,13.29,12.8,12.83,1983500.0],["2026-01-16",12.83,13.0,12.55,12.79,5943100.0],["2026-01-20",12.4,12.66,12.28,12.64,1486200.0],["2026-01-21",12.64,12.86,12.54,12.69,1844900.0],["2026-01-22",12.63,13.29,12.58,12.97,1683600.0],["2026-01-23",13.07,13.19,12.65,12.81,3025100.0],["2026-01-26",12.75,13.08,12.38,12.43,973600.0],["2026-01-27",12.43,12.67,12.04,12.47,904200.0],["2026-01-28",12.58,12.59,12.21,12.38,1140400.0],["2026-01-29",12.4,12.6,12.29,12.4,1712700.0],["2026-01-30",12.26,12.41,11.81,12.06,1287200.0],["2026-02-02",12.06,12.33,12.06,12.31,952700.0],["2026-02-03",12.39,12.68,12.17,12.5,1217200.0],["2026-02-04",12.57,12.64,11.89,11.97,1379800.0],["2026-02-05",11.97,12.08,11.24,11.27,1497600.0],["2026-02-06",11.43,11.58,11.16,11.42,2406400.0],["2026-02-09",11.38,11.47,11.2,11.35,1200400.0],["2026-02-10",11.35,11.79,11.33,11.5,1628500.0],["2026-02-11",11.58,11.58,11.12,11.45,1273000.0],["2026-02-12",11.5,11.65,11.15,11.17,2496300.0],["2026-02-13",11.32,11.61,11.17,11.38,2620700.0],["2026-02-17",10.5,11.6,9.28,11.44,5439900.0],["2026-02-18",11.41,11.45,10.11,10.26,3542400.0],["2026-02-19",10.19,10.38,10.0,10.01,1529400.0],["2026-02-20",10.03,10.3,9.83,9.89,1853700.0],["2026-02-23",9.78,10.03,9.68,9.97,1485200.0],["2026-02-24",10.18,10.23,9.57,9.65,1805300.0],["2026-02-25",9.75,10.02,9.6,9.82,1797300.0],["2026-02-26",9.83,10.23,9.81,10.17,1890400.0],["2026-02-27",9.93,10.1,9.73,9.83,1466500.0],["2026-03-02",9.72,9.82,9.29,9.5,1766600.0],["2026-03-03",9.22,9.78,9.04,9.54,3819400.0],["2026-03-04",9.64,9.7,9.08,9.1,1409500.0],["2026-03-05",9.02,9.38,8.94,9.13,2066900.0],["2026-03-06",9.04,9.16,8.75,8.96,1438100.0],["2026-03-09",8.88,9.0,8.6,8.92,1868600.0],["2026-03-10",8.98,9.12,8.5,8.56,1448300.0],["2026-03-11",8.49,8.65,8.43,8.55,1133100.0],["2026-03-12",8.48,8.51,7.84,7.98,1903000.0],["2026-03-13",8.05,8.23,7.87,7.88,1440400.0],["2026-03-16",8.03,8.5,8.0,8.24,1701100.0],["2026-03-17",8.3,8.52,8.24,8.27,1026400.0],["2026-03-18",8.16,8.3,8.0,8.01,1268300.0],["2026-03-19",7.87,8.23,7.85,8.18,1480000.0],["2026-03-20",8.15,8.24,7.86,7.96,3308900.0],["2026-03-23",8.13,8.34,7.97,8.1,1559800.0],["2026-03-24",8.0,8.06,7.79,7.86,1176400.0],["2026-03-25",7.98,8.1,7.68,7.77,1268000.0],["2026-03-26",7.63,7.92,7.62,7.76,1039400.0],["2026-03-27",7.69,7.72,7.18,7.19,1703600.0],["2026-03-30",7.25,7.31,7.07,7.2,1287700.0],["2026-03-31",7.3,7.57,7.16,7.42,1261200.0],["2026-04-01",7.49,7.89,7.43,7.75,1773800.0],["2026-04-02",7.68,8.01,7.24,8.0,1794500.0],["2026-04-06",7.96,8.09,7.93,8.02,1710700.0],["2026-04-07",8.03,8.09,7.85,8.06,1643100.0],["2026-04-08",8.53,8.62,8.07,8.22,1511800.0],["2026-04-09",8.19,8.25,7.77,7.94,1126800.0],["2026-04-10",7.97,8.12,7.47,7.69,1865500.0],["2026-04-13",7.62,8.1,7.62,8.0,2217200.0],["2026-04-14",8.06,8.37,7.95,8.35,1787700.0],["2026-04-15",8.35,8.74,8.31,8.68,1361600.0],["2026-04-16",8.66,8.73,8.09,8.16,1719400.0],["2026-04-17",8.42,8.56,8.23,8.35,8821800.0],["2026-04-20",8.2,8.37,7.97,8.23,1935300.0],["2026-04-21",8.23,8.6,7.94,7.96,2023000.0],["2026-04-22",8.06,8.2,7.75,8.18,1937500.0],["2026-04-23",8.13,8.26,7.69,7.91,1987500.0],["2026-04-24",7.89,8.33,7.84,8.29,1253800.0],["2026-04-27",8.29,8.71,8.24,8.61,2671400.0],["2026-04-28",8.67,9.07,8.51,9.02,2893900.0],["2026-04-29",10.25,10.33,8.18,8.96,10801500.0],["2026-04-30",9.06,9.36,8.85,9.26,3207500.0],["2026-05-01",9.38,9.58,9.05,9.44,2262900.0],["2026-05-04",9.37,9.7,8.99,9.0,1860700.0],["2026-05-05",9.01,9.09,8.74,8.86,1516400.0],["2026-05-06",8.9,8.97,8.47,8.89,1694900.0],["2026-05-07",8.99,9.16,8.88,9.07,1403000.0],["2026-05-08",9.03,9.03,8.68,8.96,1747800.0],["2026-05-11",8.94,8.99,8.57,8.66,1793400.0],["2026-05-12",8.64,8.89,8.51,8.75,1721100.0],["2026-05-13",8.66,8.66,8.18,8.26,1467200.0],["2026-05-14",8.29,8.49,8.2,8.36,1019500.0],["2026-05-15",8.39,8.43,8.22,8.24,1112200.0],["2026-05-18",8.21,8.8,8.21,8.37,1216400.0],["2026-05-19",8.37,8.61,8.2,8.39,1206800.0],["2026-05-20",8.4,8.9,8.34,8.9,1316000.0],["2026-05-21",8.72,9.13,8.59,9.11,1565900.0],["2026-05-22",9.11,9.36,9.07,9.23,778800.0],["2026-05-26",9.24,9.36,9.04,9.27,850500.0],["2026-05-27",9.31,9.6,9.2,9.57,861600.0],["2026-05-28",9.47,10.29,9.42,10.19,1628800.0],["2026-05-29",10.23,10.65,10.12,10.52,1939900.0],["2026-06-01",10.54,10.6,10.03,10.44,1205300.0],["2026-06-02",10.28,10.32,9.96,10.12,1060500.0],["2026-06-03",10.08,10.37,9.9,10.14,1282000.0],["2026-06-04",10.26,11.58,10.21,11.31,2498800.0],["2026-06-05",11.24,11.44,10.7,10.9,1047100.0],["2026-06-08",11.0,11.3,10.93,10.95,1175600.0],["2026-06-09",11.07,11.51,11.0,11.44,1979100.0],["2026-06-10",11.38,11.82,11.27,11.28,2220500.0],["2026-06-11",11.37,11.49,11.09,11.47,2312900.0],["2026-06-12",11.49,11.57,10.99,11.15,1481000.0],["2026-06-15",11.29,11.37,10.87,11.09,834100.0],["2026-06-16",10.29,11.04,10.05,10.49,4968200.0],["2026-06-17",10.95,11.01,10.26,10.38,13956700.0],["2026-06-18",10.58,11.21,10.58,11.13,6707600.0],["2026-06-22",11.11,11.34,10.96,11.2,3108100.0],["2026-06-23",11.14,11.68,11.13,11.47,3521900.0],["2026-06-24",11.65,12.99,11.63,12.9,6051100.0],["2026-06-25",12.9,13.88,12.9,13.73,4309900.0],["2026-06-26",13.69,14.23,13.6,14.17,7125200.0],["2026-06-29",13.98,14.48,13.98,14.25,2483700.0],["2026-06-30",14.23,14.79,14.02,14.59,3529100.0],["2026-07-01",14.55,15.2,14.54,14.97,3228300.0],["2026-07-02",15.0,15.56,15.0,15.16,2177900.0],["2026-07-06",15.33,15.57,15,15.16,3165588.632361],["2026-07-07",15.09,15.2799,14.28,14.5,2874737.49051],["2026-07-08",14.235,14.585,13.815,14.24,2815751.750417],["2026-07-09",14.25,14.94,14.165,14.73,1517267.944958],["2026-07-10",14.7,14.7,13.955,14.11,1377878.406239],["2026-07-13",13.975,14.2382,13.85,14.11,1541924.516612],["2026-07-14",14.13,14.445,13.8,14.23,1466004.465643],["2026-07-15",14.64,14.67,14.155,14.5,3068085.875999],["2026-07-16",14.515,14.985,14.45,14.84,4269863.465243],["2026-07-17",14.65,15.04,14.3505,14.61,11034760.597287],["2026-07-20",14.59,14.66,14.12,14.24,2092724.408431],["2026-07-21",14.2,14.65,13.8726,14.45,1577868.640607],["2026-07-22",14.33,14.35,13.7001,14.01,1708711.643964],["2026-07-23",13.66,14.65,13.66,14.24,1901124.034704],["2026-07-24",14.29,14.47,13.87,13.89,1992831.605184],["2026-07-27",14.08,14.08,13.1,13.14,1795725.777266],["2026-07-28",13.28,13.62,13.05,13.4,2402602.366301],["2026-07-29",15.46,16.1,14.71,15.27,8431033.01566],["2026-07-30",15.1,16.17,14.89,15.88,5303192.997176],["2026-07-31",15.78,15.9,15.27,15.29,3035354.457477]]}