{"t":"PDFS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-07-31",14.75,16.2,14.65,15.83,468500.0],["2001-08-01",15.66,16.65,15.57,16.62,263500.0],["2001-08-02",16.75,17.04,15.34,15.85,332600.0],["2001-08-03",15.36,15.36,14.6,15.11,115500.0],["2001-08-06",14.9,15.7,14.8,15.06,81900.0],["2001-08-07",15.19,15.25,14.9,14.95,385500.0],["2001-08-08",15.04,15.12,14.9,15.05,247500.0],["2001-08-09",15.02,15.05,14.9,14.95,84600.0],["2001-08-10",14.96,14.99,14.11,14.2,320300.0],["2001-08-13",14.35,14.62,14.2,14.61,28300.0],["2001-08-14",14.61,16.46,14.6,16.15,82500.0],["2001-08-15",16.1,16.25,15.3,15.35,210300.0],["2001-08-16",15.3,15.3,14.55,14.55,19200.0],["2001-08-17",14.55,14.6,13.82,14.14,113700.0],["2001-08-20",14.01,14.01,13.85,13.95,106200.0],["2001-08-21",14.04,14.35,14.0,14.3,110500.0],["2001-08-22",14.3,14.34,14.1,14.27,13900.0],["2001-08-23",14.1,17.42,14.03,14.58,124700.0],["2001-08-24",14.61,15.04,13.9,14.05,81900.0],["2001-08-27",14.0,14.55,13.9,14.4,91000.0],["2001-08-28",14.57,15.0,13.86,14.0,69400.0],["2001-08-29",14.25,14.25,13.9,14.25,77700.0],["2001-08-30",14.06,14.35,13.9,14.3,252200.0],["2001-08-31",14.21,15.0,14.2,14.4,23600.0],["2001-09-04",14.5,14.65,14.15,14.15,118500.0],["2001-09-05",14.5,14.6,14.25,14.26,192600.0],["2001-09-06",14.2,14.4,13.95,14.1,40500.0],["2001-09-07",13.95,14.15,13.95,13.98,28000.0],["2001-09-10",13.96,14.35,13.96,14.35,6500.0],["2001-09-17",14.01,14.11,13.71,13.75,97700.0],["2001-09-18",13.71,13.85,12.75,12.75,122600.0],["2001-09-19",12.72,12.75,10.15,11.09,235000.0],["2001-09-20",11.1,11.66,10.8,11.66,163700.0],["2001-09-21",11.07,11.25,10.1,10.5,190100.0],["2001-09-24",10.6,10.94,10.5,10.66,93000.0],["2001-09-25",10.61,11.05,10.61,10.75,43600.0],["2001-09-26",10.8,10.86,10.45,10.8,311900.0],["2001-09-27",10.65,10.66,9.65,9.9,199100.0],["2001-09-28",9.9,10.3,9.85,10.25,283600.0],["2001-10-01",10.25,10.25,10.0,10.0,220600.0],["2001-10-02",9.97,10.3,9.9,10.3,76800.0],["2001-10-03",10.2,11.45,10.09,11.23,83200.0],["2001-10-04",11.45,12.45,11.45,12.36,7400.0],["2001-10-05",11.91,14.0,11.9,14.0,21900.0],["2001-10-08",13.74,14.2,13.74,14.0,2800.0],["2001-10-09",13.66,14.7,13.21,14.7,21700.0],["2001-10-10",14.7,15.11,14.57,15.11,9900.0],["2001-10-11",15.13,15.56,15.0,15.4,55200.0],["2001-10-12",15.16,15.46,15.0,15.0,102700.0],["2001-10-15",14.9,15.05,14.73,14.92,21900.0],["2001-10-16",15.0,15.64,15.0,15.2,5100.0],["2001-10-17",15.5,17.0,15.3,16.45,51000.0],["2001-10-18",15.48,17.2,15.47,17.06,44000.0],["2001-10-19",16.91,18.6,16.91,18.35,130800.0],["2001-10-22",18.6,18.8,18.3,18.55,544600.0],["2001-10-23",18.58,18.75,18.3,18.4,88900.0],["2001-10-24",18.45,18.45,17.0,17.0,163600.0],["2001-10-25",17.0,17.0,16.15,16.35,122400.0],["2001-10-26",16.16,16.6,16.16,16.41,81700.0],["2001-10-29",16.38,16.84,16.2,16.74,92400.0],["2001-10-30",16.65,16.8,16.28,16.65,196200.0],["2001-10-31",16.9,16.9,16.65,16.65,21600.0],["2001-11-01",16.71,17.0,15.9,16.0,137100.0],["2001-11-02",15.91,16.1,15.7,15.7,18800.0],["2001-11-05",15.64,15.8,14.7,15.05,62300.0],["2001-11-06",15.24,16.02,15.24,15.7,620000.0],["2001-11-07",15.7,15.9,15.4,15.7,219900.0],["2001-11-08",15.8,16.1,14.95,14.95,163600.0],["2001-11-09",14.9,15.6,14.9,15.6,345100.0],["2001-11-12",15.5,15.9,15.5,15.6,74800.0],["2001-11-13",15.6,15.85,15.51,15.8,97500.0],["2001-11-14",15.8,16.2,15.75,15.8,15800.0],["2001-11-15",15.7,16.4,15.4,16.0,34400.0],["2001-11-16",16.39,16.55,15.99,16.1,189700.0],["2001-11-19",16.22,17.0,16.22,16.6,93100.0],["2001-11-20",16.89,16.89,16.5,16.5,51400.0],["2001-11-21",16.89,16.95,16.45,16.95,6400.0],["2001-11-23",16.45,16.9,16.45,16.75,4900.0],["2001-11-26",16.55,16.77,16.4,16.6,50000.0],["2001-11-27",16.67,16.7,16.05,16.05,80400.0],["2001-11-28",16.1,16.43,15.8,15.91,300800.0],["2001-11-29",15.81,16.2,15.7,16.14,5300.0],["2001-11-30",16.01,16.02,15.86,15.9,38200.0],["2001-12-03",15.9,15.9,15.62,15.62,26500.0],["2001-12-04",15.7,15.9,15.47,15.6,43700.0],["2001-12-05",15.94,16.35,15.55,16.28,227500.0],["2001-12-06",16.15,16.2,15.9,16.06,188400.0],["2001-12-07",16.15,18.09,16.02,18.0,746300.0],["2001-12-10",18.08,19.97,17.63,18.3,261900.0],["2001-12-11",18.35,20.55,18.2,19.1,136300.0],["2001-12-12",19.75,20.44,19.56,19.85,135300.0],["2001-12-13",19.7,20.95,19.0,20.6,67100.0],["2001-12-14",20.5,21.7,19.05,19.57,83500.0],["2001-12-17",19.37,19.57,18.65,19.04,12700.0],["2001-12-18",19.05,19.35,18.6,19.2,7700.0],["2001-12-19",19.35,20.5,18.86,20.5,86000.0],["2001-12-20",20.49,20.49,18.85,19.5,49200.0],["2001-12-21",19.45,19.5,19.1,19.31,32800.0],["2001-12-24",19.1,19.1,19.0,19.0,400.0],["2001-12-26",19.26,19.7,19.26,19.65,65800.0],["2001-12-27",19.3,21.7,19.3,21.1,955600.0],["2001-12-28",21.69,22.61,21.12,21.35,368400.0],["2001-12-31",21.35,22.39,21.0,21.0,173600.0],["2002-01-02",21.03,21.45,19.43,20.05,146700.0],["2002-01-03",19.6,21.09,16.8,18.05,492700.0],["2002-01-04",18.1,19.48,18.09,19.24,111400.0],["2002-01-07",19.1,20.5,19.1,20.5,174200.0],["2002-01-08",20.0,20.0,17.75,18.27,142800.0],["2002-01-09",18.6,18.6,18.06,18.3,140200.0],["2002-01-10",18.16,18.6,17.6,17.7,125900.0],["2002-01-11",17.71,18.0,17.7,17.98,170000.0],["2002-01-14",18.0,18.0,15.4,15.79,195600.0],["2002-01-15",15.7,16.0,15.65,15.86,89700.0],["2002-01-16",15.25,15.5,14.91,15.19,132000.0],["2002-01-17",15.35,15.55,15.2,15.2,80800.0],["2002-01-18",15.2,15.44,14.36,14.45,65800.0],["2002-01-22",13.95,14.25,12.9,13.3,1050700.0],["2002-01-23",13.33,14.4,13.2,14.17,109400.0],["2002-01-24",14.38,14.6,13.9,13.96,159800.0],["2002-01-25",13.96,14.75,13.96,14.72,139900.0],["2002-01-28",14.75,15.03,14.55,14.75,60600.0],["2002-01-29",14.75,14.97,14.25,14.25,44800.0],["2002-01-30",14.2,14.3,12.3,13.55,733700.0],["2002-01-31",13.53,15.1,13.22,14.4,492100.0],["2002-02-01",14.2,14.5,13.75,13.75,46800.0],["2002-02-04",13.7,14.55,13.61,14.07,48300.0],["2002-02-05",14.19,15.67,14.07,15.25,214800.0],["2002-02-06",15.5,15.5,14.95,15.0,259200.0],["2002-02-07",14.95,15.4,14.85,14.85,47500.0],["2002-02-08",15.0,15.5,14.0,15.0,236200.0],["2002-02-11",14.8,15.0,14.0,14.29,31300.0],["2002-02-12",14.1,14.5,14.1,14.48,89000.0],["2002-02-13",14.4,14.7,14.15,14.42,46400.0],["2002-02-14",14.25,14.95,14.05,14.6,84300.0],["2002-02-15",14.7,14.9,14.55,14.65,149400.0],["2002-02-19",14.55,14.55,14.0,14.2,17500.0],["2002-02-20",14.0,14.0,13.4,13.75,42400.0],["2002-02-21",13.45,13.8,13.45,13.66,8300.0],["2002-02-22",13.65,13.65,12.65,13.05,229800.0],["2002-02-25",12.91,13.35,12.8,13.25,376800.0],["2002-02-26",13.3,13.35,13.15,13.3,166200.0],["2002-02-27",13.35,14.0,13.3,13.7,26500.0],["2002-02-28",13.3,14.05,13.3,14.0,46800.0],["2002-03-01",14.0,14.55,14.0,14.55,14600.0],["2002-03-04",14.56,15.06,14.18,15.01,41800.0],["2002-03-05",15.04,15.35,14.75,15.08,31600.0],["2002-03-06",14.95,16.0,14.92,16.0,108200.0],["2002-03-07",16.07,16.39,15.4,15.8,175400.0],["2002-03-08",15.55,16.2,15.4,16.2,259100.0],["2002-03-11",16.0,17.58,16.0,17.12,204400.0],["2002-03-12",17.4,17.4,16.81,17.05,215100.0],["2002-03-13",16.85,16.85,16.2,16.56,183200.0],["2002-03-14",16.55,16.73,16.35,16.6,43800.0],["2002-03-15",16.35,16.7,16.35,16.57,51700.0],["2002-03-18",16.7,16.93,16.23,16.7,76900.0],["2002-03-19",16.45,17.35,16.45,17.15,80400.0],["2002-03-20",17.0,17.99,16.8,17.4,46000.0],["2002-03-21",17.35,17.77,17.24,17.77,58700.0],["2002-03-22",17.8,17.8,17.2,17.35,57600.0],["2002-03-25",17.35,17.35,16.62,16.62,178700.0],["2002-03-26",16.6,16.79,16.47,16.65,127000.0],["2002-03-27",16.55,16.82,16.3,16.82,319900.0],["2002-03-28",16.84,17.24,16.84,17.15,125900.0],["2002-04-01",17.0,17.84,16.4,17.18,58900.0],["2002-04-02",17.1,17.1,16.7,17.0,56800.0],["2002-04-03",17.03,17.03,15.6,16.17,122000.0],["2002-04-04",16.2,16.64,15.95,16.15,65500.0],["2002-04-05",16.0,16.8,16.0,16.68,89200.0],["2002-04-08",16.68,17.1,16.33,17.1,12900.0],["2002-04-09",17.0,17.19,16.67,17.08,44700.0],["2002-04-10",17.2,17.2,16.65,16.83,48100.0],["2002-04-11",16.9,16.9,16.53,16.8,14200.0],["2002-04-12",16.58,17.1,16.12,17.09,38400.0],["2002-04-15",17.09,17.14,16.84,17.0,30000.0],["2002-04-16",16.91,17.25,15.92,17.0,136400.0],["2002-04-17",16.8,17.9,16.56,16.95,41700.0],["2002-04-18",16.96,17.0,16.56,17.0,30100.0],["2002-04-19",17.0,17.05,16.85,16.91,15100.0],["2002-04-22",17.0,17.0,16.14,16.14,35300.0],["2002-04-23",16.1,16.98,16.1,16.86,30300.0],["2002-04-24",15.95,16.0,12.35,13.05,951500.0],["2002-04-25",13.1,13.25,12.9,13.01,254400.0],["2002-04-26",12.96,13.0,12.35,12.35,46100.0],["2002-04-29",12.35,13.24,12.25,13.18,93800.0],["2002-04-30",13.24,13.4,13.24,13.32,68700.0],["2002-05-01",13.3,13.3,12.75,13.0,86600.0],["2002-05-02",13.25,13.3,12.9,13.3,112300.0],["2002-05-03",13.2,13.3,13.0,13.2,164700.0],["2002-05-06",13.35,13.53,13.25,13.43,51100.0],["2002-05-07",13.49,13.49,12.71,12.87,12600.0],["2002-05-08",12.81,13.38,12.4,13.0,42300.0],["2002-05-09",13.0,13.0,12.99,13.0,12600.0],["2002-05-10",13.0,13.0,12.85,12.86,2800.0],["2002-05-13",13.0,13.42,12.2,12.47,38000.0],["2002-05-14",12.62,12.62,11.05,11.85,304500.0],["2002-05-15",11.4,11.87,11.18,11.2,108800.0],["2002-05-16",11.48,11.5,11.25,11.3,81300.0],["2002-05-17",11.48,11.48,11.1,11.2,14600.0],["2002-05-20",11.1,11.1,9.92,10.7,118500.0],["2002-05-21",10.88,11.0,10.51,10.7,51700.0],["2002-05-22",10.5,10.52,10.3,10.4,20100.0],["2002-05-23",10.59,10.59,10.27,10.44,62000.0],["2002-05-24",10.49,10.49,10.3,10.4,24100.0],["2002-05-28",10.25,10.49,10.2,10.31,90700.0],["2002-05-29",10.3,10.35,10.21,10.21,208300.0],["2002-05-30",10.28,10.35,9.7,9.85,37600.0],["2002-05-31",9.9,10.2,9.86,10.2,46800.0],["2002-06-03",10.3,10.69,9.98,10.05,40600.0],["2002-06-04",10.15,10.4,10.0,10.05,65600.0],["2002-06-05",10.24,10.4,10.15,10.3,71900.0],["2002-06-06",10.25,10.25,10.15,10.15,3100.0],["2002-06-07",10.2,10.44,10.15,10.39,36100.0],["2002-06-10",10.15,10.61,10.15,10.42,43200.0],["2002-06-11",10.49,10.5,10.3,10.4,60700.0],["2002-06-12",10.34,10.4,10.2,10.28,39600.0],["2002-06-13",10.39,10.4,10.1,10.1,21300.0],["2002-06-14",10.01,10.35,9.43,9.85,22900.0],["2002-06-17",9.41,10.07,9.4,10.05,21800.0],["2002-06-18",9.71,9.9,9.0,9.0,73900.0],["2002-06-19",9.01,9.39,7.8,7.83,79700.0],["2002-06-20",7.85,7.98,7.35,7.35,22300.0],["2002-06-21",7.34,7.55,6.15,6.9,69800.0],["2002-06-24",7.0,7.8,6.9,7.2,85200.0],["2002-06-25",7.6,7.76,6.53,6.53,106700.0],["2002-06-26",6.5,7.1,6.5,7.0,84100.0],["2002-06-27",7.15,7.4,6.52,7.04,91800.0],["2002-06-28",7.0,7.9,6.28,7.31,844900.0],["2002-07-01",7.25,7.45,6.89,7.45,112800.0],["2002-07-02",7.46,7.89,7.4,7.66,50500.0],["2002-07-03",7.45,7.99,6.82,7.87,78100.0],["2002-07-05",7.9,8.0,7.77,8.0,31600.0],["2002-07-08",7.99,8.23,7.91,8.0,73600.0],["2002-07-09",8.01,8.09,7.31,7.31,16100.0],["2002-07-10",7.49,7.6,6.75,7.4,35100.0],["2002-07-11",7.31,7.6,6.91,7.3,30100.0],["2002-07-12",7.3,7.6,7.16,7.42,67700.0],["2002-07-15",7.74,7.74,6.69,6.78,38700.0],["2002-07-16",7.1,7.13,6.65,7.0,107600.0],["2002-07-17",7.1,7.2,6.62,7.02,36300.0],["2002-07-18",7.0,7.0,6.02,6.17,72500.0],["2002-07-19",6.28,6.43,5.83,5.83,28600.0],["2002-07-22",5.8,6.2,5.0,5.25,50900.0],["2002-07-23",5.21,5.86,5.21,5.73,29300.0],["2002-07-24",5.0,6.02,4.43,6.02,238900.0],["2002-07-25",5.9,6.44,5.9,6.01,154700.0],["2002-07-26",6.1,6.31,5.76,6.31,67800.0],["2002-07-29",6.39,6.45,5.99,6.0,129500.0],["2002-07-30",5.95,6.04,5.95,6.0,27800.0],["2002-07-31",6.0,6.0,5.76,5.85,71700.0],["2002-08-01",5.85,5.85,5.39,5.4,176400.0],["2002-08-02",5.4,5.41,4.88,4.95,596700.0],["2002-08-05",4.96,5.1,4.89,5.0,8900.0],["2002-08-06",5.09,5.25,4.91,5.0,54200.0],["2002-08-07",5.27,5.37,4.97,4.99,103700.0],["2002-08-08",5.1,5.41,4.95,5.0,96500.0],["2002-08-09",5.0,5.05,4.9,5.03,215900.0],["2002-08-12",5.0,5.25,4.9,5.25,31900.0],["2002-08-13",5.1,5.6,5.1,5.25,34000.0],["2002-08-14",5.3,5.3,5.1,5.3,21100.0],["2002-08-15",5.29,5.3,5.1,5.1,151600.0],["2002-08-16",5.3,5.3,5.12,5.3,3200.0],["2002-08-19",5.29,6.6,5.29,6.59,65000.0],["2002-08-20",6.51,6.55,6.3,6.35,25900.0],["2002-08-21",6.35,7.2,6.35,7.0,39900.0],["2002-08-22",7.14,7.14,6.39,6.9,17900.0],["2002-08-23",6.9,6.9,6.55,6.65,3200.0],["2002-08-26",6.55,6.55,5.76,6.01,35800.0],["2002-08-27",6.34,6.34,5.8,5.83,29400.0],["2002-08-28",5.83,6.04,5.82,5.85,29600.0],["2002-08-29",5.8,5.99,5.55,5.99,6500.0],["2002-08-30",5.55,6.0,5.45,6.0,46000.0],["2002-09-03",5.83,5.95,5.37,5.4,21400.0],["2002-09-04",5.4,5.78,5.37,5.5,24100.0],["2002-09-05",5.7,6.0,5.55,5.87,97400.0],["2002-09-06",5.95,6.01,5.95,5.98,11800.0],["2002-09-09",5.85,5.98,5.75,5.97,51300.0],["2002-09-10",6.0,6.07,5.86,6.0,12700.0],["2002-09-11",6.1,6.31,6.01,6.2,6600.0],["2002-09-12",6.12,6.65,5.92,6.23,17700.0],["2002-09-13",6.2,6.24,6.08,6.22,7100.0],["2002-09-16",6.22,6.3,6.12,6.3,2400.0],["2002-09-17",6.34,6.42,6.0,6.0,20200.0],["2002-09-18",6.01,6.05,5.85,5.85,48200.0],["2002-09-19",5.84,5.84,5.37,5.38,61200.0],["2002-09-20",5.55,5.61,5.45,5.58,39400.0],["2002-09-23",5.51,5.59,5.42,5.5,164100.0],["2002-09-24",5.42,5.57,5.42,5.56,56900.0],["2002-09-25",5.52,5.52,5.4,5.5,38800.0],["2002-09-26",5.47,5.66,5.27,5.3,113900.0],["2002-09-27",5.25,5.31,5.18,5.2,15300.0],["2002-09-30",5.21,5.29,5.15,5.29,11500.0],["2002-10-01",5.33,5.33,5.09,5.26,29700.0],["2002-10-02",5.33,5.7,5.33,5.55,16900.0],["2002-10-03",5.51,5.65,5.49,5.55,55400.0],["2002-10-04",5.48,5.53,5.46,5.46,13500.0],["2002-10-07",5.6,5.73,5.46,5.56,88400.0],["2002-10-08",5.56,5.73,5.45,5.67,75100.0],["2002-10-09",5.58,5.67,5.4,5.5,54600.0],["2002-10-10",5.45,5.6,5.41,5.6,61100.0],["2002-10-11",5.5,5.74,5.4,5.69,37200.0],["2002-10-14",5.64,6.21,5.6,5.89,48900.0],["2002-10-15",6.0,6.2,6.0,6.19,39100.0],["2002-10-16",6.13,6.2,6.0,6.09,20000.0],["2002-10-17",6.01,6.08,5.95,6.0,117400.0],["2002-10-18",6.08,6.2,5.79,5.94,236700.0],["2002-10-21",5.96,6.0,5.85,5.87,7100.0],["2002-10-22",5.91,6.12,5.91,5.94,3000.0],["2002-10-23",5.96,6.24,5.8,6.24,11300.0],["2002-10-24",6.23,6.25,6.09,6.2,7400.0],["2002-10-25",6.31,6.7,6.22,6.7,11200.0],["2002-10-28",6.69,6.75,6.26,6.27,78700.0],["2002-10-29",6.3,6.3,6.13,6.25,14300.0],["2002-10-30",6.25,6.95,6.24,6.91,43900.0],["2002-10-31",6.73,7.5,6.73,7.4,45400.0],["2002-11-01",7.53,8.7,7.53,8.66,38400.0],["2002-11-04",8.71,9.1,8.68,8.9,122700.0],["2002-11-05",8.81,8.85,8.5,8.7,80500.0],["2002-11-06",8.55,8.65,8.05,8.4,84100.0],["2002-11-07",8.41,8.48,8.06,8.09,50900.0],["2002-11-08",8.1,8.1,7.38,7.7,31000.0],["2002-11-11",7.54,7.54,7.11,7.11,20900.0],["2002-11-12",7.25,7.39,6.97,7.2,40900.0],["2002-11-13",7.2,7.36,7.1,7.35,14500.0],["2002-11-14",7.37,7.5,7.34,7.5,36900.0],["2002-11-15",7.5,7.7,7.31,7.7,90800.0],["2002-11-18",7.71,8.17,7.5,8.12,238600.0],["2002-11-19",7.8,8.59,7.8,8.32,64400.0],["2002-11-20",8.18,8.61,8.17,8.59,26100.0],["2002-11-21",8.61,8.64,7.91,8.1,19100.0],["2002-11-22",8.0,8.0,7.5,7.88,165100.0],["2002-11-25",7.91,8.81,7.63,8.16,30100.0],["2002-11-26",7.79,8.3,7.59,7.82,28200.0],["2002-11-27",7.98,8.79,7.9,8.79,30500.0],["2002-11-29",8.5,8.5,8.12,8.18,12100.0],["2002-12-02",8.13,8.66,8.13,8.51,34600.0],["2002-12-03",8.41,9.18,8.41,9.1,20200.0],["2002-12-04",8.99,9.23,8.77,8.8,107800.0],["2002-12-05",8.72,8.72,8.33,8.46,27000.0],["2002-12-06",8.29,8.85,8.28,8.8,27800.0],["2002-12-09",8.79,8.8,8.2,8.21,27800.0],["2002-12-10",8.23,8.23,7.59,8.0,34900.0],["2002-12-11",7.99,8.0,7.59,7.92,5600.0],["2002-12-12",7.59,7.94,7.59,7.94,6400.0],["2002-12-13",7.59,7.59,6.81,7.0,64700.0],["2002-12-16",7.11,7.12,6.75,6.96,47300.0],["2002-12-17",6.97,7.1,6.95,6.96,94700.0],["2002-12-18",7.16,7.28,7.0,7.26,210100.0],["2002-12-19",7.33,7.94,7.33,7.46,40300.0],["2002-12-20",7.45,7.85,7.1,7.19,72900.0],["2002-12-23",7.3,8.7,7.28,7.54,181000.0],["2002-12-24",7.5,7.5,6.9,6.98,48200.0],["2002-12-26",7.13,7.13,6.8,7.13,16900.0],["2002-12-27",6.8,7.11,6.71,6.88,10300.0],["2002-12-30",6.78,6.78,5.87,6.13,41800.0],["2002-12-31",6.16,7.31,6.1,6.93,89600.0],["2003-01-02",7.19,7.29,6.9,6.98,41500.0],["2003-01-03",6.91,6.98,6.13,6.28,57900.0],["2003-01-06",6.36,6.69,6.2,6.54,58200.0],["2003-01-07",6.63,7.25,6.47,7.0,41800.0],["2003-01-08",7.01,7.09,6.65,7.03,35100.0],["2003-01-09",7.05,7.81,7.03,7.47,66900.0],["2003-01-10",7.47,7.82,7.47,7.6,153000.0],["2003-01-13",7.68,7.85,7.25,7.25,14900.0],["2003-01-14",7.26,7.4,7.2,7.35,35700.0],["2003-01-15",7.44,7.73,6.97,7.05,23700.0],["2003-01-16",6.99,7.07,6.78,6.83,50500.0],["2003-01-17",6.78,6.87,6.56,6.56,29800.0],["2003-01-21",6.6,7.29,6.6,6.92,48400.0],["2003-01-22",6.92,7.02,6.9,6.92,74900.0],["2003-01-23",6.96,6.97,6.55,6.69,29400.0],["2003-01-24",6.0,6.0,5.3,5.48,524300.0],["2003-01-27",5.5,5.6,5.1,5.24,89300.0],["2003-01-28",5.25,5.61,5.25,5.59,173800.0],["2003-01-29",5.55,6.11,5.3,5.86,23900.0],["2003-01-30",5.95,6.18,5.75,6.05,82500.0],["2003-01-31",6.0,6.49,5.64,6.25,62900.0],["2003-02-03",6.33,6.6,6.33,6.55,36400.0],["2003-02-04",6.53,6.76,6.27,6.76,24800.0],["2003-02-05",6.7,6.91,6.36,6.9,30700.0],["2003-02-06",6.91,6.91,6.52,6.6,38300.0],["2003-02-07",6.67,6.99,6.26,6.88,57000.0],["2003-02-10",6.76,6.99,6.68,6.75,8700.0],["2003-02-11",6.65,6.8,6.5,6.59,11500.0],["2003-02-12",6.51,6.51,6.25,6.35,40100.0],["2003-02-13",6.35,6.5,6.19,6.5,49900.0],["2003-02-14",6.45,7.0,6.33,6.96,161900.0],["2003-02-18",6.88,7.31,6.8,7.31,100200.0],["2003-02-19",7.38,7.62,7.24,7.59,62400.0],["2003-02-20",7.57,7.61,7.35,7.46,138700.0],["2003-02-21",7.29,7.42,7.02,7.29,77000.0],["2003-02-24",7.2,7.2,6.86,6.97,31800.0],["2003-02-25",7.03,7.03,6.37,6.55,23300.0],["2003-02-26",6.55,6.71,6.3,6.36,58700.0],["2003-02-27",6.36,6.5,6.16,6.25,27200.0],["2003-02-28",6.16,6.23,5.98,6.01,62100.0],["2003-03-03",6.04,6.26,6.02,6.26,4700.0],["2003-03-04",6.17,6.37,6.11,6.34,3500.0],["2003-03-05",6.41,6.91,6.41,6.73,24000.0],["2003-03-06",6.76,6.88,6.75,6.88,34300.0],["2003-03-07",6.95,7.01,6.85,6.89,12900.0],["2003-03-10",6.92,7.09,6.87,7.01,15100.0],["2003-03-11",7.02,7.25,7.02,7.2,90600.0],["2003-03-12",7.19,7.25,7.1,7.25,18900.0],["2003-03-13",7.09,7.25,7.09,7.25,80700.0],["2003-03-14",7.25,7.25,6.95,7.12,90600.0],["2003-03-17",6.89,6.89,6.19,6.31,48500.0],["2003-03-18",6.18,6.28,6.1,6.22,13700.0],["2003-03-19",6.27,6.47,6.05,6.38,13600.0],["2003-03-20",6.26,6.5,6.26,6.4,14900.0],["2003-03-21",6.45,6.52,6.2,6.37,53700.0],["2003-03-24",6.72,6.94,6.34,6.73,53500.0],["2003-03-25",6.73,7.17,6.66,7.13,85100.0],["2003-03-26",7.18,7.18,6.78,6.85,19800.0],["2003-03-27",6.85,6.99,6.65,6.75,19100.0],["2003-03-28",6.8,6.86,6.75,6.78,3500.0],["2003-03-31",6.71,6.71,6.33,6.35,14600.0],["2003-04-01",6.47,6.65,6.45,6.55,15600.0],["2003-04-02",6.57,6.71,6.46,6.64,20400.0],["2003-04-03",6.56,6.98,6.56,6.9,26800.0],["2003-04-04",6.95,6.95,6.63,6.9,17800.0],["2003-04-07",6.92,7.03,6.92,7.02,73500.0],["2003-04-08",7.01,7.01,6.81,6.95,35100.0],["2003-04-09",6.96,7.05,6.79,6.87,7600.0],["2003-04-10",6.97,6.97,6.8,6.86,3300.0],["2003-04-11",6.74,7.0,6.73,6.9,32400.0],["2003-04-14",6.9,6.9,6.85,6.89,3100.0],["2003-04-15",6.9,6.94,6.56,6.94,12300.0],["2003-04-16",6.99,7.0,6.4,6.6,40200.0],["2003-04-17",6.89,6.99,6.84,6.88,9300.0],["2003-04-21",7.0,7.0,6.26,6.39,69100.0],["2003-04-22",6.27,6.56,6.1,6.53,22700.0],["2003-04-23",6.53,6.78,6.27,6.74,8200.0],["2003-04-24",6.73,6.73,6.39,6.5,9600.0],["2003-04-25",6.37,6.46,6.34,6.4,3600.0],["2003-04-28",6.41,6.9,6.41,6.9,2700.0],["2003-04-29",6.89,7.05,6.4,7.01,99200.0],["2003-04-30",6.94,7.5,6.9,7.4,43800.0],["2003-05-01",7.26,8.1,7.22,7.85,92900.0],["2003-05-02",7.89,8.27,7.79,8.2,37700.0],["2003-05-05",8.16,8.27,7.92,8.17,39800.0],["2003-05-06",8.14,8.45,7.89,8.15,57600.0],["2003-05-07",8.17,8.45,7.91,8.15,50100.0],["2003-05-08",8.07,8.26,7.9,8.12,40900.0],["2003-05-09",8.05,8.33,7.79,8.01,97000.0],["2003-05-12",8.0,8.29,7.91,8.25,102300.0],["2003-05-13",8.24,8.44,7.5,8.2,23100.0],["2003-05-14",8.08,8.2,8.0,8.18,30300.0],["2003-05-15",8.2,8.23,8.14,8.23,71200.0],["2003-05-16",8.23,9.01,8.0,9.0,97000.0],["2003-05-19",8.96,8.96,8.45,8.8,69800.0],["2003-05-20",8.66,8.83,8.55,8.81,32600.0],["2003-05-21",8.8,8.87,8.2,8.42,51000.0],["2003-05-22",8.51,8.8,8.44,8.79,40600.0],["2003-05-23",8.71,9.7,8.56,9.67,87500.0],["2003-05-27",9.49,10.05,9.4,9.59,142100.0],["2003-05-28",9.46,9.67,9.2,9.35,85900.0],["2003-05-29",9.24,9.79,9.05,9.6,34300.0],["2003-05-30",9.57,11.12,9.31,10.94,186400.0],["2003-06-02",11.0,12.05,11.0,12.05,159300.0],["2003-06-03",12.0,13.01,11.65,13.01,123900.0],["2003-06-04",12.69,13.22,12.64,13.15,192000.0],["2003-06-05",13.01,13.2,12.5,12.5,59400.0],["2003-06-06",12.6,12.6,10.32,10.9,118100.0],["2003-06-09",10.89,11.45,10.73,11.36,45900.0],["2003-06-10",11.5,11.5,10.6,11.35,122000.0],["2003-06-11",11.45,11.75,11.25,11.72,81000.0],["2003-06-12",11.75,11.85,11.35,11.81,46800.0],["2003-06-13",11.85,11.99,11.22,11.42,34200.0],["2003-06-16",11.2,12.03,11.13,12.0,88900.0],["2003-06-17",11.81,12.2,11.5,11.92,96700.0],["2003-06-18",11.86,12.5,11.84,12.25,46200.0],["2003-06-19",12.24,12.5,12.0,12.25,91900.0],["2003-06-20",12.49,12.49,11.6,12.28,170100.0],["2003-06-23",12.14,12.54,11.92,12.53,97900.0],["2003-06-24",12.55,12.56,11.93,11.99,51200.0],["2003-06-25",11.94,12.12,11.57,11.72,61300.0],["2003-06-26",11.87,12.31,11.64,12.31,57400.0],["2003-06-27",12.17,12.37,11.51,11.74,47800.0],["2003-06-30",12.05,12.05,11.36,11.7,132700.0],["2003-07-01",11.54,11.8,11.22,11.8,78500.0],["2003-07-02",11.85,12.1,11.57,11.79,81100.0],["2003-07-03",11.3,11.8,11.3,11.66,36300.0],["2003-07-07",11.82,12.1,11.77,11.86,179200.0],["2003-07-08",12.05,12.15,11.65,11.83,31900.0],["2003-07-09",11.79,12.3,11.65,12.15,32400.0],["2003-07-10",12.29,12.38,12.05,12.21,62600.0],["2003-07-11",12.2,12.47,12.02,12.19,36200.0],["2003-07-14",12.0,12.48,12.0,12.45,28300.0],["2003-07-15",12.45,12.52,12.24,12.45,227100.0],["2003-07-16",12.3,13.29,12.15,13.29,149500.0],["2003-07-17",13.38,14.46,13.18,13.43,110000.0],["2003-07-18",13.14,13.84,13.04,13.41,61500.0],["2003-07-21",13.5,13.75,13.14,13.33,34300.0],["2003-07-22",13.59,13.75,13.35,13.75,80300.0],["2003-07-23",13.75,13.84,13.37,13.57,37500.0],["2003-07-24",13.83,13.85,13.39,13.54,51600.0],["2003-07-25",13.3,13.83,13.28,13.75,65800.0],["2003-07-28",13.9,13.95,13.27,13.35,66400.0],["2003-07-29",12.2,12.91,11.4,12.83,216200.0],["2003-07-30",12.83,13.23,12.42,13.2,95600.0],["2003-07-31",13.16,13.55,12.75,12.94,49500.0],["2003-08-01",12.82,12.82,11.9,12.28,19100.0],["2003-08-04",12.34,12.95,12.24,12.61,61600.0],["2003-08-05",12.69,12.7,12.1,12.28,16400.0],["2003-08-06",12.24,12.75,11.96,12.75,53000.0],["2003-08-07",12.8,12.9,11.99,12.15,80000.0],["2003-08-08",12.35,12.4,12.05,12.05,97600.0],["2003-08-11",12.05,12.19,11.8,12.19,174700.0],["2003-08-12",12.19,12.19,11.85,12.02,61600.0],["2003-08-13",11.96,12.03,11.79,11.96,170900.0],["2003-08-14",11.78,12.0,11.78,11.97,14000.0],["2003-08-15",11.89,11.98,11.84,11.95,15500.0],["2003-08-18",11.88,12.01,11.83,11.92,49900.0],["2003-08-19",11.81,11.82,11.54,11.75,64700.0],["2003-08-20",11.53,11.79,11.4,11.5,28400.0],["2003-08-21",11.65,11.65,11.4,11.5,10000.0],["2003-08-22",11.59,11.66,11.37,11.6,64400.0],["2003-08-25",11.6,11.6,11.36,11.6,124200.0],["2003-08-26",11.31,11.5,11.31,11.5,44500.0],["2003-08-27",11.5,11.81,11.46,11.81,75100.0],["2003-08-28",11.64,12.34,11.64,12.23,153800.0],["2003-08-29",12.09,12.39,11.95,12.08,130300.0],["2003-09-02",12.15,12.6,11.99,12.55,116700.0],["2003-09-03",12.55,12.9,12.34,12.83,59300.0],["2003-09-04",12.83,12.94,12.62,12.9,13900.0],["2003-09-05",12.78,12.86,11.98,12.14,39500.0],["2003-09-08",12.09,12.23,11.92,12.14,21800.0],["2003-09-09",12.02,12.02,11.56,11.75,16200.0],["2003-09-10",11.6,11.79,11.12,11.15,23600.0],["2003-09-11",11.22,11.53,10.81,11.13,19000.0],["2003-09-12",11.2,11.2,10.5,10.73,39300.0],["2003-09-15",10.89,11.2,10.79,10.93,53200.0],["2003-09-16",10.8,11.15,10.8,10.95,49000.0],["2003-09-17",11.05,11.05,10.82,10.94,92500.0],["2003-09-18",10.9,11.08,10.54,10.91,18000.0],["2003-09-19",10.69,11.09,10.52,10.59,33300.0],["2003-09-22",10.58,10.58,9.55,9.59,36300.0],["2003-09-23",9.6,10.14,9.6,9.95,29600.0],["2003-09-24",9.87,10.25,9.27,9.31,48800.0],["2003-09-25",9.51,9.65,9.3,9.5,106300.0],["2003-09-26",9.5,9.65,9.25,9.45,32200.0],["2003-09-29",10.7,11.82,10.3,11.65,145700.0],["2003-09-30",11.72,11.72,11.25,11.25,71500.0],["2003-10-01",11.5,12.05,11.26,11.93,106900.0],["2003-10-02",12.01,12.97,11.9,12.78,81500.0],["2003-10-03",13.01,13.01,12.22,12.69,36000.0],["2003-10-06",12.7,12.94,12.47,12.91,17100.0],["2003-10-07",12.97,13.35,12.78,13.25,38300.0],["2003-10-08",13.18,13.46,12.84,13.4,32700.0],["2003-10-09",13.4,13.74,12.54,12.74,77500.0],["2003-10-10",12.7,12.84,12.49,12.5,10800.0],["2003-10-13",13.12,13.87,12.88,13.25,71400.0],["2003-10-14",13.25,14.01,13.1,14.0,93200.0],["2003-10-15",14.0,14.05,13.95,14.0,73000.0],["2003-10-16",14.0,14.25,13.88,14.0,72200.0],["2003-10-17",14.13,14.2,13.85,13.93,113300.0],["2003-10-20",14.09,14.3,13.85,14.29,45000.0],["2003-10-21",14.17,14.21,13.96,13.99,36400.0],["2003-10-22",13.84,13.85,13.12,13.28,37900.0],["2003-10-23",13.1,13.32,12.26,13.0,55400.0],["2003-10-24",12.88,12.88,12.03,12.03,161700.0],["2003-10-27",12.01,12.37,12.0,12.1,38200.0],["2003-10-28",11.9,12.0,11.34,11.63,114800.0],["2003-10-29",11.62,12.05,11.47,11.93,145500.0],["2003-10-30",11.98,12.0,11.51,11.64,57300.0],["2003-10-31",11.94,11.95,11.43,11.8,33200.0],["2003-11-03",11.82,12.0,11.41,12.0,60300.0],["2003-11-04",11.73,11.89,11.42,11.89,32000.0],["2003-11-05",11.72,12.65,11.32,12.49,235700.0],["2003-11-06",12.5,13.1,12.5,13.09,247900.0],["2003-11-07",13.12,13.55,12.76,13.55,192600.0],["2003-11-10",13.55,13.55,13.01,13.42,59600.0],["2003-11-11",13.41,13.56,13.1,13.51,71000.0],["2003-11-12",13.31,13.73,13.31,13.54,190300.0],["2003-11-13",13.49,13.54,13.09,13.46,56600.0],["2003-11-14",13.56,13.65,13.37,13.62,98900.0],["2003-11-17",13.55,13.55,12.07,13.0,58700.0],["2003-11-18",13.01,13.16,12.05,12.05,46500.0],["2003-11-19",12.0,12.11,11.66,11.8,35500.0],["2003-11-20",11.74,11.87,11.1,11.51,44300.0],["2003-11-21",11.53,11.67,11.45,11.5,69100.0],["2003-11-24",11.45,12.07,11.45,11.5,75500.0],["2003-11-25",11.43,11.65,11.05,11.11,60100.0],["2003-11-26",11.14,11.45,10.56,10.97,61300.0],["2003-11-28",10.88,11.24,10.88,11.23,9800.0],["2003-12-01",11.4,12.1,11.4,12.09,40500.0],["2003-12-02",12.0,12.5,11.93,12.44,56400.0],["2003-12-03",12.3,13.25,12.15,12.38,69500.0],["2003-12-04",12.31,12.74,12.12,12.5,83100.0],["2003-12-05",12.64,12.64,12.3,12.5,25400.0],["2003-12-08",12.68,12.89,12.45,12.81,28600.0],["2003-12-09",12.73,12.8,12.3,12.56,49800.0],["2003-12-10",12.35,12.4,12.16,12.32,65200.0],["2003-12-11",12.25,12.85,12.21,12.8,180600.0],["2003-12-12",12.84,13.88,12.35,13.8,69900.0],["2003-12-15",13.89,13.97,12.6,12.6,74100.0],["2003-12-16",12.61,13.43,12.56,13.04,37500.0],["2003-12-17",12.94,13.05,12.4,12.95,67300.0],["2003-12-18",12.84,13.25,12.65,13.04,26500.0],["2003-12-19",13.23,14.24,12.92,13.75,78600.0],["2003-12-22",13.74,14.34,13.6,13.93,83500.0],["2003-12-23",13.95,14.15,13.32,13.42,48900.0],["2003-12-24",13.32,13.9,13.21,13.78,41400.0],["2003-12-26",13.66,14.24,13.66,14.23,27200.0],["2003-12-29",14.3,15.5,14.3,15.1,159200.0],["2003-12-30",15.0,15.2,14.38,15.0,91900.0],["2003-12-31",15.0,15.05,13.85,14.9,126600.0],["2004-01-02",14.8,14.98,14.2,14.26,15700.0],["2004-01-05",14.32,14.93,14.11,14.72,59800.0],["2004-01-06",14.84,14.84,14.32,14.68,52100.0],["2004-01-07",14.8,14.99,14.42,14.95,51900.0],["2004-01-08",14.93,15.25,14.74,15.25,73100.0],["2004-01-09",15.24,15.35,14.95,15.0,65800.0],["2004-01-12",15.0,15.21,14.85,15.19,83800.0],["2004-01-13",15.18,15.18,14.54,14.95,30100.0],["2004-01-14",14.86,15.35,14.79,15.3,66600.0],["2004-01-15",15.33,15.35,14.53,15.29,46000.0],["2004-01-16",15.3,15.53,15.28,15.36,27500.0],["2004-01-20",15.35,15.49,15.02,15.49,43000.0],["2004-01-21",15.49,15.57,14.78,15.55,39500.0],["2004-01-22",15.54,15.54,14.94,15.54,44000.0],["2004-01-23",15.55,15.55,14.44,15.02,28000.0],["2004-01-26",14.73,15.55,14.5,15.55,22900.0],["2004-01-27",15.47,15.47,14.51,14.61,39400.0],["2004-01-28",14.0,14.43,13.86,14.39,65500.0],["2004-01-29",13.98,14.04,13.49,13.78,25400.0],["2004-01-30",13.46,13.87,12.18,12.21,226800.0],["2004-02-02",12.21,12.72,12.0,12.2,72800.0],["2004-02-03",12.19,12.19,11.85,12.09,71500.0],["2004-02-04",12.13,12.13,11.3,11.86,127100.0],["2004-02-05",11.88,12.32,11.74,12.22,77900.0],["2004-02-06",12.42,12.6,11.83,12.44,112000.0],["2004-02-09",12.51,12.59,12.2,12.2,74000.0],["2004-02-10",12.05,12.42,11.92,12.42,43900.0],["2004-02-11",12.53,12.6,11.87,12.12,124400.0],["2004-02-12",12.03,12.5,11.68,12.33,143700.0],["2004-02-13",12.36,12.6,12.02,12.27,836500.0],["2004-02-17",12.43,12.59,12.18,12.2,394300.0],["2004-02-18",12.2,12.43,11.68,11.74,97200.0],["2004-02-19",11.99,12.01,11.55,11.59,38700.0],["2004-02-20",11.5,11.71,11.25,11.36,73600.0],["2004-02-23",11.27,11.57,11.25,11.4,75600.0],["2004-02-24",11.25,11.5,11.23,11.47,48400.0],["2004-02-25",11.33,11.45,11.2,11.45,51300.0],["2004-02-26",11.28,11.86,11.28,11.81,113400.0],["2004-02-27",12.01,12.05,11.48,11.55,243900.0],["2004-03-01",11.57,11.82,11.2,11.8,93100.0],["2004-03-02",11.8,11.8,11.59,11.6,95700.0],["2004-03-03",11.6,11.6,11.19,11.5,26300.0],["2004-03-04",11.35,11.86,11.35,11.64,26000.0],["2004-03-05",11.6,11.93,11.42,11.48,22200.0],["2004-03-08",11.56,11.94,11.37,11.37,94400.0],["2004-03-09",11.48,11.58,11.26,11.41,45100.0],["2004-03-10",11.41,11.52,11.12,11.26,54600.0],["2004-03-11",11.23,11.25,11.0,11.01,40400.0],["2004-03-12",11.0,11.24,10.97,11.0,24800.0],["2004-03-15",10.99,11.0,10.71,10.87,35300.0],["2004-03-16",10.89,10.99,10.55,10.59,55200.0],["2004-03-17",10.85,10.85,10.54,10.73,39600.0],["2004-03-18",10.61,11.1,10.56,10.9,105300.0],["2004-03-19",11.07,11.16,10.31,10.37,50500.0],["2004-03-22",10.35,10.37,9.7,10.25,60200.0],["2004-03-23",10.27,11.1,10.17,10.41,76300.0],["2004-03-24",10.4,10.53,10.38,10.39,85500.0],["2004-03-25",10.48,10.62,10.39,10.55,46300.0],["2004-03-26",10.55,11.39,10.49,10.89,175600.0],["2004-03-29",10.96,12.61,10.89,11.45,191400.0],["2004-03-30",11.65,11.65,11.36,11.45,219500.0],["2004-03-31",11.65,11.65,11.45,11.55,141600.0],["2004-04-01",11.73,11.78,11.36,11.69,128800.0],["2004-04-02",11.86,12.31,11.83,12.0,87400.0],["2004-04-05",12.0,12.74,11.89,12.49,98200.0],["2004-04-06",12.71,12.85,11.37,11.8,79400.0],["2004-04-07",11.71,12.14,11.55,12.03,62700.0],["2004-04-08",12.37,12.4,11.96,12.0,42800.0],["2004-04-12",12.01,12.09,11.71,11.99,54500.0],["2004-04-13",11.95,12.01,11.95,11.97,95400.0],["2004-04-14",12.01,12.01,11.75,11.82,42400.0],["2004-04-15",11.9,11.9,11.5,11.5,67600.0],["2004-04-16",11.7,11.72,11.5,11.52,52800.0],["2004-04-19",11.58,11.65,11.44,11.5,81600.0],["2004-04-20",11.51,11.68,11.5,11.66,50000.0],["2004-04-21",11.52,11.95,11.46,11.55,53700.0],["2004-04-22",11.67,11.72,10.84,11.7,57400.0],["2004-04-23",11.38,11.38,10.26,10.55,194800.0],["2004-04-26",10.52,11.05,10.32,10.99,109900.0],["2004-04-27",10.99,11.04,10.86,10.99,106300.0],["2004-04-28",10.82,10.82,10.31,10.4,75300.0],["2004-04-29",10.35,11.0,10.3,10.4,105900.0],["2004-04-30",10.4,10.62,9.65,9.69,72900.0],["2004-05-03",10.0,10.0,9.5,9.59,314700.0],["2004-05-04",9.52,10.08,9.5,9.78,25000.0],["2004-05-05",9.75,9.91,9.61,9.61,48100.0],["2004-05-06",9.72,9.81,9.5,9.58,62300.0],["2004-05-07",9.61,9.75,9.38,9.38,412800.0],["2004-05-10",9.38,9.55,8.99,9.5,75800.0],["2004-05-11",9.6,9.71,9.44,9.5,233400.0],["2004-05-12",9.45,9.6,9.24,9.53,66100.0],["2004-05-13",9.47,9.6,9.17,9.37,52100.0],["2004-05-14",9.33,9.55,8.95,9.11,23400.0],["2004-05-17",9.12,9.51,8.54,8.92,45400.0],["2004-05-18",9.1,9.54,8.93,9.0,53700.0],["2004-05-19",9.0,9.25,8.49,8.61,62900.0],["2004-05-20",8.5,9.0,8.42,8.79,44700.0],["2004-05-21",8.84,9.0,8.64,8.78,40200.0],["2004-05-24",8.85,9.11,8.72,8.99,38700.0],["2004-05-25",8.94,9.06,8.8,8.99,179900.0],["2004-05-26",8.93,9.44,8.93,9.15,51100.0],["2004-05-27",9.29,9.29,8.81,8.99,41400.0],["2004-05-28",9.08,9.2,8.99,9.0,69600.0],["2004-06-01",9.17,9.52,8.98,9.4,81400.0],["2004-06-02",9.46,9.65,9.06,9.32,50500.0],["2004-06-03",9.53,9.77,8.88,9.26,115400.0],["2004-06-04",9.24,9.7,9.02,9.5,38300.0],["2004-06-07",9.58,10.18,9.52,10.09,53100.0],["2004-06-08",9.87,9.96,9.67,9.77,32100.0],["2004-06-09",9.73,9.74,9.17,9.45,44700.0],["2004-06-10",9.25,9.73,9.18,9.44,37500.0],["2004-06-14",9.75,9.75,8.87,8.87,47400.0],["2004-06-15",9.18,9.41,8.95,9.13,27500.0],["2004-06-16",9.11,9.55,9.0,9.0,27500.0],["2004-06-17",9.22,9.32,8.85,8.9,38200.0],["2004-06-18",8.9,8.9,8.59,8.71,125700.0],["2004-06-21",8.66,8.66,8.36,8.4,189400.0],["2004-06-22",8.37,8.71,8.12,8.51,210600.0],["2004-06-23",8.51,9.06,8.33,8.85,38000.0],["2004-06-24",8.88,8.9,8.5,8.7,71200.0],["2004-06-25",8.65,8.98,8.48,8.49,97700.0],["2004-06-28",8.45,8.82,8.36,8.38,23100.0],["2004-06-29",8.57,8.89,8.39,8.58,30700.0],["2004-06-30",8.35,8.62,7.9,8.51,55800.0],["2004-07-01",8.6,8.63,8.13,8.38,50100.0],["2004-07-02",8.28,8.32,7.99,8.13,15300.0],["2004-07-06",8.0,8.15,7.41,7.42,235500.0],["2004-07-07",7.64,8.16,7.39,7.99,62900.0],["2004-07-08",8.08,8.08,7.92,8.0,43000.0],["2004-07-09",8.01,8.34,7.99,8.16,16000.0],["2004-07-12",8.05,8.41,8.05,8.21,29500.0],["2004-07-13",8.26,8.34,8.04,8.05,30300.0],["2004-07-14",7.99,8.42,7.99,8.08,24100.0],["2004-07-15",8.18,8.21,7.99,8.01,42300.0],["2004-07-16",8.15,8.15,7.8,7.85,54200.0],["2004-07-19",7.85,7.95,7.71,7.95,32600.0],["2004-07-20",7.93,8.39,7.93,8.38,32000.0],["2004-07-21",8.46,8.46,8.05,8.09,66600.0],["2004-07-22",8.04,8.18,7.92,7.95,31600.0],["2004-07-23",8.06,8.85,8.06,8.55,40200.0],["2004-07-26",8.84,9.68,8.83,9.05,86700.0],["2004-07-27",9.27,9.34,9.0,9.06,54100.0],["2004-07-28",9.0,9.07,8.68,8.76,25200.0],["2004-07-29",8.73,8.8,8.05,8.26,28300.0],["2004-07-30",8.22,8.63,8.09,8.21,19700.0],["2004-08-02",8.08,8.6,8.05,8.51,27600.0],["2004-08-03",8.94,9.97,8.58,8.89,175400.0],["2004-08-04",8.75,9.3,8.75,8.95,63200.0],["2004-08-05",8.91,9.1,8.86,8.95,21900.0],["2004-08-06",8.63,8.71,8.39,8.4,25800.0],["2004-08-09",8.33,8.36,7.91,8.35,27500.0],["2004-08-10",8.41,9.3,8.39,9.26,78800.0],["2004-08-11",9.19,9.2,8.87,9.18,42500.0],["2004-08-12",9.01,9.1,8.75,9.04,22900.0],["2004-08-13",9.05,9.5,8.96,9.43,57900.0],["2004-08-16",9.5,9.82,9.2,9.56,70200.0],["2004-08-17",9.74,9.79,9.14,9.14,29000.0],["2004-08-18",8.9,9.74,8.88,9.66,47200.0],["2004-08-19",9.6,9.71,9.45,9.65,17100.0],["2004-08-20",9.64,9.75,9.42,9.72,48800.0],["2004-08-23",9.58,9.75,9.5,9.62,21500.0],["2004-08-24",9.75,9.9,9.62,9.85,51400.0],["2004-08-25",9.82,9.94,9.82,9.9,49200.0],["2004-08-26",9.9,9.9,9.42,9.48,47000.0],["2004-08-27",9.42,9.62,9.42,9.46,51700.0],["2004-08-30",9.36,9.75,9.36,9.45,37400.0],["2004-08-31",9.45,9.55,9.24,9.24,19800.0],["2004-09-01",9.31,9.86,9.15,9.19,28600.0],["2004-09-02",9.66,10.0,9.56,9.94,23400.0],["2004-09-03",9.99,10.0,9.66,9.66,20900.0],["2004-09-07",9.7,10.0,9.63,10.0,11600.0],["2004-09-08",9.98,10.45,9.94,10.25,53400.0],["2004-09-09",10.3,11.25,10.2,11.1,44500.0],["2004-09-10",11.17,11.2,10.58,10.84,37200.0],["2004-09-13",10.85,11.0,10.8,10.93,54600.0],["2004-09-14",10.79,10.8,10.47,10.6,41100.0],["2004-09-15",10.55,10.65,10.34,10.53,54500.0],["2004-09-16",10.64,11.0,10.55,10.73,90000.0],["2004-09-17",11.28,12.5,10.71,11.26,194000.0],["2004-09-20",11.25,12.05,11.25,12.03,107100.0],["2004-09-21",11.95,12.15,11.85,12.0,62500.0],["2004-09-22",11.83,12.09,11.57,11.89,41300.0],["2004-09-23",11.9,12.49,11.9,12.3,39600.0],["2004-09-24",12.35,12.55,11.93,11.93,63400.0],["2004-09-27",11.82,12.0,11.23,11.39,43200.0],["2004-09-28",11.32,11.7,11.32,11.52,45100.0],["2004-09-29",11.53,12.59,11.5,12.52,112700.0],["2004-09-30",12.54,12.54,12.0,12.15,73500.0],["2004-10-01",12.1,12.6,12.02,12.12,42500.0],["2004-10-04",12.13,12.89,12.12,12.71,57000.0],["2004-10-05",12.81,13.15,12.74,12.99,29900.0],["2004-10-06",12.85,14.2,12.85,13.95,79700.0],["2004-10-07",14.11,14.11,13.04,13.04,29000.0],["2004-10-08",12.18,12.84,11.81,12.59,66900.0],["2004-10-11",12.61,12.94,12.61,12.65,40300.0],["2004-10-12",12.73,12.82,12.55,12.68,39000.0],["2004-10-13",12.72,13.1,12.7,12.87,42100.0],["2004-10-14",12.9,13.02,12.55,12.57,66000.0],["2004-10-15",12.72,12.97,12.56,12.72,52500.0],["2004-10-18",12.67,13.13,12.67,12.93,28700.0],["2004-10-19",12.97,13.15,12.83,12.83,22400.0],["2004-10-20",12.82,12.95,12.8,12.95,16000.0],["2004-10-21",12.91,13.95,12.83,13.95,280900.0],["2004-10-22",13.98,14.43,13.65,13.75,99500.0],["2004-10-25",13.61,14.0,13.57,13.7,75600.0],["2004-10-26",12.46,12.9,11.75,12.2,452700.0],["2004-10-27",12.09,13.17,12.02,13.03,405400.0],["2004-10-28",12.94,13.05,12.71,13.0,87600.0],["2004-10-29",13.09,13.09,12.85,13.0,123700.0],["2004-11-01",13.0,13.1,12.65,12.89,84100.0],["2004-11-02",12.56,12.98,12.56,12.93,112900.0],["2004-11-03",13.0,13.18,12.9,13.03,189000.0],["2004-11-04",12.85,13.07,12.85,13.07,108600.0],["2004-11-05",13.05,13.28,12.98,13.2,143800.0],["2004-11-08",13.33,13.33,13.07,13.18,61900.0],["2004-11-09",13.33,13.33,13.13,13.33,143700.0],["2004-11-10",13.17,13.7,13.17,13.58,152300.0],["2004-11-11",13.5,13.69,13.44,13.69,117300.0],["2004-11-12",13.46,13.61,13.12,13.29,158200.0],["2004-11-15",13.36,13.75,13.2,13.39,75400.0],["2004-11-16",13.46,13.63,13.22,13.22,43800.0],["2004-11-17",13.47,13.74,13.31,13.44,71300.0],["2004-11-18",13.46,13.75,13.45,13.6,101600.0],["2004-11-19",13.61,13.85,13.25,13.36,73400.0],["2004-11-22",13.17,13.66,12.65,12.95,125700.0],["2004-11-23",12.6,13.11,12.6,12.97,94800.0],["2004-11-24",12.98,13.39,12.98,13.35,63300.0],["2004-11-26",13.27,13.55,13.21,13.21,25500.0],["2004-11-29",13.1,13.44,13.05,13.2,108300.0],["2004-11-30",13.1,13.34,12.82,12.87,176300.0],["2004-12-01",13.25,13.75,13.1,13.65,106800.0],["2004-12-02",13.81,14.42,13.78,14.33,116200.0],["2004-12-03",14.5,15.36,14.48,14.85,159500.0],["2004-12-06",14.73,15.2,14.73,14.77,45800.0],["2004-12-07",14.74,15.06,14.44,14.55,47700.0],["2004-12-08",14.65,14.73,14.34,14.5,61800.0],["2004-12-09",14.43,14.43,13.88,14.12,41700.0],["2004-12-10",14.09,14.17,13.93,14.14,112700.0],["2004-12-13",14.33,15.75,14.05,15.75,248700.0],["2004-12-14",15.8,16.55,15.18,15.4,294500.0],["2004-12-15",15.56,16.35,15.26,16.01,182400.0],["2004-12-16",16.05,16.69,16.0,16.5,138600.0],["2004-12-17",16.74,17.0,16.51,16.65,159700.0],["2004-12-20",16.6,16.74,16.41,16.47,91300.0],["2004-12-21",16.59,16.6,15.14,16.05,476600.0],["2004-12-22",15.92,16.17,15.56,16.16,95400.0],["2004-12-23",15.99,16.43,15.99,16.16,41400.0],["2004-12-27",16.38,16.49,16.07,16.49,55500.0],["2004-12-28",16.5,16.75,16.43,16.75,82100.0],["2004-12-29",16.52,16.79,16.39,16.51,16800.0],["2004-12-30",16.67,16.67,16.49,16.55,24800.0],["2004-12-31",16.3,16.63,16.1,16.11,37500.0],["2005-01-03",16.45,16.45,16.15,16.15,114200.0],["2005-01-04",16.06,16.25,15.21,15.57,151400.0],["2005-01-05",15.32,15.33,14.85,15.0,141200.0],["2005-01-06",15.06,15.09,14.36,14.76,64900.0],["2005-01-07",14.98,14.98,14.24,14.82,55400.0],["2005-01-10",14.58,15.3,14.57,15.12,78800.0],["2005-01-11",14.86,14.96,14.5,14.84,34300.0],["2005-01-12",14.64,14.72,13.75,14.64,117100.0],["2005-01-13",14.78,15.18,14.6,14.69,76000.0],["2005-01-14",15.0,15.02,14.61,14.9,23500.0],["2005-01-18",15.1,15.18,14.68,15.04,87400.0],["2005-01-19",15.18,15.23,14.59,14.84,77100.0],["2005-01-20",14.73,15.48,14.72,15.03,91200.0],["2005-01-21",15.19,15.19,14.9,15.01,62800.0],["2005-01-24",15.05,15.05,14.28,14.38,53300.0],["2005-01-25",14.24,14.78,14.02,14.2,47500.0],["2005-01-26",14.5,14.75,14.5,14.75,92100.0],["2005-01-27",14.88,15.0,13.96,14.27,85700.0],["2005-01-28",14.5,15.14,14.05,14.38,88600.0],["2005-01-31",14.33,14.65,14.25,14.53,53800.0],["2005-02-01",14.23,14.35,13.07,13.42,254500.0],["2005-02-02",13.4,13.45,12.92,13.32,226000.0],["2005-02-03",13.02,13.93,13.02,13.79,89800.0],["2005-02-04",13.81,13.99,13.5,13.87,102300.0],["2005-02-07",13.93,14.0,13.36,13.46,128900.0],["2005-02-08",13.5,13.89,13.45,13.67,140200.0],["2005-02-09",13.73,14.1,13.69,13.87,249500.0],["2005-02-10",14.0,14.1,13.5,13.97,89900.0],["2005-02-11",13.95,14.0,13.41,13.74,53100.0],["2005-02-14",13.81,13.99,13.65,13.78,35900.0],["2005-02-15",13.9,14.05,13.66,13.8,69300.0],["2005-02-16",13.7,13.89,13.69,13.77,37800.0],["2005-02-17",13.77,13.77,13.35,13.6,59800.0],["2005-02-18",13.73,13.75,13.5,13.65,52400.0],["2005-02-22",13.6,13.78,13.08,13.29,125200.0],["2005-02-23",13.29,13.5,13.23,13.5,121200.0],["2005-02-24",13.45,13.45,13.29,13.42,61000.0],["2005-02-25",13.37,13.65,13.28,13.61,152300.0],["2005-02-28",13.68,13.68,13.37,13.5,95000.0],["2005-03-01",13.56,13.86,13.51,13.79,75800.0],["2005-03-02",13.55,14.19,13.55,13.98,128800.0],["2005-03-03",14.08,14.18,13.61,13.7,138900.0],["2005-03-04",13.9,14.12,13.75,13.89,106300.0],["2005-03-07",13.88,14.13,13.49,13.92,58300.0],["2005-03-08",14.12,14.12,13.57,13.6,84800.0],["2005-03-09",13.56,14.0,13.49,13.72,50900.0],["2005-03-10",13.6,13.8,13.28,13.8,185100.0],["2005-03-11",13.62,14.01,13.62,13.87,91600.0],["2005-03-14",13.96,14.0,13.4,13.97,74600.0],["2005-03-15",13.66,14.01,13.27,13.93,65100.0],["2005-03-16",13.7,13.93,13.63,13.67,101500.0],["2005-03-17",13.61,14.09,13.41,13.92,40800.0],["2005-03-18",14.0,14.1,13.13,13.25,116200.0],["2005-03-21",13.18,13.47,13.18,13.43,37500.0],["2005-03-22",13.41,13.67,13.35,13.61,54300.0],["2005-03-23",13.4,13.69,13.35,13.65,31700.0],["2005-03-24",13.73,13.75,13.16,13.66,35800.0],["2005-03-28",13.56,13.61,13.3,13.55,173700.0],["2005-03-29",13.5,13.94,13.46,13.55,61400.0],["2005-03-30",13.61,13.95,13.61,13.84,31800.0],["2005-03-31",13.85,14.0,13.49,14.0,126800.0],["2005-04-01",14.0,14.0,13.25,13.31,277700.0],["2005-04-04",13.21,13.54,13.0,13.44,73500.0],["2005-04-05",13.27,13.54,12.95,13.0,190100.0],["2005-04-06",14.34,14.56,13.26,13.52,309600.0],["2005-04-07",13.59,13.76,13.4,13.76,251700.0],["2005-04-08",13.79,14.15,13.76,13.9,144100.0],["2005-04-11",14.04,14.16,13.45,13.55,85900.0],["2005-04-12",13.45,13.99,13.44,13.84,83900.0],["2005-04-13",13.96,14.2,13.43,13.6,41200.0],["2005-04-14",13.68,13.77,13.3,13.44,59700.0],["2005-04-15",13.53,13.6,13.25,13.25,103300.0],["2005-04-18",13.2,13.4,12.76,13.21,51100.0],["2005-04-19",13.39,13.98,13.1,13.9,71100.0],["2005-04-20",14.0,14.0,13.03,13.08,149400.0],["2005-04-21",13.24,13.48,13.05,13.16,67000.0],["2005-04-22",13.13,14.55,13.13,13.44,263700.0],["2005-04-25",13.56,13.65,13.24,13.4,157900.0],["2005-04-26",13.17,13.44,12.7,12.97,114800.0],["2005-04-27",12.69,13.33,12.65,13.24,60700.0],["2005-04-28",13.07,13.17,12.95,13.02,45300.0],["2005-04-29",13.05,13.25,12.9,13.23,50700.0],["2005-05-02",13.26,13.43,12.61,12.91,98300.0],["2005-05-03",12.98,13.27,12.51,12.77,121800.0],["2005-05-04",12.85,13.03,12.75,12.95,97500.0],["2005-05-05",12.98,13.21,12.79,13.15,41200.0],["2005-05-06",13.2,13.34,12.88,13.15,54200.0],["2005-05-09",13.22,13.22,12.58,12.75,115900.0],["2005-05-10",12.62,12.79,12.06,12.15,88300.0],["2005-05-11",12.29,12.55,11.87,12.0,75900.0],["2005-05-12",12.1,12.57,11.96,12.08,119500.0],["2005-05-13",12.25,12.45,12.01,12.22,79800.0],["2005-05-16",12.36,13.03,12.31,12.97,67000.0],["2005-05-17",12.81,13.0,12.34,12.98,53500.0],["2005-05-18",13.04,13.2,12.45,12.56,83900.0],["2005-05-19",12.62,12.81,12.45,12.53,80500.0],["2005-05-20",12.56,12.58,12.43,12.5,73600.0],["2005-05-23",12.45,12.55,11.97,12.08,56100.0],["2005-05-24",11.92,12.04,11.07,11.46,104700.0],["2005-05-25",11.32,11.92,11.25,11.79,65800.0],["2005-05-26",11.84,12.43,11.84,12.33,150200.0],["2005-05-27",12.02,12.24,11.59,11.91,166700.0],["2005-05-31",11.8,11.8,11.56,11.74,61200.0],["2005-06-01",11.65,11.81,11.6,11.71,72800.0],["2005-06-02",11.57,11.93,11.55,11.92,89600.0],["2005-06-03",11.83,11.99,11.7,11.75,50500.0],["2005-06-06",11.78,12.07,11.65,11.68,259300.0],["2005-06-07",11.7,11.8,10.85,11.41,60900.0],["2005-06-08",11.28,11.48,11.19,11.42,47100.0],["2005-06-09",11.26,12.05,10.94,12.04,238400.0],["2005-06-10",12.08,12.64,12.08,12.53,59600.0],["2005-06-13",12.49,12.56,12.41,12.47,43800.0],["2005-06-14",12.41,12.58,12.39,12.57,36700.0],["2005-06-15",12.6,12.66,12.39,12.66,63200.0],["2005-06-16",12.61,13.08,12.43,12.96,118700.0],["2005-06-17",13.01,13.15,12.82,13.0,107000.0],["2005-06-20",12.95,13.15,12.81,12.98,86700.0],["2005-06-21",13.0,13.05,12.84,12.98,100400.0],["2005-06-22",13.01,13.25,12.77,13.16,92400.0],["2005-06-23",13.25,13.25,12.82,12.95,71200.0],["2005-06-24",12.92,13.0,12.73,12.75,239400.0],["2005-06-27",12.73,12.81,12.64,12.71,50500.0],["2005-06-28",12.63,12.92,12.58,12.92,44300.0],["2005-06-29",12.82,13.01,12.82,12.95,47800.0],["2005-06-30",12.82,13.41,12.76,13.1,117300.0],["2005-07-01",13.15,13.21,12.84,13.15,43800.0],["2005-07-05",13.14,13.31,12.91,13.31,70200.0],["2005-07-06",13.41,13.79,13.01,13.48,109100.0],["2005-07-07",13.22,13.44,12.95,13.41,49900.0],["2005-07-08",13.2,13.6,12.9,13.35,85900.0],["2005-07-11",13.36,13.87,13.27,13.8,49500.0],["2005-07-12",13.6,14.0,13.32,13.74,83000.0],["2005-07-13",13.7,14.05,13.65,13.91,111000.0],["2005-07-14",14.1,14.1,13.92,14.0,49500.0],["2005-07-15",13.86,14.1,13.38,14.01,71700.0],["2005-07-18",14.0,14.0,13.69,13.75,41300.0],["2005-07-19",13.82,14.61,13.72,14.57,83800.0],["2005-07-20",14.5,15.32,14.5,15.28,113200.0],["2005-07-21",15.1,15.41,14.84,15.14,202800.0],["2005-07-22",14.93,16.4,14.88,16.4,209900.0],["2005-07-25",16.41,16.44,16.17,16.37,103500.0],["2005-07-26",15.02,15.58,15.0,15.48,489500.0],["2005-07-27",15.24,15.6,15.0,15.37,70500.0],["2005-07-28",15.28,15.7,15.26,15.7,46200.0],["2005-07-29",15.69,15.93,15.56,15.82,81900.0],["2005-08-01",15.85,16.06,15.75,16.0,108700.0],["2005-08-02",16.05,16.05,15.49,16.0,53100.0],["2005-08-03",15.96,16.0,15.42,15.81,46700.0],["2005-08-04",15.63,15.63,15.01,15.26,42800.0],["2005-08-05",15.2,15.21,14.97,15.1,148500.0],["2005-08-08",15.19,15.44,15.02,15.2,104800.0],["2005-08-09",15.15,15.4,15.15,15.33,138900.0],["2005-08-10",15.4,15.9,15.29,15.7,173500.0],["2005-08-11",15.66,15.75,15.41,15.67,40500.0],["2005-08-12",15.6,15.9,15.5,15.89,83400.0],["2005-08-15",15.85,16.41,15.46,15.55,147500.0],["2005-08-16",15.49,15.79,15.15,15.4,88100.0],["2005-08-17",15.4,15.44,15.3,15.39,41800.0],["2005-08-18",15.35,15.47,15.0,15.37,60800.0],["2005-08-19",15.35,15.57,15.3,15.5,53900.0],["2005-08-22",15.59,15.67,15.41,15.66,19700.0],["2005-08-23",15.54,16.05,15.48,15.98,122200.0],["2005-08-24",15.98,16.1,15.43,15.64,43200.0],["2005-08-25",15.67,15.88,15.32,15.87,163900.0],["2005-08-26",15.87,15.96,15.53,15.64,62600.0],["2005-08-29",15.56,15.75,15.31,15.75,88900.0],["2005-08-30",15.71,15.71,15.31,15.36,58600.0],["2005-08-31",15.27,15.75,15.27,15.69,73800.0],["2005-09-01",15.68,16.58,15.64,16.52,100300.0],["2005-09-02",16.44,16.73,15.74,16.32,139000.0],["2005-09-06",16.02,16.31,15.63,16.07,186300.0],["2005-09-07",16.03,16.03,15.24,15.38,84800.0],["2005-09-08",15.32,15.67,15.23,15.57,42900.0],["2005-09-09",15.67,15.9,15.48,15.85,32400.0],["2005-09-12",15.88,16.5,15.6,16.26,124800.0],["2005-09-13",16.55,18.46,16.55,17.59,342700.0],["2005-09-14",18.0,18.32,17.5,17.64,265800.0],["2005-09-15",17.84,17.99,17.08,17.46,138800.0],["2005-09-16",17.53,17.56,17.35,17.55,125200.0],["2005-09-19",17.64,17.64,17.3,17.35,69100.0],["2005-09-20",17.35,17.45,16.62,17.13,138800.0],["2005-09-21",17.13,17.13,16.76,16.85,107800.0],["2005-09-22",16.93,17.01,15.99,16.6,159300.0],["2005-09-23",16.48,18.19,16.42,17.76,243100.0],["2005-09-26",17.81,17.81,16.23,16.94,266800.0],["2005-09-27",16.95,17.42,16.5,16.77,256200.0],["2005-09-28",16.66,16.66,16.27,16.48,76200.0],["2005-09-29",16.36,16.73,16.11,16.66,94300.0],["2005-09-30",16.7,16.75,16.23,16.6,58400.0],["2005-10-03",16.95,17.4,16.76,17.0,465700.0],["2005-10-04",17.1,17.1,16.76,16.82,194300.0],["2005-10-05",16.8,16.89,16.42,16.51,109300.0],["2005-10-06",16.5,16.73,15.0,15.65,225500.0],["2005-10-07",15.69,16.3,15.38,15.92,60400.0],["2005-10-10",15.8,15.8,15.18,15.66,151500.0],["2005-10-11",17.02,17.02,15.95,15.98,363600.0],["2005-10-12",15.9,16.0,15.19,15.65,124100.0],["2005-10-13",15.19,16.06,14.91,15.77,134100.0],["2005-10-14",15.9,16.78,15.87,16.6,134000.0],["2005-10-17",16.6,16.75,15.53,15.99,89800.0],["2005-10-18",16.03,16.18,15.37,16.18,117200.0],["2005-10-19",16.1,17.53,16.0,17.33,299200.0],["2005-10-20",17.38,17.54,16.75,17.05,139200.0],["2005-10-21",16.44,16.44,14.42,15.37,471100.0],["2005-10-24",15.3,15.59,14.71,15.42,189100.0],["2005-10-25",14.96,15.34,14.96,15.12,186700.0],["2005-10-26",15.12,15.19,14.83,14.95,161100.0],["2005-10-27",15.09,15.09,14.21,14.58,157600.0],["2005-10-28",14.58,14.94,14.07,14.59,96900.0],["2005-10-31",14.61,15.0,14.42,14.89,156200.0],["2005-11-01",14.79,14.92,14.43,14.48,109300.0],["2005-11-02",14.54,14.9,14.44,14.86,268700.0],["2005-11-03",14.97,15.38,14.83,15.38,326000.0],["2005-11-04",15.35,15.55,15.2,15.42,225400.0],["2005-11-07",15.49,15.5,15.25,15.46,185000.0],["2005-11-08",15.3,15.4,15.25,15.3,138900.0],["2005-11-09",15.32,16.1,15.22,15.99,278900.0],["2005-11-10",16.05,16.09,15.75,16.03,248700.0],["2005-11-11",16.02,16.11,15.9,16.1,120400.0],["2005-11-14",16.0,16.17,15.76,15.95,209100.0],["2005-11-15",15.95,16.03,15.86,15.91,134700.0],["2005-11-16",15.91,16.01,15.8,15.96,143400.0],["2005-11-17",16.03,16.35,15.95,16.35,164400.0],["2005-11-18",16.42,16.95,16.37,16.86,157400.0],["2005-11-21",16.73,16.92,16.7,16.89,126700.0],["2005-11-22",16.77,17.08,16.71,16.81,102900.0],["2005-11-23",16.8,16.85,16.65,16.75,215900.0],["2005-11-25",16.82,16.83,16.64,16.68,8700.0],["2005-11-28",16.61,16.64,15.43,15.73,116300.0],["2005-11-29",15.81,16.46,15.76,15.97,71200.0],["2005-11-30",15.99,15.99,15.5,15.64,98400.0],["2005-12-01",15.58,15.94,15.53,15.84,63600.0],["2005-12-02",15.87,16.21,15.67,16.08,38900.0],["2005-12-05",16.2,16.2,15.55,15.89,138100.0],["2005-12-06",16.07,16.08,15.78,15.87,75500.0],["2005-12-07",15.89,15.95,15.46,15.5,44000.0],["2005-12-08",15.46,15.92,15.45,15.75,89700.0],["2005-12-09",15.83,15.99,15.66,15.93,59100.0],["2005-12-12",15.99,16.49,15.66,16.45,141200.0],["2005-12-13",16.3,16.65,16.25,16.64,125400.0],["2005-12-14",16.67,16.69,16.42,16.48,120400.0],["2005-12-15",16.35,16.42,16.06,16.12,87600.0],["2005-12-16",16.2,16.21,15.8,16.0,142600.0],["2005-12-19",15.91,16.07,15.77,15.97,122100.0],["2005-12-20",15.95,16.23,15.85,15.99,70800.0],["2005-12-21",15.92,16.34,15.86,16.05,61500.0],["2005-12-22",16.31,16.45,15.94,16.17,56900.0],["2005-12-23",16.21,16.24,16.1,16.11,14000.0],["2005-12-27",16.12,16.19,15.87,15.89,91100.0],["2005-12-28",16.04,16.45,15.87,16.34,55700.0],["2005-12-29",16.33,16.56,15.84,16.2,88600.0],["2005-12-30",16.08,16.35,15.97,16.25,67500.0],["2006-01-03",16.3,16.57,15.98,16.5,129600.0],["2006-01-04",16.63,17.66,16.4,17.02,135900.0],["2006-01-05",17.14,17.8,17.0,17.7,105100.0],["2006-01-06",17.92,18.1,17.28,18.02,89600.0],["2006-01-09",17.89,18.52,17.89,18.5,107200.0],["2006-01-10",18.3,18.6,18.14,18.5,122500.0],["2006-01-11",18.41,18.86,18.16,18.83,99400.0],["2006-01-12",18.67,19.21,18.65,19.07,160900.0],["2006-01-13",19.13,19.23,18.73,19.05,86600.0],["2006-01-17",18.86,18.86,18.43,18.5,113700.0],["2006-01-18",18.4,19.2,18.4,19.0,55400.0],["2006-01-19",18.94,19.75,18.8,19.69,61200.0],["2006-01-20",19.7,19.76,19.0,19.36,67300.0],["2006-01-23",19.31,19.31,18.4,18.75,97200.0],["2006-01-24",18.71,19.77,18.66,19.08,52500.0],["2006-01-25",19.47,19.8,18.86,19.3,188700.0],["2006-01-26",19.6,19.99,19.11,19.85,198300.0],["2006-01-27",19.96,19.96,17.11,17.98,548200.0],["2006-01-30",17.98,18.15,17.86,17.91,187100.0],["2006-01-31",17.25,17.8,16.31,17.73,584300.0],["2006-02-01",17.54,17.97,17.4,17.82,105800.0],["2006-02-02",17.82,17.82,17.33,17.73,57500.0],["2006-02-03",17.56,17.78,17.19,17.42,106800.0],["2006-02-06",17.33,17.7,17.12,17.46,118700.0],["2006-02-07",17.31,17.7,17.24,17.3,153600.0],["2006-02-08",17.42,17.67,17.12,17.58,76900.0],["2006-02-09",17.7,17.86,17.52,17.8,99900.0],["2006-02-10",17.7,18.21,17.36,18.01,105000.0],["2006-02-13",17.87,18.04,17.34,17.44,162600.0],["2006-02-14",17.45,17.57,17.2,17.42,78800.0],["2006-02-15",17.47,17.52,17.25,17.41,28000.0],["2006-02-16",17.6,17.7,17.48,17.52,69600.0],["2006-02-17",17.63,17.63,17.34,17.47,37800.0],["2006-02-21",17.41,17.46,16.85,16.87,92500.0],["2006-02-22",16.99,17.49,16.79,17.19,66800.0],["2006-02-23",17.15,17.2,16.95,17.03,30300.0],["2006-02-24",16.94,17.38,16.72,17.35,61600.0],["2006-02-27",17.31,17.35,17.01,17.2,61000.0],["2006-02-28",17.1,17.16,16.56,16.89,146400.0],["2006-03-01",16.93,17.61,16.85,17.11,114000.0],["2006-03-02",17.01,17.53,16.74,17.5,80100.0],["2006-03-03",17.41,17.66,17.0,17.28,34600.0],["2006-03-06",17.37,17.37,16.6,17.12,97400.0],["2006-03-07",17.11,17.19,16.64,16.88,81700.0],["2006-03-08",16.73,18.28,16.73,18.16,147000.0],["2006-03-09",18.05,18.41,17.93,18.01,145200.0],["2006-03-10",17.92,18.27,17.87,18.18,59500.0],["2006-03-13",18.2,18.48,18.19,18.43,45200.0],["2006-03-14",18.47,18.47,17.96,18.32,82200.0],["2006-03-15",18.41,18.48,18.2,18.44,29800.0],["2006-03-16",18.5,18.79,18.3,18.66,88400.0],["2006-03-17",18.75,18.75,18.25,18.45,207200.0],["2006-03-20",18.53,18.87,18.33,18.67,65100.0],["2006-03-21",18.58,18.88,18.26,18.34,109700.0],["2006-03-22",18.29,18.3,17.94,18.13,142200.0],["2006-03-23",18.1,18.63,18.1,18.46,83500.0],["2006-03-24",18.42,18.83,18.4,18.68,88100.0],["2006-03-27",18.65,18.88,18.55,18.78,130600.0],["2006-03-28",18.7,19.3,18.64,18.77,209900.0],["2006-03-29",18.68,18.92,18.65,18.8,113700.0],["2006-03-30",18.81,19.0,18.64,18.82,116500.0],["2006-03-31",18.94,19.0,18.66,18.92,68500.0],["2006-04-03",18.91,19.13,18.65,19.01,70400.0],["2006-04-04",18.95,19.5,18.47,19.36,106300.0],["2006-04-05",19.16,19.32,18.66,19.06,98500.0],["2006-04-06",18.99,19.22,18.95,19.2,43100.0],["2006-04-07",19.33,19.56,19.18,19.31,85800.0],["2006-04-10",19.26,19.63,19.0,19.17,68500.0],["2006-04-11",19.29,19.29,18.44,18.48,108700.0],["2006-04-12",18.42,18.61,18.14,18.2,42200.0],["2006-04-13",18.13,18.77,17.73,18.39,54900.0],["2006-04-17",18.35,18.64,17.78,17.84,98600.0],["2006-04-18",18.01,18.48,17.74,18.19,117800.0],["2006-04-19",18.24,19.09,18.09,18.96,86300.0],["2006-04-20",18.76,18.96,18.46,18.64,41700.0],["2006-04-21",16.66,16.79,13.75,13.89,2651800.0],["2006-04-24",13.82,13.95,13.18,13.4,558600.0],["2006-04-25",14.07,14.15,13.34,14.14,833700.0],["2006-04-26",14.25,16.04,14.23,15.34,498600.0],["2006-04-27",15.21,15.5,14.62,15.45,286400.0],["2006-04-28",15.42,15.77,15.2,15.6,316000.0],["2006-05-01",15.6,15.73,15.46,15.6,212700.0],["2006-05-02",15.6,15.88,15.5,15.71,229400.0],["2006-05-03",15.71,16.0,15.59,15.9,160600.0],["2006-05-04",15.95,16.36,15.91,16.23,172500.0],["2006-05-05",16.35,16.35,15.97,16.15,122800.0],["2006-05-08",16.04,16.25,15.9,15.93,107500.0],["2006-05-09",15.96,15.96,15.66,15.67,267800.0],["2006-05-10",15.6,15.73,15.1,15.54,85800.0],["2006-05-11",15.59,15.8,15.0,15.05,293100.0],["2006-05-12",15.01,15.2,14.16,14.27,579200.0],["2006-05-15",14.23,14.63,14.1,14.49,351900.0],["2006-05-16",14.53,14.56,14.36,14.5,258800.0],["2006-05-17",14.5,14.5,13.75,14.01,275100.0],["2006-05-18",14.12,14.4,14.0,14.15,174000.0],["2006-05-19",14.21,14.59,13.79,14.33,135700.0],["2006-05-22",14.22,14.28,13.55,13.61,211900.0],["2006-05-23",13.7,13.79,13.1,13.24,262900.0],["2006-05-24",13.29,13.71,13.09,13.6,173300.0],["2006-05-25",13.82,13.82,13.52,13.62,145700.0],["2006-05-26",13.67,13.67,13.35,13.42,42600.0],["2006-05-30",13.33,13.5,13.08,13.1,171300.0],["2006-05-31",13.08,13.51,13.01,13.29,213100.0],["2006-06-01",13.31,13.51,13.1,13.34,149400.0],["2006-06-02",13.52,13.52,13.12,13.26,194400.0],["2006-06-05",13.12,13.16,12.31,12.36,146400.0],["2006-06-06",12.34,12.81,12.15,12.38,85700.0],["2006-06-07",12.43,12.78,12.26,12.27,79800.0],["2006-06-08",12.15,12.46,11.73,12.05,132200.0],["2006-06-09",12.1,12.18,11.74,11.75,103600.0],["2006-06-12",11.73,12.07,11.63,11.85,109000.0],["2006-06-13",11.82,11.95,11.51,11.57,79300.0],["2006-06-14",11.57,11.75,11.49,11.61,203300.0],["2006-06-15",11.63,12.18,11.55,11.96,207100.0],["2006-06-16",11.94,12.09,11.47,11.51,425500.0],["2006-06-19",11.57,11.62,11.45,11.46,63800.0],["2006-06-20",11.44,11.5,10.99,11.0,121500.0],["2006-06-21",10.96,11.22,10.94,11.18,268100.0],["2006-06-22",11.06,11.16,10.93,11.03,159000.0],["2006-06-23",10.95,11.22,10.95,11.14,102500.0],["2006-06-26",11.21,11.38,11.17,11.34,207000.0],["2006-06-27",11.4,11.69,11.28,11.53,229500.0],["2006-06-28",11.62,11.72,11.49,11.7,149600.0],["2006-06-29",11.75,12.45,11.74,12.35,183300.0],["2006-06-30",12.41,12.57,12.16,12.41,312400.0],["2006-07-03",12.39,12.77,12.38,12.77,63400.0],["2006-07-05",12.52,12.64,12.46,12.53,137800.0],["2006-07-06",12.5,12.7,12.49,12.64,183900.0],["2006-07-07",12.5,12.68,12.46,12.5,120200.0],["2006-07-10",12.5,12.91,12.48,12.54,237400.0],["2006-07-11",12.49,13.22,12.45,13.19,137600.0],["2006-07-12",13.14,13.28,12.55,12.68,238100.0],["2006-07-13",12.55,12.68,12.22,12.35,366500.0],["2006-07-14",12.31,12.37,11.77,11.77,150700.0],["2006-07-17",11.76,11.76,11.47,11.49,130900.0],["2006-07-18",11.58,11.77,11.14,11.42,93900.0],["2006-07-19",11.53,12.53,11.53,11.99,261800.0],["2006-07-20",12.1,12.52,11.63,11.77,239700.0],["2006-07-21",11.09,11.34,9.39,9.5,1329700.0],["2006-07-24",9.55,10.91,9.55,10.28,219800.0],["2006-07-25",10.37,10.81,10.31,10.76,231500.0],["2006-07-26",10.66,10.98,10.66,10.76,103500.0],["2006-07-27",10.86,11.14,10.78,11.13,190400.0],["2006-07-28",11.19,11.42,11.0,11.38,208200.0],["2006-07-31",11.2,11.34,11.0,11.29,81200.0],["2006-08-01",11.14,11.46,11.0,11.15,63500.0],["2006-08-02",11.25,11.33,11.1,11.21,50900.0],["2006-08-03",11.07,11.22,11.01,11.12,74800.0],["2006-08-04",11.29,11.35,11.07,11.22,60000.0],["2006-08-07",11.2,11.27,11.0,11.23,82500.0],["2006-08-08",11.23,11.28,10.9,10.98,72700.0],["2006-08-09",11.13,11.31,11.05,11.2,86400.0],["2006-08-10",11.09,11.7,11.01,11.63,107300.0],["2006-08-11",11.56,11.63,11.33,11.55,49000.0],["2006-08-14",11.7,12.19,11.64,11.96,77200.0],["2006-08-15",12.14,12.81,12.04,12.79,93600.0],["2006-08-16",12.87,13.0,12.65,12.93,81400.0],["2006-08-17",12.86,13.55,12.83,13.24,111000.0],["2006-08-18",13.42,13.53,13.01,13.17,291900.0],["2006-08-21",13.07,13.35,12.96,13.31,160000.0],["2006-08-22",13.25,13.48,13.12,13.35,47500.0],["2006-08-23",13.42,13.48,12.71,12.83,39300.0],["2006-08-24",12.8,13.06,12.42,13.01,50100.0],["2006-08-25",12.93,13.12,12.78,12.8,42300.0],["2006-08-28",12.75,13.18,12.64,13.02,84400.0],["2006-08-29",13.02,13.05,12.91,13.01,66900.0],["2006-08-30",13.05,13.1,12.73,12.99,68100.0],["2006-08-31",13.1,13.11,12.85,12.96,69600.0],["2006-09-01",13.08,13.2,12.95,13.0,86000.0],["2006-09-05",13.09,13.34,12.92,13.0,75900.0],["2006-09-06",12.89,13.09,12.8,12.83,39500.0],["2006-09-07",12.72,12.72,12.31,12.6,62800.0],["2006-09-08",12.68,12.78,12.55,12.61,23300.0],["2006-09-11",12.49,12.83,12.41,12.71,30200.0],["2006-09-12",12.76,13.3,12.56,13.21,78100.0],["2006-09-13",13.21,13.21,12.89,12.97,78700.0],["2006-09-14",12.88,13.02,12.88,13.0,29700.0],["2006-09-15",13.04,13.28,12.9,12.98,181400.0],["2006-09-18",12.88,13.29,12.88,13.16,23400.0],["2006-09-19",13.23,13.32,12.62,13.05,38600.0],["2006-09-20",13.2,13.23,12.86,13.02,51100.0],["2006-09-21",13.02,13.22,12.48,12.58,31800.0],["2006-09-22",12.48,12.48,11.83,11.86,90500.0],["2006-09-25",11.95,12.07,11.81,11.88,140700.0],["2006-09-26",11.92,11.94,11.72,11.79,73200.0],["2006-09-27",11.75,11.86,11.62,11.65,96300.0],["2006-09-28",11.73,11.89,11.52,11.55,82900.0],["2006-09-29",11.5,11.51,10.94,10.96,94100.0],["2006-10-02",11.15,11.56,10.92,10.96,138800.0],["2006-10-03",10.97,11.04,10.39,10.79,232700.0],["2006-10-04",10.82,11.57,10.82,11.32,208900.0],["2006-10-05",11.28,11.8,11.26,11.72,72600.0],["2006-10-06",11.64,12.22,11.47,11.95,315900.0],["2006-10-09",11.91,12.22,11.91,12.18,43100.0],["2006-10-10",12.25,12.26,11.7,11.95,59000.0],["2006-10-11",11.86,12.15,11.77,11.98,66900.0],["2006-10-12",12.11,12.62,12.11,12.45,91300.0],["2006-10-13",12.54,12.73,12.31,12.62,79800.0],["2006-10-16",12.6,12.7,12.6,12.67,94600.0],["2006-10-17",12.54,12.69,12.48,12.54,69900.0],["2006-10-18",12.55,12.66,12.46,12.52,100000.0],["2006-10-19",12.56,12.69,12.49,12.62,79800.0],["2006-10-20",12.7,12.89,12.5,12.81,172500.0],["2006-10-23",12.7,13.0,12.6,12.95,54200.0],["2006-10-24",12.86,12.86,12.58,12.68,69700.0],["2006-10-25",12.71,12.85,12.57,12.82,51000.0],["2006-10-26",12.95,14.88,12.81,14.48,410700.0],["2006-10-27",14.49,14.71,13.92,14.01,204000.0],["2006-10-30",13.9,14.1,13.8,14.07,229600.0],["2006-10-31",14.24,14.29,13.94,14.15,141800.0],["2006-11-01",14.21,14.21,14.0,14.04,96800.0],["2006-11-02",14.01,14.15,13.89,13.99,89700.0],["2006-11-03",14.07,14.19,13.85,14.16,81900.0],["2006-11-06",14.21,14.21,13.91,14.09,66600.0],["2006-11-07",14.0,14.42,13.95,14.38,100300.0],["2006-11-08",14.29,14.46,14.18,14.19,38700.0],["2006-11-09",14.26,14.39,13.93,13.97,57100.0],["2006-11-10",13.94,14.1,13.86,14.1,64600.0],["2006-11-13",14.05,14.54,13.97,14.54,70100.0],["2006-11-14",14.54,14.64,14.28,14.64,62200.0],["2006-11-15",14.66,14.7,14.38,14.7,60600.0],["2006-11-16",14.55,14.74,14.55,14.74,48100.0],["2006-11-17",14.74,14.74,14.5,14.62,144900.0],["2006-11-20",14.64,14.77,14.49,14.77,62100.0],["2006-11-21",14.7,14.78,14.49,14.75,51400.0],["2006-11-22",14.75,14.79,14.62,14.7,31600.0],["2006-11-24",14.6,14.73,14.6,14.63,26200.0],["2006-11-27",14.54,14.65,14.29,14.45,108400.0],["2006-11-28",14.41,14.41,14.18,14.25,54500.0],["2006-11-29",14.39,14.52,14.26,14.52,102000.0],["2006-11-30",14.41,14.8,14.39,14.7,133000.0],["2006-12-01",14.72,14.97,14.56,14.95,94800.0],["2006-12-04",14.95,15.15,14.74,15.14,75100.0],["2006-12-05",15.14,15.47,15.01,15.43,117900.0],["2006-12-06",15.33,15.72,15.26,15.7,82200.0],["2006-12-07",15.74,15.74,14.87,15.25,99600.0],["2006-12-08",15.25,15.57,15.15,15.29,159100.0],["2006-12-11",15.33,15.61,15.31,15.59,272100.0],["2006-12-12",15.51,15.63,15.35,15.47,72000.0],["2006-12-13",15.62,15.66,15.36,15.48,65200.0],["2006-12-14",15.54,15.59,15.34,15.46,181400.0],["2006-12-15",15.53,15.55,15.36,15.51,138000.0],["2006-12-18",15.52,15.54,15.34,15.48,93300.0],["2006-12-19",15.32,15.48,14.47,14.55,133300.0],["2006-12-20",14.61,14.96,14.61,14.86,38600.0],["2006-12-21",14.9,14.96,14.42,14.59,50300.0],["2006-12-22",14.63,14.76,14.41,14.46,23800.0],["2006-12-26",14.48,15.01,14.48,15.01,41500.0],["2006-12-27",15.01,15.01,14.8,14.98,47800.0],["2006-12-28",14.98,15.05,14.85,14.99,44700.0],["2006-12-29",15.0,15.09,14.42,14.45,71100.0],["2007-01-03",14.58,14.9,14.31,14.82,78300.0],["2007-01-04",14.71,14.94,14.69,14.74,68200.0],["2007-01-05",14.74,14.74,13.88,14.12,57100.0],["2007-01-08",14.12,14.37,13.55,13.99,68300.0],["2007-01-09",13.97,13.97,13.46,13.66,49600.0],["2007-01-10",13.55,13.99,13.45,13.93,52900.0],["2007-01-11",13.93,13.98,12.77,12.85,109000.0],["2007-01-12",11.95,12.1,11.25,11.61,269400.0],["2007-01-16",11.65,11.65,10.98,11.17,253600.0],["2007-01-17",11.17,11.17,10.88,10.88,124200.0],["2007-01-18",10.86,10.98,10.64,10.7,108200.0],["2007-01-19",10.67,10.95,10.44,10.79,102500.0],["2007-01-22",10.8,10.8,10.36,10.4,101100.0],["2007-01-23",10.6,10.6,10.33,10.39,103800.0],["2007-01-24",10.38,10.64,10.38,10.54,124400.0],["2007-01-25",10.62,10.62,10.34,10.42,90700.0],["2007-01-26",10.42,10.77,10.16,10.74,165400.0],["2007-01-29",10.74,11.44,10.61,11.4,227500.0],["2007-01-30",11.4,11.64,11.2,11.51,96500.0],["2007-01-31",11.45,11.45,11.06,11.11,131200.0],["2007-02-01",11.15,11.47,11.1,11.46,101100.0],["2007-02-02",11.48,11.61,11.27,11.49,126200.0],["2007-02-05",11.46,11.59,11.22,11.39,70800.0],["2007-02-06",11.48,11.48,11.05,11.07,70000.0],["2007-02-07",12.07,13.05,11.99,12.89,357200.0],["2007-02-08",12.91,12.94,12.34,12.88,94500.0],["2007-02-09",12.45,12.75,12.41,12.72,202200.0],["2007-02-12",12.63,12.73,12.52,12.66,88800.0],["2007-02-13",12.71,12.73,12.31,12.36,88600.0],["2007-02-14",12.39,12.5,12.08,12.33,102200.0],["2007-02-15",12.29,12.5,12.08,12.41,113000.0],["2007-02-16",12.4,12.52,12.3,12.48,129000.0],["2007-02-20",12.41,12.5,12.15,12.46,85400.0],["2007-02-21",12.38,12.42,12.2,12.32,83400.0],["2007-02-22",12.35,12.6,12.27,12.58,70400.0],["2007-02-23",12.59,12.59,12.37,12.48,52700.0],["2007-02-26",12.48,12.48,12.09,12.18,75200.0],["2007-02-27",12.12,12.2,11.16,11.29,119300.0],["2007-02-28",11.24,11.57,11.06,11.39,74000.0],["2007-03-01",11.1,11.54,10.71,10.82,107800.0],["2007-03-02",10.76,10.86,10.34,10.35,117800.0],["2007-03-05",10.29,10.85,10.28,10.46,112100.0],["2007-03-06",10.56,10.88,10.4,10.66,116900.0],["2007-03-07",10.63,10.91,10.4,10.8,80700.0],["2007-03-08",10.91,11.04,10.43,10.48,80200.0],["2007-03-09",10.6,10.7,10.41,10.54,59000.0],["2007-03-12",10.5,10.74,10.42,10.54,55300.0],["2007-03-13",10.46,10.5,9.97,10.13,117700.0],["2007-03-14",10.1,10.34,10.05,10.16,52300.0],["2007-03-15",10.17,10.3,10.09,10.24,73900.0],["2007-03-16",10.23,10.47,10.0,10.0,168900.0],["2007-03-19",10.07,10.23,9.98,10.11,68400.0],["2007-03-20",10.09,10.15,9.98,10.1,52900.0],["2007-03-21",10.13,10.46,10.05,10.36,74200.0],["2007-03-22",10.37,10.37,10.04,10.07,100200.0],["2007-03-23",10.12,10.75,10.09,10.7,172200.0],["2007-03-26",10.73,11.27,10.73,11.13,61700.0],["2007-03-27",11.11,11.11,10.85,11.03,45200.0],["2007-03-28",10.93,11.01,10.65,11.0,86600.0],["2007-03-29",11.04,11.21,10.96,11.08,76900.0],["2007-03-30",11.11,11.34,10.98,11.29,89400.0],["2007-04-02",11.3,11.9,11.24,11.55,126400.0],["2007-04-03",11.62,11.84,11.4,11.75,157100.0],["2007-04-04",11.72,12.0,11.51,11.92,115800.0],["2007-04-05",11.94,11.98,11.33,11.48,127200.0],["2007-04-09",11.47,11.58,11.2,11.35,210100.0],["2007-04-10",11.33,11.59,11.33,11.55,53800.0],["2007-04-11",11.59,11.59,10.92,11.39,105900.0],["2007-04-12",11.34,11.45,11.09,11.25,60900.0],["2007-04-13",11.25,11.4,11.07,11.4,54900.0],["2007-04-16",11.47,11.74,11.47,11.7,114800.0],["2007-04-17",11.73,11.73,11.27,11.31,102800.0],["2007-04-18",11.29,11.6,11.29,11.34,60900.0],["2007-04-19",11.28,11.5,11.03,11.06,44800.0],["2007-04-20",11.23,11.27,11.04,11.08,85400.0],["2007-04-23",11.01,11.21,10.91,11.01,68900.0],["2007-04-24",10.94,11.17,10.57,11.05,107200.0],["2007-04-25",11.14,11.25,10.91,11.1,59000.0],["2007-04-26",12.0,12.52,11.87,12.03,337500.0],["2007-04-27",11.95,12.15,11.89,11.97,120300.0],["2007-04-30",11.98,12.01,11.17,11.23,210600.0],["2007-05-01",11.2,11.29,10.37,11.13,165500.0],["2007-05-02",11.2,11.32,10.97,11.16,82900.0],["2007-05-03",11.14,11.25,10.77,10.83,78300.0],["2007-05-04",10.88,11.0,10.64,10.72,68000.0],["2007-05-07",10.69,11.3,10.69,11.24,104800.0],["2007-05-08",11.19,11.19,10.84,11.08,80200.0],["2007-05-09",10.99,11.19,10.88,11.02,62100.0],["2007-05-10",10.93,11.05,10.72,10.78,78100.0],["2007-05-11",10.7,10.9,10.59,10.83,47300.0],["2007-05-14",10.79,10.95,10.41,10.48,64500.0],["2007-05-15",10.45,10.72,10.27,10.32,95300.0],["2007-05-16",10.37,10.38,10.01,10.23,124600.0],["2007-05-17",10.18,10.2,9.74,9.97,167900.0],["2007-05-18",10.02,10.15,9.74,10.02,66400.0],["2007-05-21",10.03,10.42,10.03,10.24,99400.0],["2007-05-22",10.29,10.44,10.22,10.42,55300.0],["2007-05-23",10.48,10.87,10.42,10.73,87600.0],["2007-05-24",10.74,10.76,10.57,10.73,92600.0],["2007-05-25",10.76,10.86,10.63,10.81,80700.0],["2007-05-29",10.85,10.85,10.09,10.38,88900.0],["2007-05-30",10.22,10.47,9.9,10.43,219300.0],["2007-05-31",10.46,10.46,9.86,9.87,257400.0],["2007-06-01",9.98,10.42,9.87,10.37,195200.0],["2007-06-04",10.34,10.42,10.22,10.35,160600.0],["2007-06-05",10.27,10.29,10.13,10.2,149300.0],["2007-06-06",10.16,10.38,10.15,10.35,137500.0],["2007-06-07",10.28,10.31,10.21,10.26,176900.0],["2007-06-08",10.22,10.57,10.22,10.56,133800.0],["2007-06-11",10.66,11.38,10.62,11.28,258200.0],["2007-06-12",11.24,11.24,10.8,10.99,153800.0],["2007-06-13",11.04,11.12,10.92,11.05,107900.0],["2007-06-14",11.03,11.39,10.98,11.26,77500.0],["2007-06-15",11.5,11.92,11.35,11.65,240000.0],["2007-06-18",11.5,11.99,11.4,11.92,188000.0],["2007-06-19",11.84,12.08,11.84,12.07,187400.0],["2007-06-20",12.07,12.18,11.86,12.13,146200.0],["2007-06-21",12.05,12.25,12.05,12.16,197200.0],["2007-06-22",12.11,12.11,11.63,11.82,352700.0],["2007-06-25",11.76,12.1,11.51,11.76,150200.0],["2007-06-26",11.83,12.0,11.68,11.95,157700.0],["2007-06-27",11.82,12.07,11.56,12.01,127600.0],["2007-06-28",12.04,12.15,12.01,12.13,199800.0],["2007-06-29",12.15,12.17,11.83,11.83,161100.0],["2007-07-02",11.91,12.36,11.82,12.36,181300.0],["2007-07-03",12.39,12.39,12.12,12.33,60300.0],["2007-07-05",12.29,12.52,12.16,12.46,135800.0],["2007-07-06",12.45,12.45,12.17,12.2,37300.0],["2007-07-09",12.21,12.21,11.96,12.01,96800.0],["2007-07-10",11.94,11.94,11.7,11.83,111700.0],["2007-07-11",11.8,12.13,11.78,11.94,123700.0],["2007-07-12",11.89,12.33,11.89,12.3,78200.0],["2007-07-13",12.28,12.45,12.12,12.45,105300.0],["2007-07-16",12.44,12.57,12.13,12.49,90300.0],["2007-07-17",12.5,12.5,12.03,12.1,92400.0],["2007-07-18",12.06,12.22,11.88,12.18,103400.0],["2007-07-19",12.29,12.4,12.1,12.36,71300.0],["2007-07-20",12.33,12.36,12.01,12.26,133000.0],["2007-07-23",12.29,12.29,12.01,12.12,89500.0],["2007-07-24",11.96,12.18,11.18,11.62,184200.0],["2007-07-25",11.69,12.08,11.47,11.68,108000.0],["2007-07-26",11.52,11.67,11.12,11.32,121400.0],["2007-07-27",11.24,11.42,10.9,10.91,136800.0],["2007-07-30",10.89,11.22,10.38,11.12,101800.0],["2007-07-31",11.34,11.44,11.09,11.09,141700.0],["2007-08-01",10.0,10.0,9.18,9.6,1020700.0],["2007-08-02",9.6,10.03,9.32,9.97,313500.0],["2007-08-03",9.9,9.94,9.6,9.76,341200.0],["2007-08-06",9.79,10.01,9.6,9.92,256100.0],["2007-08-07",9.84,9.97,9.7,9.88,492000.0],["2007-08-08",9.94,10.89,9.88,10.71,562400.0],["2007-08-09",10.5,11.96,10.13,11.72,678000.0],["2007-08-10",11.58,12.43,10.95,11.14,322000.0],["2007-08-13",11.33,11.45,10.14,10.28,296700.0],["2007-08-14",10.27,10.38,9.8,9.97,220300.0],["2007-08-15",9.9,9.96,9.75,9.75,228500.0],["2007-08-16",9.7,10.35,9.6,10.3,239800.0],["2007-08-17",10.77,10.77,9.67,10.06,220000.0],["2007-08-20",10.2,10.29,9.75,10.08,62400.0],["2007-08-21",10.03,10.18,9.9,10.06,57600.0],["2007-08-22",10.18,10.21,9.46,9.58,250200.0],["2007-08-23",9.64,9.68,9.32,9.46,201400.0],["2007-08-24",9.45,9.49,9.18,9.41,104500.0],["2007-08-27",9.4,9.62,9.32,9.36,65200.0],["2007-08-28",9.3,9.46,9.3,9.44,91600.0],["2007-08-29",9.48,9.65,9.39,9.61,87600.0],["2007-08-30",9.5,9.79,9.5,9.74,80700.0],["2007-08-31",9.8,9.82,9.63,9.76,141300.0],["2007-09-04",9.69,10.43,9.55,10.25,89600.0],["2007-09-05",10.16,10.16,9.81,9.97,153300.0],["2007-09-06",9.98,10.04,9.77,9.81,56700.0],["2007-09-07",9.64,9.65,9.5,9.53,93000.0],["2007-09-10",9.57,9.62,9.43,9.45,122700.0],["2007-09-11",9.5,9.72,9.42,9.55,75000.0],["2007-09-12",9.5,9.9,9.5,9.72,95500.0],["2007-09-13",9.77,9.93,9.7,9.78,70800.0],["2007-09-14",9.67,9.94,9.62,9.84,141600.0],["2007-09-17",9.83,9.83,9.62,9.73,40600.0],["2007-09-18",9.76,10.6,9.7,10.58,103600.0],["2007-09-19",10.67,10.8,10.36,10.56,170100.0],["2007-09-20",10.53,10.7,10.33,10.44,59200.0],["2007-09-21",10.55,10.7,10.08,10.52,127500.0],["2007-09-24",10.5,11.22,10.46,10.8,53900.0],["2007-09-25",10.74,10.76,10.35,10.47,74700.0],["2007-09-26",10.55,10.81,10.44,10.54,61100.0],["2007-09-27",10.75,10.75,9.98,10.0,77300.0],["2007-09-28",9.97,10.21,9.77,9.88,92600.0],["2007-10-01",9.92,10.22,9.79,10.21,114800.0],["2007-10-02",10.24,10.29,10.0,10.22,230300.0],["2007-10-03",10.14,10.24,9.76,9.87,85900.0],["2007-10-04",9.93,10.18,9.77,10.0,63300.0],["2007-10-05",10.1,10.1,9.91,10.0,80900.0],["2007-10-08",10.0,10.0,9.85,9.92,40100.0],["2007-10-09",9.93,9.93,9.49,9.49,120100.0],["2007-10-10",9.51,9.98,9.48,9.63,101000.0],["2007-10-11",9.66,9.87,9.36,9.43,120000.0],["2007-10-12",9.42,9.53,9.32,9.46,80200.0],["2007-10-15",9.45,9.55,8.97,9.01,81700.0],["2007-10-16",9.01,9.01,8.25,8.6,269300.0],["2007-10-17",8.71,9.01,8.48,9.01,149700.0],["2007-10-18",8.95,9.01,8.82,9.01,57300.0],["2007-10-19",8.99,9.01,8.42,8.46,164900.0],["2007-10-22",8.35,8.71,8.18,8.66,140600.0],["2007-10-23",8.74,8.81,8.5,8.56,79700.0],["2007-10-24",8.48,8.75,7.98,8.15,214200.0],["2007-10-25",8.15,8.45,7.96,8.05,142800.0],["2007-10-26",8.18,8.18,7.76,8.15,183000.0],["2007-10-29",8.18,8.27,8.0,8.08,146800.0],["2007-10-30",8.0,8.05,7.88,7.93,90100.0],["2007-10-31",8.0,8.0,7.81,7.9,90300.0],["2007-11-01",8.74,9.29,7.47,7.5,2124500.0],["2007-11-02",7.61,9.27,7.55,9.08,700400.0],["2007-11-05",8.9,9.21,8.51,9.08,271300.0],["2007-11-06",9.09,9.18,8.91,9.14,176800.0],["2007-11-07",9.0,9.19,8.89,8.92,327600.0],["2007-11-08",9.0,9.0,8.34,8.54,139500.0],["2007-11-09",8.44,8.72,8.11,8.23,138400.0],["2007-11-12",8.21,8.74,8.09,8.48,137700.0],["2007-11-13",8.58,8.75,8.11,8.31,243600.0],["2007-11-14",8.35,8.43,7.99,8.13,150100.0],["2007-11-15",8.11,8.17,7.82,7.88,72800.0],["2007-11-16",7.9,8.61,7.9,8.26,142700.0],["2007-11-19",8.17,8.18,7.75,7.83,117900.0],["2007-11-20",7.85,7.89,7.49,7.7,177200.0],["2007-11-21",7.67,7.74,7.31,7.38,123300.0],["2007-11-23",7.45,8.04,7.45,7.67,88400.0],["2007-11-26",7.65,7.85,7.26,7.29,173300.0],["2007-11-27",7.29,7.33,7.03,7.21,320100.0],["2007-11-28",7.3,7.79,7.3,7.53,611700.0],["2007-11-29",7.53,8.1,7.53,7.95,194300.0],["2007-11-30",8.01,8.28,7.76,7.93,187500.0],["2007-12-03",7.97,8.07,7.7,7.71,127800.0],["2007-12-04",7.62,7.9,7.62,7.71,66000.0],["2007-12-05",7.83,8.23,7.73,8.2,75200.0],["2007-12-06",8.2,8.3,8.14,8.27,105000.0],["2007-12-07",8.28,8.35,8.08,8.22,67500.0],["2007-12-10",8.22,8.43,8.13,8.41,69400.0],["2007-12-11",8.45,8.92,8.06,8.09,96900.0],["2007-12-12",8.32,8.81,8.2,8.51,110900.0],["2007-12-13",8.45,8.78,8.33,8.7,51800.0],["2007-12-14",8.61,8.73,8.37,8.41,93500.0],["2007-12-17",8.34,8.61,8.16,8.29,82500.0],["2007-12-18",8.33,8.68,8.33,8.56,102500.0],["2007-12-19",8.56,8.68,8.45,8.5,99600.0],["2007-12-20",8.61,8.81,8.46,8.79,71500.0],["2007-12-21",8.97,9.32,8.94,9.2,252400.0],["2007-12-24",9.3,9.5,9.08,9.42,26600.0],["2007-12-26",9.33,9.91,9.16,9.8,80700.0],["2007-12-27",9.81,9.94,9.17,9.29,104800.0],["2007-12-28",9.43,9.69,9.32,9.41,59100.0],["2007-12-31",9.36,9.59,8.73,9.01,103700.0],["2008-01-02",9.0,9.21,8.57,9.01,105600.0],["2008-01-03",9.05,9.4,8.58,8.63,88300.0],["2008-01-04",8.55,8.55,8.13,8.22,97500.0],["2008-01-07",8.28,8.63,8.12,8.51,91100.0],["2008-01-08",8.53,8.66,8.14,8.16,242400.0],["2008-01-09",8.12,8.16,7.65,7.86,112900.0],["2008-01-10",7.75,7.88,7.2,7.23,334700.0],["2008-01-11",7.2,7.79,7.2,7.47,201400.0],["2008-01-14",7.53,7.89,7.25,7.78,214300.0],["2008-01-15",7.69,7.84,7.36,7.5,105100.0],["2008-01-16",7.5,8.03,7.31,7.81,75700.0],["2008-01-17",7.85,8.34,7.59,7.7,54600.0],["2008-01-18",7.62,7.92,7.37,7.68,114900.0],["2008-01-22",7.33,8.37,7.24,8.1,87900.0],["2008-01-23",7.89,8.93,7.45,8.85,161500.0],["2008-01-24",8.92,8.92,7.98,8.32,77600.0],["2008-01-25",8.46,8.49,8.04,8.13,33700.0],["2008-01-28",8.13,8.32,7.85,8.19,67100.0],["2008-01-29",8.26,8.44,8.08,8.17,82000.0],["2008-01-30",8.09,8.39,8.0,8.13,46300.0],["2008-01-31",8.0,8.81,8.0,8.64,69900.0],["2008-02-01",8.67,8.69,8.09,8.66,93400.0],["2008-02-04",8.63,8.93,8.19,8.33,82900.0],["2008-02-05",8.15,8.28,8.05,8.11,47900.0],["2008-02-06",8.19,8.21,7.77,7.87,71400.0],["2008-02-07",7.96,8.39,7.67,8.26,90600.0],["2008-02-08",6.75,6.85,5.57,5.89,2093700.0],["2008-02-11",5.96,6.0,5.36,5.66,320000.0],["2008-02-12",5.4,5.57,5.26,5.31,354000.0],["2008-02-13",5.4,5.41,4.58,5.39,591600.0],["2008-02-14",5.39,5.65,5.15,5.49,190400.0],["2008-02-15",5.45,5.46,5.11,5.2,180800.0],["2008-02-19",5.25,5.25,5.14,5.2,141300.0],["2008-02-20",5.17,5.23,5.02,5.23,128900.0],["2008-02-21",5.2,5.4,5.15,5.21,106000.0],["2008-02-22",5.21,5.21,5.0,5.18,111400.0],["2008-02-25",5.19,5.26,4.97,5.25,136400.0],["2008-02-26",5.24,5.85,5.11,5.7,378000.0],["2008-02-27",5.63,5.92,5.62,5.9,115500.0],["2008-02-28",5.86,5.98,5.66,5.82,122600.0],["2008-02-29",5.74,5.89,5.65,5.7,158900.0],["2008-03-03",5.69,5.74,5.51,5.65,112100.0],["2008-03-04",5.56,5.68,5.25,5.42,58300.0],["2008-03-05",5.46,5.58,5.25,5.3,149900.0],["2008-03-06",5.26,5.39,4.8,4.81,503300.0],["2008-03-07",4.76,5.07,4.64,4.92,268200.0],["2008-03-10",4.91,4.99,4.73,4.76,139400.0],["2008-03-11",4.9,5.3,4.77,5.3,117100.0],["2008-03-12",5.31,5.31,4.86,4.86,80200.0],["2008-03-13",4.81,5.07,4.72,4.9,75000.0],["2008-03-14",4.95,5.02,4.7,4.75,80000.0],["2008-03-17",4.69,4.93,4.56,4.7,82400.0],["2008-03-18",4.87,5.11,4.68,4.96,102700.0],["2008-03-19",4.99,5.1,4.68,4.95,106900.0],["2008-03-20",5.0,5.0,4.65,4.74,340000.0],["2008-03-24",4.77,5.68,4.77,5.56,182200.0],["2008-03-25",5.57,5.6,5.44,5.57,100900.0],["2008-03-26",5.53,5.59,5.42,5.54,47600.0],["2008-03-27",5.56,5.58,5.37,5.44,41700.0],["2008-03-28",5.45,5.6,5.31,5.39,116700.0],["2008-03-31",5.41,5.64,5.23,5.51,84900.0],["2008-04-01",5.63,5.85,5.63,5.73,99200.0],["2008-04-02",5.72,5.85,5.46,5.49,97600.0],["2008-04-03",5.43,5.74,5.35,5.58,102300.0],["2008-04-04",5.6,5.6,5.34,5.39,70200.0],["2008-04-07",5.47,5.7,5.42,5.6,111500.0],["2008-04-08",5.54,5.69,5.35,5.64,69000.0],["2008-04-09",5.64,5.74,5.5,5.61,158500.0],["2008-04-10",5.6,5.81,5.5,5.81,83100.0],["2008-04-11",5.73,5.94,5.46,5.6,352100.0],["2008-04-14",5.61,5.83,5.28,5.63,203600.0],["2008-04-15",5.11,5.16,3.86,4.3,1611600.0],["2008-04-16",4.4,4.51,4.02,4.45,321700.0],["2008-04-17",4.4,4.51,4.27,4.45,161400.0],["2008-04-18",4.55,4.68,4.35,4.67,203800.0],["2008-04-21",4.75,4.98,4.69,4.87,186000.0],["2008-04-22",4.84,4.85,4.56,4.69,255000.0],["2008-04-23",4.7,5.0,4.55,4.97,128800.0],["2008-04-24",4.96,5.0,4.66,4.77,161900.0],["2008-04-25",4.83,4.98,4.66,4.87,80600.0],["2008-04-28",4.85,4.99,4.78,4.9,59500.0],["2008-04-29",4.97,5.0,4.86,4.93,236300.0],["2008-04-30",4.73,4.79,4.06,4.78,330100.0],["2008-05-01",4.79,4.83,4.69,4.82,116000.0],["2008-05-02",4.88,4.9,4.71,4.73,225500.0],["2008-05-05",4.73,4.88,4.63,4.66,198300.0],["2008-05-06",4.64,4.96,4.64,4.96,143900.0],["2008-05-07",4.96,5.02,4.89,4.99,108900.0],["2008-05-08",5.0,5.04,4.95,5.0,123000.0],["2008-05-09",4.97,5.08,4.96,5.03,66600.0],["2008-05-12",5.07,5.37,5.0,5.33,97200.0],["2008-05-13",5.35,5.44,5.14,5.32,49000.0],["2008-05-14",5.32,5.36,5.17,5.22,101700.0],["2008-05-15",5.21,5.38,5.13,5.23,86700.0],["2008-05-16",5.26,5.44,5.12,5.24,175600.0],["2008-05-19",5.23,5.38,5.0,5.18,141400.0],["2008-05-20",5.15,5.32,5.15,5.21,69500.0],["2008-05-21",5.24,5.35,5.03,5.16,84600.0],["2008-05-22",5.16,5.42,5.15,5.4,134800.0],["2008-05-23",5.36,5.36,5.13,5.22,58800.0],["2008-05-27",5.24,5.41,5.12,5.32,70500.0],["2008-05-28",5.36,5.39,5.11,5.39,73300.0],["2008-05-29",5.36,6.06,5.35,5.75,199100.0],["2008-05-30",5.77,5.77,5.59,5.64,99800.0],["2008-06-02",5.66,5.66,5.38,5.54,87300.0],["2008-06-03",5.57,5.57,5.42,5.51,90400.0],["2008-06-04",5.48,5.69,5.48,5.64,79300.0],["2008-06-05",5.63,6.09,5.61,6.05,155900.0],["2008-06-06",6.0,6.07,5.9,5.93,99400.0],["2008-06-09",5.92,5.98,5.45,5.5,137500.0],["2008-06-10",5.41,5.66,5.26,5.47,67800.0],["2008-06-11",5.45,5.55,5.3,5.32,71100.0],["2008-06-12",5.35,5.65,5.35,5.63,49600.0],["2008-06-13",5.66,5.85,5.51,5.64,97600.0],["2008-06-16",5.63,5.7,5.46,5.54,171400.0],["2008-06-17",5.55,5.84,5.5,5.65,51000.0],["2008-06-18",5.6,5.82,5.51,5.74,60500.0],["2008-06-19",5.69,6.04,5.69,5.79,60400.0],["2008-06-20",5.74,5.98,5.74,5.97,145800.0],["2008-06-23",5.97,6.26,5.81,6.02,141300.0],["2008-06-24",5.9,6.17,5.84,5.85,45700.0],["2008-06-25",5.84,5.95,5.75,5.85,39200.0],["2008-06-26",5.77,6.26,5.77,6.08,149600.0],["2008-06-27",6.08,6.67,5.83,6.24,2514700.0],["2008-06-30",6.27,6.49,5.95,5.95,65000.0],["2008-07-01",5.85,5.92,5.52,5.59,209900.0],["2008-07-02",5.63,5.63,5.25,5.28,65000.0],["2008-07-03",5.34,5.5,5.28,5.42,136200.0],["2008-07-07",5.5,5.61,5.27,5.58,112700.0],["2008-07-08",5.62,5.99,5.5,5.85,140700.0],["2008-07-09",5.85,5.85,5.33,5.6,136200.0],["2008-07-10",5.79,5.79,5.29,5.35,118100.0],["2008-07-11",5.29,5.29,5.07,5.19,107100.0],["2008-07-14",5.42,5.42,4.91,4.97,79600.0],["2008-07-15",5.11,5.11,4.79,4.95,132300.0],["2008-07-16",4.93,5.04,4.71,4.82,109700.0],["2008-07-17",4.88,5.16,4.69,5.06,60600.0],["2008-07-18",5.03,5.13,4.85,4.88,38600.0],["2008-07-21",4.9,5.1,4.87,4.98,42500.0],["2008-07-22",4.92,5.09,4.92,4.99,53700.0],["2008-07-23",5.0,5.23,4.98,4.98,48300.0],["2008-07-24",5.1,5.1,4.83,4.93,30500.0],["2008-07-25",5.03,5.03,4.9,4.93,19100.0],["2008-07-28",4.95,4.95,4.67,4.72,26200.0],["2008-07-29",4.76,4.95,4.66,4.7,47600.0],["2008-07-30",4.57,4.79,4.46,4.55,93600.0],["2008-07-31",4.35,4.91,3.95,4.55,113300.0],["2008-08-01",4.62,5.04,4.55,4.89,30600.0],["2008-08-04",4.85,5.08,4.85,4.96,32300.0],["2008-08-05",4.97,5.4,4.97,5.31,61000.0],["2008-08-06",5.22,5.28,4.86,5.2,48300.0],["2008-08-07",5.23,5.36,5.0,5.29,27900.0],["2008-08-08",5.33,5.48,5.3,5.43,39500.0],["2008-08-11",5.22,5.75,5.22,5.75,44400.0],["2008-08-12",5.7,5.95,5.64,5.92,43000.0],["2008-08-13",5.92,6.2,5.88,6.01,94600.0],["2008-08-14",6.0,6.12,5.96,6.12,50900.0],["2008-08-15",6.07,6.29,6.02,6.23,61400.0],["2008-08-18",6.07,6.35,6.07,6.33,92100.0],["2008-08-19",6.3,6.3,6.14,6.23,41000.0],["2008-08-20",6.17,6.28,6.17,6.2,22600.0],["2008-08-21",6.17,6.31,6.17,6.23,30300.0],["2008-08-22",6.17,6.32,6.17,6.28,50900.0],["2008-08-25",6.19,6.25,5.95,6.03,29900.0],["2008-08-26",5.85,6.14,5.77,6.11,59300.0],["2008-08-27",5.87,6.27,5.86,6.27,16700.0],["2008-08-28",5.78,6.3,5.78,6.3,39500.0],["2008-08-29",6.28,6.45,6.17,6.35,69700.0],["2008-09-02",6.39,6.41,6.18,6.33,64800.0],["2008-09-03",6.25,6.3,6.18,6.25,19300.0],["2008-09-04",6.22,6.24,5.86,5.91,50500.0],["2008-09-05",5.85,5.93,5.75,5.87,28600.0],["2008-09-08",5.97,5.97,5.39,5.49,32100.0],["2008-09-09",5.44,5.54,5.21,5.54,19000.0],["2008-09-10",5.64,5.75,5.5,5.62,18500.0],["2008-09-11",5.51,5.6,5.51,5.59,31200.0],["2008-09-12",5.61,6.2,5.61,6.04,27000.0],["2008-09-15",5.8,6.05,4.75,5.33,109100.0],["2008-09-16",4.78,5.37,4.78,5.37,45400.0],["2008-09-17",5.37,5.71,5.18,5.64,29000.0],["2008-09-18",5.69,6.35,5.69,6.25,106600.0],["2008-09-19",6.35,6.5,6.04,6.5,124000.0],["2008-09-22",6.22,6.89,6.22,6.79,89300.0],["2008-09-23",6.89,6.89,6.24,6.26,92300.0],["2008-09-24",6.46,6.46,5.83,5.86,19700.0],["2008-09-25",5.83,5.96,5.55,5.72,32300.0],["2008-09-26",5.72,6.05,5.37,5.55,20800.0],["2008-09-29",5.42,5.42,5.0,5.19,71900.0],["2008-09-30",5.18,5.39,5.01,5.2,16200.0],["2008-10-01",5.05,5.29,4.9,5.19,15600.0],["2008-10-02",5.21,5.24,4.99,4.99,13300.0],["2008-10-03",5.14,5.69,4.87,5.13,16800.0],["2008-10-06",5.0,5.54,4.75,4.82,70500.0],["2008-10-07",5.0,5.06,4.75,4.78,32300.0],["2008-10-08",4.78,5.0,4.45,4.99,80700.0],["2008-10-09",4.97,4.97,4.5,4.78,45400.0],["2008-10-10",4.75,5.0,4.3,5.0,90900.0],["2008-10-13",5.01,5.22,4.7,4.8,56200.0],["2008-10-14",4.75,5.19,4.32,4.81,29800.0],["2008-10-15",4.73,4.8,4.6,4.73,38200.0],["2008-10-16",4.66,5.08,4.5,4.73,27500.0],["2008-10-17",4.8,5.05,4.8,4.99,48200.0],["2008-10-20",5.05,5.45,4.66,5.41,63900.0],["2008-10-21",5.31,5.4,4.97,5.14,52800.0],["2008-10-22",5.22,5.59,5.17,5.22,20600.0],["2008-10-23",5.37,5.42,4.61,4.65,29100.0],["2008-10-24",4.55,4.55,4.0,4.12,9800.0],["2008-10-27",4.05,4.11,3.87,4.11,27200.0],["2008-10-28",3.9,4.44,3.25,3.25,36100.0],["2008-10-29",3.19,3.19,2.75,2.75,51000.0],["2008-10-30",2.78,3.18,2.78,3.0,69200.0],["2008-10-31",3.0,3.16,2.97,3.0,115700.0],["2008-11-03",3.05,3.05,2.92,2.98,72200.0],["2008-11-04",3.0,3.0,2.86,2.9,95800.0],["2008-11-05",2.95,3.07,2.86,2.87,79500.0],["2008-11-06",2.92,2.92,2.69,2.75,108700.0],["2008-11-07",2.83,2.87,2.48,2.61,156000.0],["2008-11-10",2.54,2.78,2.5,2.5,145700.0],["2008-11-11",2.54,2.75,2.48,2.62,87600.0],["2008-11-12",2.5,2.55,2.25,2.28,94200.0],["2008-11-13",2.25,2.25,2.07,2.19,216200.0],["2008-11-14",2.05,2.26,2.05,2.16,44400.0],["2008-11-17",2.1,2.25,2.1,2.2,20800.0],["2008-11-18",2.14,2.49,2.14,2.48,612900.0],["2008-11-19",2.47,2.54,2.31,2.36,58100.0],["2008-11-20",2.31,2.39,2.28,2.35,55300.0],["2008-11-21",2.32,2.32,2.22,2.25,149800.0],["2008-11-24",2.27,2.31,2.2,2.2,167200.0],["2008-11-25",2.35,2.35,2.0,2.01,224800.0],["2008-11-26",2.0,2.34,2.0,2.08,703300.0],["2008-11-28",2.03,2.32,1.79,2.02,57600.0],["2008-12-01",1.95,1.99,1.88,1.88,14700.0],["2008-12-02",1.9,1.97,1.85,1.91,38400.0],["2008-12-03",1.99,2.04,1.85,1.85,32200.0],["2008-12-04",1.96,1.97,1.84,1.86,12400.0],["2008-12-05",1.95,1.96,1.85,1.86,377600.0],["2008-12-08",2.13,2.13,1.89,1.94,18000.0],["2008-12-09",1.96,2.06,1.87,1.89,81100.0],["2008-12-10",2.03,2.03,1.8,1.88,12800.0],["2008-12-11",2.0,2.0,1.87,1.89,26700.0],["2008-12-12",2.0,2.0,1.8,1.83,32300.0],["2008-12-15",1.8,1.87,1.79,1.81,18600.0],["2008-12-16",1.84,1.84,1.75,1.78,12400.0],["2008-12-17",1.85,1.85,1.68,1.7,59800.0],["2008-12-18",1.72,1.73,1.6,1.6,14300.0],["2008-12-19",1.83,1.83,1.37,1.53,94000.0],["2008-12-22",1.58,1.84,1.49,1.72,17300.0],["2008-12-23",1.78,1.97,1.63,1.69,37500.0],["2008-12-24",1.66,1.67,1.6,1.66,4000.0],["2008-12-26",1.68,1.68,1.6,1.6,14600.0],["2008-12-29",1.52,1.52,1.44,1.48,44000.0],["2008-12-30",1.45,1.49,1.35,1.41,90200.0],["2008-12-31",1.5,1.5,1.41,1.44,95900.0],["2009-01-02",1.53,1.59,1.46,1.57,7600.0],["2009-01-05",1.51,1.71,1.44,1.7,26200.0],["2009-01-06",1.67,1.89,1.6,1.82,36000.0],["2009-01-07",1.74,1.8,1.74,1.74,17900.0],["2009-01-08",1.63,1.7,1.62,1.69,3100.0],["2009-01-09",1.61,1.7,1.61,1.69,5100.0],["2009-01-12",1.67,1.7,1.58,1.58,23100.0],["2009-01-13",1.59,1.63,1.58,1.59,4300.0],["2009-01-14",1.51,1.55,1.45,1.47,39200.0],["2009-01-15",1.47,1.48,1.41,1.43,2600.0],["2009-01-16",1.5,1.65,1.48,1.48,2800.0],["2009-01-20",1.58,1.58,1.48,1.48,1000.0],["2009-01-21",1.5,1.5,1.5,1.5,400.0],["2009-01-22",1.5,1.5,1.48,1.48,800.0],["2009-01-23",1.43,1.49,1.43,1.49,2100.0],["2009-01-26",1.5,1.5,1.47,1.5,1700.0],["2009-01-27",1.49,1.54,1.48,1.52,5700.0],["2009-01-28",1.57,1.57,1.46,1.46,8400.0],["2009-01-29",1.5,1.5,1.44,1.45,1900.0],["2009-01-30",1.49,1.52,1.49,1.5,7100.0],["2009-02-02",1.5,1.5,1.48,1.48,10200.0],["2009-02-03",1.52,1.52,1.49,1.5,7100.0],["2009-02-04",1.5,1.61,1.5,1.59,5100.0],["2009-02-05",1.65,1.65,1.58,1.61,5000.0],["2009-02-06",1.69,1.69,1.58,1.59,1100.0],["2009-02-09",1.63,1.63,1.45,1.45,9600.0],["2009-02-10",1.45,1.48,1.34,1.37,20300.0],["2009-02-11",1.34,1.35,1.33,1.35,6000.0],["2009-02-12",1.4,1.41,1.32,1.34,5800.0],["2009-02-13",1.34,1.36,1.3,1.35,4700.0],["2009-02-17",1.3,1.32,1.25,1.29,17500.0],["2009-02-18",1.25,1.3,1.19,1.29,5300.0],["2009-02-19",1.21,1.25,1.18,1.18,11600.0],["2009-02-20",1.36,1.36,1.05,1.06,7400.0],["2009-02-23",1.12,1.13,1.1,1.12,7200.0],["2009-02-24",1.08,1.15,1.08,1.11,7900.0],["2009-02-25",1.09,1.1,1.05,1.1,48800.0],["2009-02-26",1.1,1.19,1.01,1.09,109600.0],["2009-02-27",1.01,1.09,0.99,1.07,11400.0],["2009-03-02",1.08,1.08,1.0,1.02,15000.0],["2009-03-03",1.05,1.05,0.97,0.97,17500.0],["2009-03-04",1.01,1.02,0.99,1.0,10300.0],["2009-03-05",1.09,1.09,1.01,1.01,1600.0],["2009-03-06",1.03,1.03,0.99,0.99,34300.0],["2009-03-09",1.02,1.02,0.98,0.99,5800.0],["2009-03-10",1.0,1.0,0.99,1.0,27000.0],["2009-03-11",1.0,1.02,1.0,1.0,104300.0],["2009-03-12",1.0,1.03,1.0,1.02,64800.0],["2009-03-13",1.03,1.03,0.99,0.99,20800.0],["2009-03-16",1.03,1.07,1.0,1.02,20800.0],["2009-03-17",1.05,1.22,1.05,1.1,16800.0],["2009-03-18",1.1,1.16,1.1,1.12,34900.0],["2009-03-19",1.09,1.14,1.05,1.14,30000.0],["2009-03-20",1.1,1.19,1.09,1.19,20500.0],["2009-03-23",1.22,1.29,1.19,1.29,5600.0],["2009-03-24",1.31,1.31,1.16,1.22,9000.0],["2009-03-25",1.15,1.18,1.13,1.16,1459600.0],["2009-03-26",1.15,1.38,1.15,1.29,28600.0],["2009-03-27",1.31,1.39,1.29,1.39,18100.0],["2009-03-30",1.3,1.59,1.3,1.59,31600.0],["2009-03-31",1.55,1.6,1.36,1.57,35500.0],["2009-04-01",1.52,1.58,1.42,1.54,71700.0],["2009-04-02",1.62,1.63,1.54,1.6,100300.0],["2009-04-03",1.62,1.63,1.53,1.59,5000.0],["2009-04-06",1.6,1.73,1.55,1.6,15500.0],["2009-04-07",1.6,1.61,1.33,1.6,10800.0],["2009-04-08",1.59,1.62,1.59,1.6,44700.0],["2009-04-09",1.6,1.7,1.53,1.68,108600.0],["2009-04-13",1.66,1.78,1.57,1.71,96600.0],["2009-04-14",1.75,1.76,1.61,1.73,31800.0],["2009-04-15",1.72,1.75,1.7,1.7,2200.0],["2009-04-16",1.64,1.77,1.59,1.72,40900.0],["2009-04-17",1.73,1.73,1.73,1.73,13800.0],["2009-04-20",1.67,1.72,1.65,1.7,3500.0],["2009-04-21",1.76,1.85,1.69,1.69,7400.0],["2009-04-22",1.8,1.8,1.68,1.71,40500.0],["2009-04-23",1.8,1.8,1.63,1.67,25300.0],["2009-04-24",1.65,1.72,1.65,1.68,39100.0],["2009-04-27",1.68,1.76,1.68,1.74,16900.0],["2009-04-28",1.75,1.79,1.62,1.72,123200.0],["2009-04-29",1.36,1.9,1.36,1.76,49700.0],["2009-04-30",1.9,1.9,1.78,1.8,61300.0],["2009-05-01",1.76,1.8,1.7,1.73,20500.0],["2009-05-04",1.74,1.8,1.72,1.8,50300.0],["2009-05-05",1.8,1.86,1.79,1.86,38800.0],["2009-05-06",1.85,1.9,1.73,1.9,50500.0],["2009-05-07",1.98,1.98,1.87,1.96,10200.0],["2009-05-08",2.0,2.11,1.91,2.11,41500.0],["2009-05-11",2.11,2.18,2.02,2.16,28100.0],["2009-05-12",2.18,2.18,1.85,1.99,51700.0],["2009-05-13",1.89,2.0,1.8,1.98,29500.0],["2009-05-14",1.96,1.98,1.89,1.89,16000.0],["2009-05-15",1.9,1.9,1.78,1.84,22400.0],["2009-05-18",1.8,1.86,1.71,1.8,20700.0],["2009-05-19",1.71,1.84,1.47,1.74,31400.0],["2009-05-20",1.61,1.79,1.59,1.79,21600.0],["2009-05-21",1.94,1.94,1.76,1.77,6500.0],["2009-05-22",1.73,1.93,1.7,1.72,91200.0],["2009-05-26",1.79,1.95,1.78,1.95,8100.0],["2009-05-27",1.88,1.9,1.86,1.86,19300.0],["2009-05-28",1.81,1.86,1.79,1.86,27300.0],["2009-05-29",1.87,1.88,1.79,1.88,29700.0],["2009-06-01",1.89,1.89,1.75,1.83,44500.0],["2009-06-02",1.78,1.89,1.78,1.82,34200.0],["2009-06-03",1.77,1.83,1.75,1.8,8200.0],["2009-06-04",1.82,2.23,1.82,2.04,61200.0],["2009-06-05",1.98,2.12,1.91,1.91,73200.0],["2009-06-08",2.24,2.25,1.89,2.09,11700.0],["2009-06-09",2.03,2.49,2.01,2.45,18200.0],["2009-06-10",2.32,2.68,2.32,2.41,17000.0],["2009-06-11",2.45,2.75,2.36,2.53,17000.0],["2009-06-12",2.52,2.65,2.35,2.53,13400.0],["2009-06-15",2.5,2.5,2.32,2.42,21500.0],["2009-06-16",2.55,2.55,2.3,2.4,24500.0],["2009-06-17",2.44,2.44,2.2,2.35,16400.0],["2009-06-18",2.44,2.44,2.25,2.3,19800.0],["2009-06-19",2.39,2.75,2.32,2.75,31200.0],["2009-06-22",2.64,2.8,2.24,2.46,90600.0],["2009-06-23",2.43,2.43,2.14,2.37,19000.0],["2009-06-24",2.52,2.53,2.12,2.4,35600.0],["2009-06-25",2.36,2.49,2.17,2.41,25800.0],["2009-06-26",2.33,2.49,2.33,2.4,25900.0],["2009-06-29",2.4,2.43,2.4,2.4,5000.0],["2009-06-30",2.41,2.63,2.3,2.55,22900.0],["2009-07-01",2.49,2.52,2.33,2.5,61700.0],["2009-07-02",2.54,2.6,2.27,2.45,13300.0],["2009-07-06",2.53,2.54,2.33,2.5,12100.0],["2009-07-07",2.57,2.57,2.27,2.4,18600.0],["2009-07-08",2.49,2.49,2.04,2.33,10900.0],["2009-07-09",2.47,2.49,2.13,2.4,5500.0],["2009-07-10",2.44,2.44,2.33,2.41,1700.0],["2009-07-13",2.74,2.74,2.36,2.38,4200.0],["2009-07-14",2.54,2.54,2.3,2.39,17700.0],["2009-07-15",2.33,2.5,2.29,2.37,9900.0],["2009-07-16",2.45,2.45,2.37,2.4,9800.0],["2009-07-17",2.4,2.45,2.16,2.39,10400.0],["2009-07-20",2.48,2.48,2.36,2.39,13000.0],["2009-07-21",2.4,2.4,2.26,2.26,34100.0],["2009-07-22",2.26,2.49,2.25,2.3,4500.0],["2009-07-23",2.3,2.5,2.28,2.4,9900.0],["2009-07-24",2.4,2.4,2.2,2.3,19200.0],["2009-07-27",2.4,2.4,2.07,2.17,62200.0],["2009-07-28",2.22,2.28,2.01,2.26,29700.0],["2009-07-29",2.28,2.3,2.03,2.29,19400.0],["2009-07-30",2.45,2.47,2.03,2.37,57500.0],["2009-07-31",2.27,2.35,2.15,2.3,59100.0],["2009-08-03",2.46,2.79,2.27,2.57,71100.0],["2009-08-04",2.69,3.0,2.6,2.93,69800.0],["2009-08-05",2.66,3.0,2.53,2.94,56300.0],["2009-08-06",2.89,2.98,2.53,2.9,36400.0],["2009-08-07",2.88,2.88,2.63,2.75,33500.0],["2009-08-10",2.7,2.73,2.6,2.71,17700.0],["2009-08-11",2.6,2.8,2.6,2.76,27900.0],["2009-08-12",2.69,2.85,2.59,2.64,68800.0],["2009-08-13",2.84,2.84,2.54,2.55,37800.0],["2009-08-14",2.57,2.64,2.54,2.55,22500.0],["2009-08-17",2.5,2.61,2.41,2.61,34800.0],["2009-08-18",2.77,2.8,2.39,2.78,32900.0],["2009-08-19",2.69,2.77,2.56,2.72,79600.0],["2009-08-20",2.74,2.74,2.65,2.65,19100.0],["2009-08-21",2.65,2.75,2.51,2.7,192900.0],["2009-08-24",2.76,2.77,2.68,2.68,42700.0],["2009-08-25",2.7,2.72,2.64,2.65,75600.0],["2009-08-26",2.68,2.68,2.63,2.65,20400.0],["2009-08-27",2.62,2.68,2.52,2.52,41900.0],["2009-08-28",2.61,2.65,2.42,2.58,56900.0],["2009-08-31",2.5,2.7,2.45,2.69,27800.0],["2009-09-01",2.52,2.61,2.52,2.59,2800.0],["2009-09-02",2.63,2.65,2.54,2.61,31000.0],["2009-09-03",2.6,2.88,2.6,2.87,23200.0],["2009-09-04",2.86,2.97,2.83,2.97,13500.0],["2009-09-08",2.91,3.01,2.83,2.97,16100.0],["2009-09-09",3.0,3.05,2.95,3.05,15800.0],["2009-09-10",2.98,3.14,2.91,3.14,28800.0],["2009-09-11",3.14,3.24,3.1,3.24,9000.0],["2009-09-14",3.14,3.28,3.09,3.26,23200.0],["2009-09-15",3.26,3.33,3.23,3.33,41400.0],["2009-09-16",3.33,3.41,3.3,3.35,16700.0],["2009-09-17",3.4,3.87,3.36,3.6,33200.0],["2009-09-18",3.59,3.6,3.31,3.41,106500.0],["2009-09-21",3.58,3.58,3.09,3.39,80700.0],["2009-09-22",3.54,3.62,3.34,3.57,73700.0],["2009-09-23",3.56,3.57,3.43,3.56,17100.0],["2009-09-24",3.58,3.59,3.43,3.58,17700.0],["2009-09-25",3.48,3.59,3.32,3.51,37900.0],["2009-09-28",3.57,3.61,3.42,3.54,45300.0],["2009-09-29",3.59,3.6,3.46,3.54,15100.0],["2009-09-30",3.46,3.52,3.45,3.49,47900.0],["2009-10-01",3.43,3.52,3.3,3.3,46800.0],["2009-10-02",3.3,3.36,2.94,3.18,136100.0],["2009-10-05",3.52,3.52,3.23,3.41,23300.0],["2009-10-06",3.08,3.6,3.08,3.6,15200.0],["2009-10-07",3.6,3.6,3.48,3.55,9200.0],["2009-10-08",3.59,3.95,3.59,3.8,42400.0],["2009-10-09",3.83,3.91,3.67,3.9,18200.0],["2009-10-12",3.9,3.98,3.83,3.95,38900.0],["2009-10-13",3.93,4.0,3.82,4.0,9300.0],["2009-10-14",3.96,4.07,3.83,4.05,44900.0],["2009-10-15",4.07,4.2,3.91,4.05,36300.0],["2009-10-16",4.0,4.13,4.0,4.05,20500.0],["2009-10-19",4.14,4.14,3.78,4.11,16000.0],["2009-10-20",4.05,4.18,3.92,3.93,30700.0],["2009-10-21",4.0,4.13,3.61,4.06,34600.0],["2009-10-22",4.05,4.12,4.0,4.01,215800.0],["2009-10-23",4.0,4.05,3.88,3.98,67400.0],["2009-10-26",3.99,3.99,3.49,3.86,152400.0],["2009-10-27",3.8,3.88,3.69,3.72,31100.0],["2009-10-28",3.81,3.81,3.48,3.75,49000.0],["2009-10-29",3.7,3.88,3.62,3.62,26800.0],["2009-10-30",3.6,3.74,3.52,3.54,17900.0],["2009-11-02",3.55,3.63,3.35,3.51,49800.0],["2009-11-03",3.37,3.49,3.31,3.42,51800.0],["2009-11-04",3.5,3.6,3.35,3.55,11000.0],["2009-11-05",3.46,3.57,3.35,3.5,23400.0],["2009-11-06",3.5,3.52,3.3,3.52,41800.0],["2009-11-09",3.5,3.51,3.43,3.5,7300.0],["2009-11-10",3.42,3.52,3.4,3.52,14100.0],["2009-11-11",3.5,3.52,3.45,3.51,11700.0],["2009-11-12",3.51,3.6,3.47,3.6,13500.0],["2009-11-13",3.6,3.64,3.47,3.62,11300.0],["2009-11-16",3.62,3.64,3.59,3.63,7800.0],["2009-11-17",3.59,3.65,3.45,3.65,18800.0],["2009-11-18",3.63,3.65,3.55,3.62,3500.0],["2009-11-19",3.64,3.64,3.52,3.61,13200.0],["2009-11-20",3.61,3.61,3.41,3.49,26300.0],["2009-11-23",3.61,3.61,3.27,3.42,23000.0],["2009-11-24",3.42,3.44,3.25,3.41,21700.0],["2009-11-25",3.35,3.43,3.24,3.36,23500.0],["2009-11-27",3.34,3.43,3.26,3.4,6800.0],["2009-11-30",3.33,3.4,3.31,3.35,9600.0],["2009-12-01",3.37,3.4,3.35,3.4,23300.0],["2009-12-02",3.39,3.59,3.38,3.53,17600.0],["2009-12-03",3.6,3.75,3.53,3.74,3800.0],["2009-12-04",3.72,3.86,3.72,3.84,22200.0],["2009-12-07",3.75,3.89,3.71,3.89,17000.0],["2009-12-08",3.83,3.9,3.75,3.87,82300.0],["2009-12-09",3.89,4.0,3.78,4.0,156600.0],["2009-12-10",3.99,4.0,3.9,3.99,20200.0],["2009-12-11",3.95,3.95,3.93,3.94,1100.0],["2009-12-14",3.76,3.9,3.61,3.9,73300.0],["2009-12-15",3.83,3.95,3.75,3.81,42200.0],["2009-12-16",3.81,3.89,3.75,3.84,19400.0],["2009-12-17",3.77,3.93,3.63,3.72,55800.0],["2009-12-18",3.92,3.92,3.69,3.84,35100.0],["2009-12-21",3.95,3.95,3.63,3.89,21100.0],["2009-12-22",3.84,3.92,3.49,3.87,19700.0],["2009-12-23",3.81,3.95,3.63,3.89,27100.0],["2009-12-24",3.89,3.92,3.88,3.9,600.0],["2009-12-28",3.94,3.95,3.67,3.94,4900.0],["2009-12-29",3.95,3.95,3.92,3.95,4800.0],["2009-12-30",3.94,3.95,3.88,3.94,13600.0],["2009-12-31",3.93,3.95,3.76,3.85,3600.0],["2010-01-04",3.98,3.98,3.65,3.86,71900.0],["2010-01-05",3.91,3.94,3.86,3.92,18800.0],["2010-01-06",3.94,3.94,3.82,3.9,45600.0],["2010-01-07",3.9,3.93,3.89,3.9,15400.0],["2010-01-08",3.93,4.02,3.86,3.97,175600.0],["2010-01-11",4.04,4.09,3.98,4.02,38700.0],["2010-01-12",4.03,4.09,3.9,4.08,29100.0],["2010-01-13",4.09,4.09,3.96,4.0,17900.0],["2010-01-14",4.01,4.05,3.9,4.04,23700.0],["2010-01-15",4.03,4.05,3.94,4.0,15900.0],["2010-01-19",3.95,4.04,3.9,4.0,38500.0],["2010-01-20",3.95,4.01,3.81,4.01,52700.0],["2010-01-21",3.99,4.0,3.85,3.98,29800.0],["2010-01-22",3.97,3.99,3.8,3.97,23500.0],["2010-01-25",3.95,4.0,3.84,3.94,17600.0],["2010-01-26",3.86,3.98,3.85,3.92,25000.0],["2010-01-27",3.95,3.97,3.83,3.97,9800.0],["2010-01-28",3.99,4.0,3.83,4.0,38600.0],["2010-01-29",3.96,3.98,3.81,3.96,23600.0],["2010-02-01",3.89,3.98,3.85,3.91,27500.0],["2010-02-02",3.95,3.98,3.84,3.98,25400.0],["2010-02-03",3.97,4.2,3.96,4.05,11300.0],["2010-02-04",4.06,4.06,3.86,3.9,34600.0],["2010-02-05",3.95,3.95,3.7,3.86,20900.0],["2010-02-08",3.83,3.88,3.77,3.85,33100.0],["2010-02-09",3.83,3.88,3.74,3.87,20600.0],["2010-02-10",3.86,3.88,3.79,3.87,9800.0],["2010-02-11",3.87,4.0,3.8,4.0,38500.0],["2010-02-12",4.0,4.1,3.9,4.1,37600.0],["2010-02-16",4.09,4.09,3.88,4.0,69200.0],["2010-02-17",3.99,4.08,3.89,4.06,31400.0],["2010-02-18",3.95,4.09,3.9,4.09,29100.0],["2010-02-19",4.09,4.2,4.03,4.2,39300.0],["2010-02-22",4.18,4.18,4.06,4.06,55000.0],["2010-02-23",3.99,4.06,3.93,3.96,30200.0],["2010-02-24",3.99,4.15,3.92,4.12,43600.0],["2010-02-25",3.98,4.15,3.98,4.12,22400.0],["2010-02-26",4.07,4.11,3.92,3.95,14400.0],["2010-03-01",4.04,4.16,4.01,4.16,9000.0],["2010-03-02",4.11,4.2,4.09,4.09,20500.0],["2010-03-03",4.04,4.19,4.02,4.15,16800.0],["2010-03-04",4.15,4.38,4.15,4.29,25600.0],["2010-03-05",4.38,4.7,4.34,4.58,42200.0],["2010-03-08",4.46,4.61,4.44,4.59,28300.0],["2010-03-09",4.5,4.58,4.41,4.55,23200.0],["2010-03-10",4.55,4.85,4.5,4.73,41400.0],["2010-03-11",4.74,4.82,4.61,4.82,12900.0],["2010-03-12",4.83,4.92,4.69,4.78,27900.0],["2010-03-15",4.4,4.79,4.37,4.68,32000.0],["2010-03-16",4.63,4.72,4.36,4.65,45100.0],["2010-03-17",4.88,4.88,4.58,4.68,16600.0],["2010-03-18",4.88,4.88,4.45,4.53,19400.0],["2010-03-19",4.51,4.82,4.46,4.66,30300.0],["2010-03-22",4.87,4.87,4.4,4.67,13400.0],["2010-03-23",4.59,4.72,4.55,4.72,30400.0],["2010-03-24",4.64,4.88,4.64,4.76,16300.0],["2010-03-25",4.85,4.85,4.5,4.55,12800.0],["2010-03-26",4.83,4.83,4.35,4.61,48400.0],["2010-03-29",4.7,4.7,4.3,4.4,57700.0],["2010-03-30",4.4,4.4,4.18,4.38,69300.0],["2010-03-31",4.4,4.4,4.27,4.36,51700.0],["2010-04-01",4.37,4.39,4.21,4.29,139700.0],["2010-04-05",4.2,4.3,4.15,4.25,53600.0],["2010-04-06",4.11,4.3,4.11,4.22,49000.0],["2010-04-07",4.24,4.28,4.17,4.22,29700.0],["2010-04-08",4.2,4.2,4.03,4.19,29600.0],["2010-04-09",4.2,4.39,4.16,4.39,102300.0],["2010-04-12",4.39,4.41,4.06,4.27,49000.0],["2010-04-13",4.22,4.41,4.22,4.24,43400.0],["2010-04-14",4.25,4.35,4.16,4.27,139300.0],["2010-04-15",4.22,4.33,4.12,4.32,83200.0],["2010-04-16",4.26,4.37,4.12,4.35,55100.0],["2010-04-19",4.35,4.39,4.23,4.35,62000.0],["2010-04-20",4.29,4.56,4.29,4.55,39400.0],["2010-04-21",4.58,4.9,4.5,4.8,45200.0],["2010-04-22",4.8,5.17,4.38,4.83,209600.0],["2010-04-23",4.97,5.1,4.77,4.92,138900.0],["2010-04-26",4.92,5.14,4.89,4.99,176400.0],["2010-04-27",4.87,5.01,4.76,5.01,82100.0],["2010-04-28",5.0,5.0,4.81,4.97,67800.0],["2010-04-29",4.93,5.1,4.93,5.02,163500.0],["2010-04-30",4.84,5.07,4.84,4.95,25600.0],["2010-05-03",4.9,5.01,4.87,5.01,59500.0],["2010-05-04",4.95,4.99,4.86,4.9,39700.0],["2010-05-05",4.9,4.91,4.79,4.87,28400.0],["2010-05-06",4.81,4.95,4.7,4.92,26700.0],["2010-05-07",4.77,4.91,4.56,4.7,68700.0],["2010-05-10",4.87,4.9,4.71,4.87,21500.0],["2010-05-11",4.86,4.95,4.62,4.95,56600.0],["2010-05-12",4.95,5.0,4.83,5.0,72700.0],["2010-05-13",4.99,5.0,4.88,5.0,70900.0],["2010-05-14",4.91,4.95,4.8,4.87,28100.0],["2010-05-17",4.87,4.9,4.81,4.83,45100.0],["2010-05-18",4.83,4.9,4.77,4.82,64000.0],["2010-05-19",4.77,4.85,4.75,4.75,28500.0],["2010-05-20",4.71,4.8,4.63,4.7,43800.0],["2010-05-21",4.59,4.77,4.59,4.77,42800.0],["2010-05-24",4.77,4.82,4.72,4.82,37700.0],["2010-05-25",4.7,4.9,4.51,4.73,66200.0],["2010-05-26",4.7,4.7,4.55,4.7,77000.0],["2010-05-27",4.74,4.95,4.67,4.95,45400.0],["2010-05-28",4.9,4.95,4.64,4.76,69100.0],["2010-06-01",4.71,4.8,4.71,4.78,40800.0],["2010-06-02",4.77,4.87,4.75,4.8,32000.0],["2010-06-03",4.8,4.94,4.59,4.82,43100.0],["2010-06-04",4.7,4.83,4.62,4.66,27600.0],["2010-06-07",4.65,4.77,4.53,4.72,47000.0],["2010-06-08",4.85,4.85,4.63,4.71,19300.0],["2010-06-09",4.38,4.8,4.38,4.77,11400.0],["2010-06-10",4.76,4.84,4.7,4.8,72400.0],["2010-06-11",4.81,4.84,4.64,4.81,74200.0],["2010-06-14",4.83,4.88,4.77,4.8,47400.0],["2010-06-15",4.87,5.01,4.8,5.01,125000.0],["2010-06-16",5.0,5.1,4.93,5.01,35900.0],["2010-06-17",5.02,5.04,4.95,5.0,44800.0],["2010-06-18",4.96,5.06,4.96,5.02,58500.0],["2010-06-21",5.03,5.06,4.97,5.03,37000.0],["2010-06-22",5.0,5.07,4.91,4.95,46500.0],["2010-06-23",4.92,5.15,4.83,4.86,115900.0],["2010-06-24",4.86,5.25,4.86,5.11,206800.0],["2010-06-25",5.13,5.4,4.85,4.89,2664200.0],["2010-06-28",4.9,4.93,4.7,4.89,181100.0],["2010-06-29",4.81,4.93,4.75,4.85,120100.0],["2010-06-30",4.86,5.02,4.75,4.8,79000.0],["2010-07-01",4.83,4.97,4.7,4.72,56900.0],["2010-07-02",4.75,4.97,4.52,4.88,60900.0],["2010-07-06",4.94,4.99,4.59,4.68,71900.0],["2010-07-07",4.7,4.87,4.56,4.72,109800.0],["2010-07-08",4.75,4.8,4.66,4.75,111900.0],["2010-07-09",4.75,4.84,4.49,4.75,96300.0],["2010-07-12",4.73,4.74,4.47,4.52,72000.0],["2010-07-13",4.55,4.8,4.4,4.79,118300.0],["2010-07-14",4.76,4.76,4.5,4.54,72000.0],["2010-07-15",4.55,4.58,4.37,4.53,66700.0],["2010-07-16",4.49,4.5,4.3,4.44,97400.0],["2010-07-19",4.43,4.7,4.23,4.34,46600.0],["2010-07-20",4.3,4.48,4.14,4.42,95900.0],["2010-07-21",4.45,4.57,4.21,4.27,62700.0],["2010-07-22",4.31,4.34,4.1,4.24,71900.0],["2010-07-23",4.22,4.24,4.01,4.17,91500.0],["2010-07-26",4.17,4.35,4.09,4.35,84500.0],["2010-07-27",4.38,4.52,4.22,4.35,78200.0],["2010-07-28",4.33,4.37,4.17,4.27,84700.0],["2010-07-29",4.49,4.49,4.13,4.18,104400.0],["2010-07-30",4.18,4.49,3.96,4.1,188200.0],["2010-08-02",4.14,4.28,4.02,4.15,135300.0],["2010-08-03",4.13,4.24,4.08,4.13,59600.0],["2010-08-04",4.13,4.25,4.13,4.24,68600.0],["2010-08-05",4.22,4.24,4.15,4.2,49400.0],["2010-08-06",4.16,4.3,4.02,4.19,46800.0],["2010-08-09",4.18,4.27,4.12,4.24,69600.0],["2010-08-10",4.2,4.2,4.1,4.16,97300.0],["2010-08-11",4.14,4.3,3.92,3.93,98800.0],["2010-08-12",3.91,3.99,3.84,3.95,86300.0],["2010-08-13",3.93,3.95,3.69,3.7,61600.0],["2010-08-16",3.7,3.75,3.62,3.73,113100.0],["2010-08-17",3.75,3.94,3.68,3.9,67800.0],["2010-08-18",3.89,3.89,3.75,3.85,39300.0],["2010-08-19",3.82,3.91,3.65,3.67,69400.0],["2010-08-20",3.65,3.75,3.57,3.65,54300.0],["2010-08-23",3.66,3.78,3.61,3.61,54800.0],["2010-08-24",3.57,3.66,3.46,3.53,75900.0],["2010-08-25",3.52,3.62,3.52,3.62,61500.0],["2010-08-26",3.62,3.85,3.53,3.61,51200.0],["2010-08-27",3.64,3.75,3.54,3.7,78900.0],["2010-08-30",3.68,3.71,3.48,3.49,62800.0],["2010-08-31",3.57,3.61,3.46,3.46,46500.0],["2010-09-01",3.5,3.63,3.45,3.61,69900.0],["2010-09-02",3.59,3.68,3.53,3.66,48300.0],["2010-09-03",3.67,3.81,3.67,3.78,55200.0],["2010-09-07",3.78,3.78,3.59,3.65,72600.0],["2010-09-08",3.67,3.81,3.62,3.78,34900.0],["2010-09-09",3.82,3.83,3.57,3.77,70800.0],["2010-09-10",3.76,3.77,3.67,3.73,58500.0],["2010-09-13",3.76,3.79,3.73,3.76,154700.0],["2010-09-14",3.76,3.78,3.69,3.78,52300.0],["2010-09-15",3.74,3.77,3.7,3.73,52100.0],["2010-09-16",3.73,3.78,3.73,3.74,56900.0],["2010-09-17",3.77,3.77,3.69,3.72,106800.0],["2010-09-20",3.72,3.77,3.72,3.75,121300.0],["2010-09-21",3.75,3.78,3.72,3.74,58900.0],["2010-09-22",3.74,3.78,3.69,3.74,63600.0],["2010-09-23",3.74,3.74,3.68,3.71,52900.0],["2010-09-24",3.72,3.73,3.69,3.7,122300.0],["2010-09-27",3.67,3.72,3.67,3.69,86900.0],["2010-09-28",3.71,3.79,3.67,3.69,61700.0],["2010-09-29",3.7,3.71,3.68,3.69,91700.0],["2010-09-30",3.73,3.73,3.6,3.69,90200.0],["2010-10-01",3.7,3.71,3.63,3.68,55400.0],["2010-10-04",3.68,3.71,3.67,3.67,56300.0],["2010-10-05",3.7,3.71,3.67,3.69,54600.0],["2010-10-06",3.71,3.71,3.65,3.66,57400.0],["2010-10-07",3.69,3.7,3.59,3.61,50800.0],["2010-10-08",3.6,3.68,3.59,3.61,65700.0],["2010-10-11",3.6,3.62,3.53,3.56,50000.0],["2010-10-12",3.55,3.76,3.55,3.67,99300.0],["2010-10-13",3.67,3.72,3.65,3.68,89500.0],["2010-10-14",3.67,3.7,3.65,3.69,56600.0],["2010-10-15",3.72,3.74,3.66,3.69,705300.0],["2010-10-18",3.69,3.84,3.6,3.8,112200.0],["2010-10-19",3.76,3.85,3.68,3.77,103700.0],["2010-10-20",3.8,3.9,3.72,3.77,72400.0],["2010-10-21",3.8,3.86,3.73,3.83,63900.0],["2010-10-22",3.85,4.03,3.85,4.01,76700.0],["2010-10-25",4.04,4.21,4.03,4.12,54000.0],["2010-10-26",4.09,4.18,4.04,4.16,57400.0],["2010-10-27",4.14,4.39,4.14,4.28,81700.0],["2010-10-28",4.36,4.36,4.01,4.07,94600.0],["2010-10-29",4.0,4.2,3.89,4.05,101900.0],["2010-11-01",4.04,4.13,3.89,3.94,68000.0],["2010-11-02",3.97,4.08,3.85,4.07,137200.0],["2010-11-03",4.06,4.07,3.94,4.01,89900.0],["2010-11-04",4.05,4.08,3.95,4.08,117900.0],["2010-11-05",4.08,4.12,3.97,4.11,98100.0],["2010-11-08",4.1,4.1,4.0,4.07,81100.0],["2010-11-09",4.06,4.18,4.02,4.07,107500.0],["2010-11-10",4.07,4.07,3.96,4.01,97000.0],["2010-11-11",3.97,4.02,3.92,3.97,45100.0],["2010-11-12",3.93,4.03,3.93,3.96,94200.0],["2010-11-15",3.99,3.99,3.92,3.92,53600.0],["2010-11-16",3.92,3.95,3.77,3.81,79400.0],["2010-11-17",3.84,3.92,3.8,3.89,79700.0],["2010-11-18",3.91,4.08,3.85,4.05,69100.0],["2010-11-19",4.03,4.04,3.95,4.0,94900.0],["2010-11-22",3.95,4.04,3.87,4.03,66300.0],["2010-11-23",3.95,4.05,3.88,4.01,80900.0],["2010-11-24",4.02,4.18,3.98,4.1,50300.0],["2010-11-26",4.07,4.15,4.05,4.1,24000.0],["2010-11-29",4.07,4.12,3.96,4.08,79200.0],["2010-11-30",4.04,4.08,3.98,3.99,87500.0],["2010-12-01",4.07,4.14,3.95,4.12,112000.0],["2010-12-02",4.15,4.24,4.01,4.18,78200.0],["2010-12-03",4.15,4.3,4.08,4.24,83900.0],["2010-12-06",4.22,4.3,4.12,4.25,72600.0],["2010-12-07",4.27,4.38,4.19,4.27,56400.0],["2010-12-08",4.29,4.42,4.17,4.35,80100.0],["2010-12-09",4.39,4.58,4.28,4.45,135900.0],["2010-12-10",4.44,4.8,4.41,4.6,91000.0],["2010-12-13",4.6,4.68,4.52,4.6,58100.0],["2010-12-14",4.63,4.95,4.6,4.86,101100.0],["2010-12-15",4.83,5.07,4.79,5.0,112500.0],["2010-12-16",4.98,5.05,4.88,5.0,113000.0],["2010-12-17",4.98,5.01,4.8,4.95,126500.0],["2010-12-20",4.94,4.95,4.88,4.88,64300.0],["2010-12-21",4.92,5.03,4.85,4.93,66800.0],["2010-12-22",4.91,4.93,4.81,4.85,32900.0],["2010-12-23",4.83,4.9,4.72,4.88,54800.0],["2010-12-27",4.88,4.9,4.76,4.88,40900.0],["2010-12-28",4.9,4.95,4.76,4.89,57500.0],["2010-12-29",4.88,4.93,4.77,4.84,39600.0],["2010-12-30",4.82,4.88,4.74,4.82,47100.0],["2010-12-31",4.79,4.89,4.79,4.82,63500.0],["2011-01-03",4.88,4.9,4.81,4.86,73100.0],["2011-01-04",4.86,4.92,4.82,4.9,153000.0],["2011-01-05",4.87,4.93,4.82,4.9,112900.0],["2011-01-06",4.88,4.88,4.78,4.85,54400.0],["2011-01-07",4.85,4.86,4.75,4.78,53500.0],["2011-01-10",4.75,4.86,4.64,4.78,87500.0],["2011-01-11",4.8,4.85,4.68,4.8,74200.0],["2011-01-12",4.79,5.97,4.79,5.96,413400.0],["2011-01-13",5.87,6.0,5.47,5.53,144200.0],["2011-01-14",5.54,5.79,5.4,5.79,104700.0],["2011-01-18",5.75,5.82,5.67,5.72,57400.0],["2011-01-19",5.71,5.88,5.43,5.45,91100.0],["2011-01-20",5.42,5.49,5.33,5.4,78600.0],["2011-01-21",5.48,5.79,5.48,5.55,155500.0],["2011-01-24",5.57,5.69,5.44,5.54,71400.0],["2011-01-25",5.53,5.62,5.37,5.42,59600.0],["2011-01-26",5.45,5.66,5.38,5.65,94900.0],["2011-01-27",5.72,5.85,5.6,5.78,80600.0],["2011-01-28",5.75,5.99,5.57,5.67,137500.0],["2011-01-31",5.69,5.81,5.57,5.79,74800.0],["2011-02-01",5.79,5.81,5.75,5.8,45400.0],["2011-02-02",5.75,6.13,5.65,6.03,121200.0],["2011-02-03",6.01,6.15,5.91,6.08,57800.0],["2011-02-04",6.06,6.13,5.56,5.65,368700.0],["2011-02-07",5.64,5.8,5.52,5.7,111400.0],["2011-02-08",5.69,5.86,5.61,5.81,62200.0],["2011-02-09",5.79,5.94,5.72,5.89,97700.0],["2011-02-10",5.9,6.29,5.83,6.05,188800.0],["2011-02-11",6.25,6.55,6.25,6.4,415500.0],["2011-02-14",6.46,6.97,6.32,6.88,214500.0],["2011-02-15",6.75,6.75,6.23,6.47,269900.0],["2011-02-16",6.4,6.57,6.28,6.54,213500.0],["2011-02-17",6.5,6.62,6.43,6.62,232800.0],["2011-02-18",6.64,6.86,6.46,6.86,285500.0],["2011-02-22",6.77,6.85,6.53,6.58,132100.0],["2011-02-23",6.6,6.6,6.25,6.5,169800.0],["2011-02-24",6.49,6.74,6.41,6.67,190900.0],["2011-02-25",6.67,6.82,6.49,6.76,257900.0],["2011-02-28",6.76,7.12,6.6,6.92,824400.0],["2011-03-01",6.97,7.0,6.57,6.59,282800.0],["2011-03-02",6.59,6.77,6.5,6.69,162800.0],["2011-03-03",6.78,7.04,6.73,6.95,272500.0],["2011-03-04",6.94,6.98,6.76,6.95,79400.0],["2011-03-07",7.0,7.15,6.74,7.03,310600.0],["2011-03-08",7.02,7.17,6.96,7.09,189700.0],["2011-03-09",7.1,7.14,6.69,6.72,288600.0],["2011-03-10",6.62,6.62,6.06,6.4,375000.0],["2011-03-11",6.37,6.43,6.13,6.38,105000.0],["2011-03-14",6.33,6.33,5.94,6.08,158600.0],["2011-03-15",5.89,6.02,5.55,5.96,228700.0],["2011-03-16",5.98,6.05,5.67,5.83,184600.0],["2011-03-17",5.96,6.07,5.84,5.95,139900.0],["2011-03-18",6.01,6.22,5.89,6.18,167700.0],["2011-03-21",6.25,6.6,5.96,6.52,152200.0],["2011-03-22",6.55,6.84,6.38,6.43,60800.0],["2011-03-23",6.44,6.6,6.3,6.49,158000.0],["2011-03-24",6.56,6.69,6.39,6.61,320500.0],["2011-03-25",6.65,6.77,6.5,6.66,118900.0],["2011-03-28",6.72,6.77,6.62,6.73,66600.0],["2011-03-29",6.71,6.71,6.54,6.64,133500.0],["2011-03-30",6.67,6.7,6.57,6.6,219600.0],["2011-03-31",6.57,6.67,6.57,6.65,140700.0],["2011-04-01",6.72,6.81,6.63,6.74,51700.0],["2011-04-04",6.77,6.91,6.76,6.85,40800.0],["2011-04-05",6.85,6.98,6.8,6.92,59000.0],["2011-04-06",6.96,7.02,6.6,7.02,75900.0],["2011-04-07",7.01,7.1,6.81,6.85,95700.0],["2011-04-08",6.87,6.9,6.6,6.73,99600.0],["2011-04-11",6.74,6.86,6.5,6.5,99300.0],["2011-04-12",6.48,6.48,6.25,6.3,81500.0],["2011-04-13",6.36,6.44,6.11,6.29,111500.0],["2011-04-14",6.21,6.46,6.2,6.44,105200.0],["2011-04-15",6.42,6.54,5.89,6.53,76800.0],["2011-04-18",6.41,6.43,6.26,6.31,41600.0],["2011-04-19",6.37,6.55,6.29,6.38,48200.0],["2011-04-20",6.51,6.62,6.51,6.62,40300.0],["2011-04-21",6.69,6.72,6.28,6.53,51200.0],["2011-04-25",6.49,6.6,6.25,6.6,31400.0],["2011-04-26",6.6,6.79,6.56,6.72,65100.0],["2011-04-27",6.7,6.77,6.6,6.73,38000.0],["2011-04-28",6.87,6.87,6.73,6.84,59000.0],["2011-04-29",6.05,6.42,6.05,6.32,322000.0],["2011-05-02",6.35,6.4,6.06,6.08,115000.0],["2011-05-03",6.04,6.07,5.89,6.02,151000.0],["2011-05-04",5.99,6.1,5.99,6.08,400900.0],["2011-05-05",6.05,6.19,5.97,5.99,228000.0],["2011-05-06",6.09,6.18,6.0,6.14,101000.0],["2011-05-09",6.1,6.24,6.1,6.19,94000.0],["2011-05-10",6.23,6.49,6.2,6.44,60000.0],["2011-05-11",6.43,6.5,6.29,6.3,44300.0],["2011-05-12",6.27,6.5,6.27,6.41,60100.0],["2011-05-13",6.4,6.53,6.34,6.35,55000.0],["2011-05-16",6.35,6.54,6.23,6.24,72800.0],["2011-05-17",6.21,6.34,6.04,6.07,89200.0],["2011-05-18",6.08,6.35,6.08,6.22,63800.0],["2011-05-19",6.3,6.3,6.19,6.24,43000.0],["2011-05-20",6.2,6.31,6.12,6.16,87400.0],["2011-05-23",6.1,6.2,6.03,6.05,54400.0],["2011-05-24",6.09,6.16,5.94,5.98,101600.0],["2011-05-25",5.97,6.17,5.97,6.12,74500.0],["2011-05-26",6.1,6.22,6.1,6.22,50800.0],["2011-05-27",6.24,6.3,6.14,6.21,60600.0],["2011-05-31",6.28,6.32,6.13,6.31,77900.0],["2011-06-01",6.3,6.4,6.12,6.13,63000.0],["2011-06-02",6.13,6.28,6.13,6.26,41400.0],["2011-06-03",6.13,6.29,6.06,6.12,58000.0],["2011-06-06",6.1,6.13,5.97,5.99,57700.0],["2011-06-07",6.05,6.17,5.97,6.04,58400.0],["2011-06-08",6.0,6.0,5.83,5.89,69700.0],["2011-06-09",5.92,6.07,5.89,5.94,51400.0],["2011-06-10",5.87,5.88,5.55,5.63,139600.0],["2011-06-13",5.65,5.72,5.45,5.59,40200.0],["2011-06-14",5.66,5.75,5.63,5.75,33900.0],["2011-06-15",5.66,5.73,5.55,5.59,36900.0],["2011-06-16",5.59,5.71,5.59,5.66,34200.0],["2011-06-17",5.72,5.72,5.48,5.55,100000.0],["2011-06-20",5.51,5.68,5.45,5.64,55100.0],["2011-06-21",5.7,5.73,5.65,5.69,52300.0],["2011-06-22",5.65,5.71,5.64,5.65,29100.0],["2011-06-23",5.57,5.7,5.55,5.7,46400.0],["2011-06-24",5.72,5.77,5.55,5.75,520600.0],["2011-06-27",5.69,6.0,5.52,5.91,73400.0],["2011-06-28",5.93,6.02,5.9,6.0,50700.0],["2011-06-29",6.01,6.01,5.76,5.78,50500.0],["2011-06-30",5.79,5.99,5.74,5.96,74000.0],["2011-07-01",5.98,6.24,5.87,6.21,69100.0],["2011-07-05",6.22,6.22,6.0,6.07,53200.0],["2011-07-06",6.08,6.08,5.77,5.85,82000.0],["2011-07-07",5.85,6.08,5.76,5.96,144600.0],["2011-07-08",5.86,5.97,5.86,5.9,51100.0],["2011-07-11",5.82,5.82,5.74,5.74,36800.0],["2011-07-12",5.73,5.87,5.5,5.72,83400.0],["2011-07-13",5.74,5.91,5.7,5.8,44500.0],["2011-07-14",5.8,5.82,5.71,5.73,31000.0],["2011-07-15",5.75,5.79,5.68,5.77,77700.0],["2011-07-18",5.73,5.77,5.61,5.68,37900.0],["2011-07-19",5.76,5.84,5.63,5.8,114100.0],["2011-07-20",5.79,6.07,5.68,5.98,65600.0],["2011-07-21",6.0,6.17,5.8,6.16,84900.0],["2011-07-22",6.11,6.5,6.11,6.38,95000.0],["2011-07-25",6.26,6.53,6.23,6.38,77900.0],["2011-07-26",6.3,6.51,6.25,6.43,145500.0],["2011-07-27",6.4,6.4,6.04,6.1,61400.0],["2011-07-28",6.14,6.15,5.94,6.0,59900.0],["2011-07-29",5.91,6.0,5.9,6.0,42800.0],["2011-08-01",6.05,6.05,5.77,5.88,77200.0],["2011-08-02",5.85,5.9,5.75,5.76,69100.0],["2011-08-03",5.8,5.84,5.63,5.72,110500.0],["2011-08-04",5.64,5.93,5.6,5.61,95300.0],["2011-08-05",5.7,5.7,5.16,5.29,146400.0],["2011-08-08",5.06,5.2,4.76,4.76,173600.0],["2011-08-09",4.73,5.27,4.6,5.16,137700.0],["2011-08-10",4.95,5.08,4.67,4.7,110200.0],["2011-08-11",4.7,5.01,4.42,4.87,106400.0],["2011-08-12",4.91,4.93,4.75,4.84,58700.0],["2011-08-15",4.89,5.21,4.79,5.2,48700.0],["2011-08-16",5.28,5.28,4.85,4.98,105300.0],["2011-08-17",5.02,5.13,4.91,5.1,28800.0],["2011-08-18",4.91,4.98,4.85,4.87,98100.0],["2011-08-19",4.79,4.94,4.79,4.87,64600.0],["2011-08-22",5.04,5.04,4.87,5.0,40100.0],["2011-08-23",5.01,5.24,4.96,5.24,111700.0],["2011-08-24",5.1,5.27,5.01,5.25,43800.0],["2011-08-25",5.28,5.28,4.89,4.91,61600.0],["2011-08-26",4.86,5.12,4.86,5.01,50300.0],["2011-08-29",5.07,5.25,5.0,5.24,92200.0],["2011-08-30",5.24,5.3,5.02,5.27,72000.0],["2011-08-31",5.27,5.27,5.0,5.03,114900.0],["2011-09-01",5.02,5.18,4.97,4.97,165700.0],["2011-09-02",4.86,5.02,4.68,4.84,109600.0],["2011-09-06",4.66,4.87,4.53,4.64,113900.0],["2011-09-07",4.73,4.88,4.7,4.84,78900.0],["2011-09-08",4.81,4.88,4.75,4.77,40200.0],["2011-09-09",4.71,4.71,4.5,4.55,87300.0],["2011-09-12",4.45,4.77,4.45,4.62,68400.0],["2011-09-13",4.65,4.72,4.6,4.64,76300.0],["2011-09-14",4.67,4.93,4.54,4.92,371300.0],["2011-09-15",4.95,5.14,4.86,5.12,138700.0],["2011-09-16",5.13,5.15,4.89,5.06,142000.0],["2011-09-19",4.93,5.02,4.83,4.91,16800.0],["2011-09-20",4.95,4.96,4.67,4.67,42800.0],["2011-09-21",4.69,4.88,4.46,4.48,61000.0],["2011-09-22",4.3,4.43,4.08,4.1,628100.0],["2011-09-23",4.09,4.15,4.05,4.09,87100.0],["2011-09-26",4.13,4.13,3.9,4.05,142800.0],["2011-09-27",4.1,4.25,4.04,4.05,248000.0],["2011-09-28",4.05,4.07,3.74,3.86,171000.0],["2011-09-29",4.0,4.05,3.86,3.99,47300.0],["2011-09-30",3.91,4.11,3.91,4.08,152800.0],["2011-10-03",4.01,4.02,3.66,3.66,132900.0],["2011-10-04",3.63,3.92,3.62,3.89,151000.0],["2011-10-05",3.89,4.09,3.45,4.05,51400.0],["2011-10-06",4.03,4.16,3.93,4.1,73400.0],["2011-10-07",4.13,4.16,3.89,3.97,122300.0],["2011-10-10",4.07,4.07,3.87,4.02,120200.0],["2011-10-11",3.99,4.02,3.9,3.99,93400.0],["2011-10-12",4.0,4.05,3.9,4.01,120900.0],["2011-10-13",3.97,4.07,3.88,4.06,33400.0],["2011-10-14",4.1,4.26,4.02,4.24,92500.0],["2011-10-17",4.18,4.2,4.06,4.11,89100.0],["2011-10-18",4.16,4.52,4.1,4.5,110200.0],["2011-10-19",4.47,4.5,4.2,4.26,73400.0],["2011-10-20",4.25,4.45,4.17,4.37,59100.0],["2011-10-21",4.47,4.56,4.29,4.53,104600.0],["2011-10-24",4.57,4.6,4.48,4.6,84700.0],["2011-10-25",4.55,4.69,4.38,4.44,34200.0],["2011-10-26",4.54,4.74,4.38,4.73,83400.0],["2011-10-27",4.82,5.13,4.74,5.05,159000.0],["2011-10-28",5.06,5.28,5.02,5.27,74000.0],["2011-10-31",5.15,5.3,5.12,5.17,77200.0],["2011-11-01",5.0,5.11,4.89,4.95,92600.0],["2011-11-02",5.06,5.26,4.99,5.2,55000.0],["2011-11-03",5.29,5.45,5.23,5.43,69100.0],["2011-11-04",5.78,5.78,5.58,5.71,88400.0],["2011-11-07",5.64,5.75,5.55,5.73,42600.0],["2011-11-08",5.66,5.7,5.41,5.7,58600.0],["2011-11-09",5.51,5.67,5.38,5.4,70300.0],["2011-11-10",5.52,5.56,5.42,5.53,56800.0],["2011-11-11",5.63,5.81,5.54,5.81,90800.0],["2011-11-14",5.73,5.8,5.64,5.77,71500.0],["2011-11-15",5.71,6.01,5.71,6.01,64000.0],["2011-11-16",5.94,6.33,5.94,6.09,109000.0],["2011-11-17",6.11,6.24,6.05,6.14,95100.0],["2011-11-18",6.14,6.18,5.98,6.09,51700.0],["2011-11-21",5.93,6.04,5.85,5.94,44200.0],["2011-11-22",5.95,6.09,5.94,5.95,61300.0],["2011-11-23",5.9,6.04,5.77,5.82,79100.0],["2011-11-25",5.8,5.97,5.66,5.86,48800.0],["2011-11-28",6.03,6.19,5.97,6.19,87600.0],["2011-11-29",6.18,6.2,6.03,6.1,45800.0],["2011-11-30",6.24,6.33,6.1,6.25,205300.0],["2011-12-01",6.2,6.31,6.2,6.23,52100.0],["2011-12-02",6.26,6.33,6.11,6.23,114400.0],["2011-12-05",6.31,6.45,6.23,6.35,87800.0],["2011-12-06",6.32,6.42,6.29,6.34,65500.0],["2011-12-07",6.3,6.35,6.2,6.27,55000.0],["2011-12-08",6.22,6.28,6.01,6.1,82900.0],["2011-12-09",6.13,6.33,6.07,6.3,95700.0],["2011-12-12",6.2,6.32,6.16,6.3,58600.0],["2011-12-13",6.35,6.42,6.18,6.25,68800.0],["2011-12-14",6.22,6.43,6.15,6.41,86200.0],["2011-12-15",6.43,6.45,6.37,6.41,64300.0],["2011-12-16",6.44,6.47,6.39,6.47,156800.0],["2011-12-19",6.5,6.6,6.49,6.52,67600.0],["2011-12-20",6.66,6.83,6.66,6.83,68500.0],["2011-12-21",6.8,6.84,6.65,6.78,41200.0],["2011-12-22",6.89,6.96,6.85,6.96,51500.0],["2011-12-23",7.0,7.0,6.92,6.97,19400.0],["2011-12-27",6.91,7.14,6.84,7.13,34500.0],["2011-12-28",7.11,7.12,6.89,6.94,34400.0],["2011-12-29",6.99,6.99,6.75,6.96,22600.0],["2011-12-30",6.95,6.97,6.61,6.97,65900.0],["2012-01-03",7.13,7.13,6.88,6.92,136700.0],["2012-01-04",6.87,6.87,6.62,6.62,47700.0],["2012-01-05",6.59,6.59,6.41,6.51,53500.0],["2012-01-06",6.52,6.68,6.43,6.56,18500.0],["2012-01-09",6.6,6.6,6.45,6.49,30100.0],["2012-01-10",6.59,6.67,6.51,6.6,29400.0],["2012-01-11",6.58,6.61,6.44,6.56,16200.0],["2012-01-12",6.6,6.73,6.38,6.66,45600.0],["2012-01-13",6.58,6.62,6.42,6.44,33700.0],["2012-01-17",6.52,6.6,6.46,6.5,36300.0],["2012-01-18",6.49,6.52,6.36,6.51,44300.0],["2012-01-19",6.52,6.52,6.31,6.43,59400.0],["2012-01-20",6.41,6.45,6.36,6.4,69300.0],["2012-01-23",6.42,6.42,6.22,6.35,20600.0],["2012-01-24",6.32,6.32,6.22,6.3,125300.0],["2012-01-25",6.31,6.5,6.31,6.45,103700.0],["2012-01-26",6.49,6.65,6.47,6.6,52700.0],["2012-01-27",6.58,6.68,6.56,6.66,41900.0],["2012-01-30",6.58,6.65,6.5,6.53,94400.0],["2012-01-31",6.59,6.61,6.32,6.39,42100.0],["2012-02-01",6.37,6.52,6.37,6.46,187600.0],["2012-02-02",6.48,6.54,6.38,6.41,99400.0],["2012-02-03",6.53,6.69,6.53,6.66,65100.0],["2012-02-06",6.7,6.7,6.56,6.67,40900.0],["2012-02-07",6.6,6.71,6.59,6.68,42800.0],["2012-02-08",6.68,6.76,6.64,6.69,23400.0],["2012-02-09",6.69,6.72,6.54,6.54,50100.0],["2012-02-10",6.46,6.55,6.33,6.38,75400.0],["2012-02-13",6.46,6.58,6.38,6.58,29500.0],["2012-02-14",6.53,6.65,6.52,6.52,55900.0],["2012-02-15",6.57,6.61,6.47,6.48,39300.0],["2012-02-16",6.47,6.83,6.27,6.83,55900.0],["2012-02-17",6.95,6.95,6.6,6.74,67100.0],["2012-02-21",6.74,6.74,6.54,6.54,27500.0],["2012-02-22",6.47,6.64,6.47,6.51,59500.0],["2012-02-23",6.5,6.83,6.49,6.79,91800.0],["2012-02-24",6.79,7.75,6.68,7.7,385600.0],["2012-02-27",7.69,8.14,7.44,8.11,323300.0],["2012-02-28",8.1,8.3,7.64,8.2,159700.0],["2012-02-29",8.2,8.2,7.93,8.03,142400.0],["2012-03-01",8.01,8.48,8.0,8.3,149500.0],["2012-03-02",8.25,8.25,8.11,8.18,95500.0],["2012-03-05",8.07,8.12,8.04,8.05,61200.0],["2012-03-06",7.92,8.09,7.75,7.93,73300.0],["2012-03-07",7.96,8.12,7.85,8.09,102900.0],["2012-03-08",8.08,8.28,7.99,8.25,81400.0],["2012-03-09",8.24,8.48,8.24,8.35,114900.0],["2012-03-12",8.31,8.35,8.2,8.25,76000.0],["2012-03-13",8.34,8.38,7.63,8.38,72300.0],["2012-03-14",8.38,8.38,8.11,8.26,46700.0],["2012-03-15",8.28,8.28,8.05,8.1,90000.0],["2012-03-16",8.11,8.11,7.91,8.0,67000.0],["2012-03-19",8.01,8.29,7.95,8.2,88400.0],["2012-03-20",8.11,8.14,8.04,8.07,42500.0],["2012-03-21",8.11,8.16,8.02,8.1,44600.0],["2012-03-22",8.01,8.14,7.94,8.09,38900.0],["2012-03-23",8.12,8.17,8.0,8.15,56300.0],["2012-03-26",8.26,8.43,8.23,8.33,152900.0],["2012-03-27",8.32,8.48,8.13,8.44,37900.0],["2012-03-28",8.47,8.47,8.23,8.35,139000.0],["2012-03-29",8.31,8.4,8.22,8.37,27700.0],["2012-03-30",8.44,8.46,8.41,8.43,76600.0],["2012-04-02",8.42,8.55,8.38,8.55,62600.0],["2012-04-03",8.55,8.59,8.24,8.24,58000.0],["2012-04-04",8.14,8.18,7.85,7.96,72100.0],["2012-04-05",7.95,8.0,7.85,7.87,53500.0],["2012-04-09",7.83,7.83,7.51,7.71,106400.0],["2012-04-10",7.69,7.71,7.31,7.35,120800.0],["2012-04-11",7.41,7.59,7.41,7.56,37400.0],["2012-04-12",7.55,7.79,7.54,7.56,42200.0],["2012-04-13",7.5,7.56,7.38,7.44,44800.0],["2012-04-16",7.51,8.69,7.48,7.79,67700.0],["2012-04-17",7.87,8.08,7.85,7.96,55700.0],["2012-04-18",7.91,7.91,7.56,7.7,68000.0],["2012-04-19",7.71,8.18,7.71,7.95,131100.0],["2012-04-20",8.06,8.48,7.88,8.44,152700.0],["2012-04-23",8.28,8.4,8.23,8.33,124200.0],["2012-04-24",8.33,9.06,8.33,9.02,244600.0],["2012-04-25",9.08,9.18,8.89,9.13,121500.0],["2012-04-26",9.1,9.23,8.95,9.15,75600.0],["2012-04-27",9.15,9.23,9.05,9.23,65800.0],["2012-04-30",9.23,9.23,8.51,8.82,118000.0],["2012-05-01",8.82,9.14,8.7,8.7,76000.0],["2012-05-02",8.59,9.0,8.59,8.86,77400.0],["2012-05-03",8.86,8.91,8.5,8.7,93000.0],["2012-05-04",9.49,10.37,9.11,10.29,471300.0],["2012-05-07",10.21,10.64,10.13,10.54,349000.0],["2012-05-08",10.42,10.42,9.85,9.88,236700.0],["2012-05-09",9.78,9.98,9.7,9.89,108000.0],["2012-05-10",9.96,9.99,9.61,9.67,80000.0],["2012-05-11",9.63,9.64,9.31,9.43,93000.0],["2012-05-14",9.3,9.3,9.0,9.11,86400.0],["2012-05-15",9.09,9.44,9.08,9.3,75000.0],["2012-05-16",9.32,9.4,9.0,9.07,127300.0],["2012-05-17",9.09,9.22,8.95,9.01,99500.0],["2012-05-18",8.99,9.05,8.67,8.69,120600.0],["2012-05-21",8.69,8.98,8.44,8.8,136100.0],["2012-05-22",8.84,8.84,8.68,8.79,107000.0],["2012-05-23",8.68,8.84,8.6,8.82,82000.0],["2012-05-24",8.84,8.97,8.61,8.88,77000.0],["2012-05-25",8.9,8.97,8.72,8.87,39500.0],["2012-05-29",8.96,8.96,8.77,8.89,55300.0],["2012-05-30",8.78,8.9,8.72,8.74,33000.0],["2012-05-31",8.8,8.91,8.62,8.85,74100.0],["2012-06-01",8.63,8.7,8.5,8.58,118400.0],["2012-06-04",8.62,8.81,8.57,8.77,71500.0],["2012-06-05",8.69,9.0,8.64,8.96,96600.0],["2012-06-06",9.08,9.15,8.67,8.82,83700.0],["2012-06-07",8.94,9.03,8.73,8.82,83500.0],["2012-06-08",8.76,8.84,8.64,8.71,63400.0],["2012-06-11",8.81,8.82,8.45,8.45,90000.0],["2012-06-12",8.44,8.84,8.44,8.81,87900.0],["2012-06-13",8.75,8.89,8.62,8.8,98200.0],["2012-06-14",8.83,8.91,8.71,8.82,35700.0],["2012-06-15",8.8,8.98,8.78,8.96,106200.0],["2012-06-18",8.94,9.42,8.91,9.3,112100.0],["2012-06-19",9.34,9.94,9.21,9.9,132900.0],["2012-06-20",9.92,10.0,9.6,9.89,81900.0],["2012-06-21",9.87,9.87,9.27,9.31,56200.0],["2012-06-22",9.37,9.75,9.19,9.72,261200.0],["2012-06-25",9.52,9.64,9.41,9.43,38300.0],["2012-06-26",9.48,9.5,9.15,9.31,50400.0],["2012-06-27",9.31,9.62,9.19,9.58,26100.0],["2012-06-28",9.5,9.5,9.2,9.34,33800.0],["2012-06-29",9.58,9.89,9.49,9.87,64100.0],["2012-07-02",9.88,10.19,9.8,10.19,103300.0],["2012-07-03",10.2,10.21,10.0,10.06,44200.0],["2012-07-05",10.02,10.2,9.63,9.72,164700.0],["2012-07-06",9.57,9.8,9.35,9.64,74200.0],["2012-07-09",9.58,9.58,9.3,9.41,30100.0],["2012-07-10",9.46,9.46,9.0,9.09,123000.0],["2012-07-11",9.09,9.17,9.0,9.07,29400.0],["2012-07-12",8.95,8.95,8.69,8.75,114200.0],["2012-07-13",8.76,9.42,8.76,9.01,94900.0],["2012-07-16",8.95,8.95,8.62,8.77,21900.0],["2012-07-17",8.81,9.09,8.63,8.99,34400.0],["2012-07-18",9.01,9.24,8.95,9.11,76100.0],["2012-07-19",9.13,9.56,9.13,9.52,38900.0],["2012-07-20",9.41,9.53,9.4,9.46,38400.0],["2012-07-23",9.26,9.32,9.21,9.23,30300.0],["2012-07-24",9.25,9.28,8.93,9.02,36400.0],["2012-07-25",9.11,9.17,8.98,9.05,55000.0],["2012-07-26",9.14,9.57,9.14,9.51,34300.0],["2012-07-27",9.58,9.9,9.4,9.86,61600.0],["2012-07-30",9.87,9.99,9.61,9.66,12500.0],["2012-07-31",9.66,9.72,9.3,9.31,49300.0],["2012-08-01",9.43,9.5,8.88,8.9,66000.0],["2012-08-02",8.81,8.91,8.49,8.81,34200.0],["2012-08-03",8.94,9.49,8.94,9.42,40500.0],["2012-08-06",10.35,10.35,9.83,10.07,379600.0],["2012-08-07",10.18,10.25,10.07,10.21,147900.0],["2012-08-08",10.21,10.3,10.1,10.19,57000.0],["2012-08-09",10.5,10.99,10.3,10.98,172800.0],["2012-08-10",11.0,11.0,10.71,10.83,98300.0],["2012-08-13",10.48,10.48,10.0,10.3,267500.0],["2012-08-14",10.2,10.42,10.06,10.24,177800.0],["2012-08-15",10.25,10.44,10.07,10.41,104300.0],["2012-08-16",10.34,10.72,10.3,10.7,162700.0],["2012-08-17",10.65,10.85,10.5,10.85,105800.0],["2012-08-20",10.85,11.0,10.7,11.0,111700.0],["2012-08-21",11.0,11.36,10.94,11.34,274700.0],["2012-08-22",11.31,11.96,11.17,11.95,334300.0],["2012-08-23",11.9,12.04,11.84,11.99,186200.0],["2012-08-24",11.94,12.11,11.76,12.07,127200.0],["2012-08-27",12.06,12.45,12.06,12.43,241500.0],["2012-08-28",12.44,12.44,11.84,12.25,281400.0],["2012-08-29",12.21,12.27,11.92,12.11,104700.0],["2012-08-30",12.0,12.15,11.95,12.03,62300.0],["2012-08-31",12.18,12.22,11.81,12.05,67400.0],["2012-09-04",11.99,12.36,11.74,12.36,272100.0],["2012-09-05",12.36,12.5,12.14,12.48,211700.0],["2012-09-06",12.48,12.58,12.46,12.52,301900.0],["2012-09-07",12.48,12.67,12.42,12.63,162300.0],["2012-09-10",12.64,12.75,12.55,12.71,246500.0],["2012-09-11",12.64,12.83,12.64,12.71,108100.0],["2012-09-12",12.67,12.82,12.63,12.81,154100.0],["2012-09-13",12.73,13.06,12.72,13.01,166600.0],["2012-09-14",13.07,13.1,12.96,13.07,138200.0],["2012-09-17",13.04,13.17,12.89,13.15,71100.0],["2012-09-18",13.16,13.16,12.83,13.05,113800.0],["2012-09-19",13.12,13.16,13.0,13.06,71600.0],["2012-09-20",13.04,13.1,12.96,13.09,55200.0],["2012-09-21",13.32,13.32,13.05,13.23,276900.0],["2012-09-24",13.22,13.3,13.16,13.25,100100.0],["2012-09-25",13.37,13.44,13.16,13.23,195400.0],["2012-09-26",13.3,13.45,13.05,13.43,121800.0],["2012-09-27",13.48,13.57,13.39,13.56,124000.0],["2012-09-28",13.48,13.68,13.48,13.66,93800.0],["2012-10-01",13.71,13.75,13.53,13.68,137600.0],["2012-10-02",13.71,13.75,13.5,13.57,68500.0],["2012-10-03",13.55,13.7,13.36,13.58,72600.0],["2012-10-04",13.58,13.69,13.52,13.69,48100.0],["2012-10-05",13.71,13.8,13.29,13.46,133900.0],["2012-10-08",13.46,13.48,13.4,13.48,63500.0],["2012-10-09",13.51,13.51,13.26,13.46,179200.0],["2012-10-10",13.51,13.55,13.4,13.47,73200.0],["2012-10-11",13.62,13.62,13.33,13.52,60600.0],["2012-10-12",13.51,13.59,13.49,13.51,39700.0],["2012-10-15",13.58,13.58,12.91,13.41,111000.0],["2012-10-16",13.5,13.5,13.1,13.12,137900.0],["2012-10-17",13.0,13.18,12.97,13.05,240100.0],["2012-10-18",13.0,13.1,13.0,13.01,79700.0],["2012-10-19",12.95,13.04,12.9,13.0,205900.0],["2012-10-22",13.09,13.45,13.0,13.4,126200.0],["2012-10-23",13.3,13.39,13.15,13.34,91300.0],["2012-10-24",13.4,13.53,13.31,13.5,105100.0],["2012-10-25",13.65,13.76,12.98,13.02,192900.0],["2012-10-26",13.0,13.27,12.99,13.11,65900.0],["2012-10-31",13.08,13.24,13.0,13.24,67900.0],["2012-11-01",13.28,14.13,13.24,14.04,243000.0],["2012-11-02",14.03,14.2,13.8,13.87,125600.0],["2012-11-05",13.97,14.65,13.93,14.59,267800.0],["2012-11-06",14.58,14.62,14.48,14.61,107600.0],["2012-11-07",14.55,14.61,14.03,14.46,163500.0],["2012-11-08",14.46,14.52,14.21,14.37,115600.0],["2012-11-09",14.26,14.76,14.26,14.47,154100.0],["2012-11-12",14.58,14.95,14.48,14.71,237500.0],["2012-11-13",14.58,14.58,14.3,14.4,137600.0],["2012-11-14",14.54,14.54,14.01,14.05,92300.0],["2012-11-15",13.98,13.98,12.96,13.25,303100.0],["2012-11-16",13.3,13.42,12.94,13.29,94000.0],["2012-11-19",13.42,13.69,13.26,13.58,80900.0],["2012-11-20",13.54,13.61,13.2,13.51,80300.0],["2012-11-21",13.58,13.6,13.35,13.59,30700.0],["2012-11-23",13.6,13.6,13.46,13.57,33500.0],["2012-11-26",13.6,13.9,13.58,13.88,107400.0],["2012-11-27",13.78,14.0,13.76,13.83,69100.0],["2012-11-28",13.76,13.81,13.56,13.75,93100.0],["2012-11-29",13.85,13.95,13.72,13.87,89500.0],["2012-11-30",13.88,13.96,13.73,13.88,95500.0],["2012-12-03",14.05,14.63,13.98,14.63,192800.0],["2012-12-04",14.63,14.77,14.35,14.72,328700.0],["2012-12-05",14.79,14.79,14.34,14.42,92000.0],["2012-12-06",14.43,14.67,14.41,14.62,70900.0],["2012-12-07",14.64,14.64,14.06,14.28,77700.0],["2012-12-10",14.23,14.39,13.92,14.1,135200.0],["2012-12-11",14.26,14.46,14.15,14.43,85300.0],["2012-12-12",14.46,14.59,14.3,14.3,113800.0],["2012-12-13",14.31,14.31,13.92,14.08,87100.0],["2012-12-14",13.99,14.2,13.58,14.11,104400.0],["2012-12-17",14.13,14.49,14.07,14.49,146800.0],["2012-12-18",14.56,14.61,14.41,14.52,57100.0],["2012-12-19",14.57,14.59,14.3,14.37,57700.0],["2012-12-20",14.34,14.47,14.16,14.21,54600.0],["2012-12-21",14.14,14.21,13.79,14.03,193000.0],["2012-12-24",14.01,14.12,13.78,13.8,24800.0],["2012-12-26",13.8,13.86,13.51,13.7,67900.0],["2012-12-27",13.68,13.85,13.4,13.69,58300.0],["2012-12-28",13.64,13.75,13.54,13.55,53000.0],["2012-12-31",13.55,13.8,13.39,13.78,112700.0],["2013-01-02",14.07,14.55,13.95,14.52,178600.0],["2013-01-03",14.54,14.61,14.32,14.53,108400.0],["2013-01-04",14.62,14.67,14.31,14.49,127200.0],["2013-01-07",14.43,14.59,14.09,14.11,81900.0],["2013-01-08",14.14,14.45,13.91,14.43,80900.0],["2013-01-09",14.51,15.74,14.38,15.73,442800.0],["2013-01-10",15.84,16.13,15.45,15.92,174800.0],["2013-01-11",16.0,16.07,15.89,15.99,90100.0],["2013-01-14",16.06,16.06,15.58,15.72,73400.0],["2013-01-15",15.65,16.1,15.45,16.02,96700.0],["2013-01-16",16.02,16.03,14.53,14.8,351300.0],["2013-01-17",14.75,15.53,14.24,15.28,297900.0],["2013-01-18",15.28,15.4,14.77,15.03,106300.0],["2013-01-22",15.07,15.45,14.8,15.32,105400.0],["2013-01-23",15.35,15.41,14.51,14.9,127400.0],["2013-01-24",14.88,15.11,13.38,13.84,350500.0],["2013-01-25",13.75,14.49,13.67,14.41,126300.0],["2013-01-28",14.4,14.78,14.21,14.63,106300.0],["2013-01-29",14.59,14.78,14.5,14.67,66300.0],["2013-01-30",14.69,14.96,14.62,14.94,73400.0],["2013-01-31",14.95,15.09,14.76,15.02,67400.0],["2013-02-01",15.15,15.49,14.98,15.36,114900.0],["2013-02-04",15.85,15.91,15.45,15.49,168500.0],["2013-02-05",15.6,15.91,15.54,15.81,78200.0],["2013-02-06",15.79,16.0,15.6,15.99,58400.0],["2013-02-07",15.96,15.96,15.79,15.87,92200.0],["2013-02-08",15.9,15.97,15.71,15.92,79000.0],["2013-02-11",15.96,16.0,15.82,15.95,50200.0],["2013-02-12",15.91,15.98,15.8,15.89,55800.0],["2013-02-13",15.89,16.0,15.68,16.0,70300.0],["2013-02-14",15.96,15.96,15.6,15.87,65700.0],["2013-02-15",15.94,17.49,15.94,16.96,325300.0],["2013-02-19",17.07,17.15,16.71,16.94,96100.0],["2013-02-20",16.9,16.9,16.24,16.25,110400.0],["2013-02-21",16.21,16.21,15.64,15.8,95100.0],["2013-02-22",15.79,16.14,15.73,16.12,71400.0],["2013-02-25",16.14,16.49,15.22,15.26,143600.0],["2013-02-26",15.28,15.52,14.9,15.11,223000.0],["2013-02-27",15.05,15.94,14.97,15.81,103600.0],["2013-02-28",15.8,15.82,15.38,15.54,123100.0],["2013-03-01",15.4,15.89,15.23,15.69,79200.0],["2013-03-04",15.62,15.98,15.37,15.96,83400.0],["2013-03-05",16.0,16.29,15.88,16.11,73100.0],["2013-03-06",16.11,16.15,15.6,15.66,84400.0],["2013-03-07",15.71,16.84,15.38,16.71,214700.0],["2013-03-08",16.77,16.77,16.39,16.62,108100.0],["2013-03-11",16.21,16.54,15.76,16.28,163000.0],["2013-03-12",16.2,16.33,16.01,16.1,53900.0],["2013-03-13",16.11,16.3,16.01,16.2,46200.0],["2013-03-14",16.21,16.41,15.98,16.38,83800.0],["2013-03-15",16.23,16.31,15.89,15.93,168500.0],["2013-03-18",15.73,16.16,15.73,15.92,39600.0],["2013-03-19",15.91,16.05,15.7,15.81,53300.0],["2013-03-20",15.87,16.18,15.87,16.14,50000.0],["2013-03-21",16.04,16.11,15.82,16.0,31400.0],["2013-03-22",16.06,16.27,15.81,16.08,49100.0],["2013-03-25",16.19,16.58,16.11,16.53,36500.0],["2013-03-26",16.66,16.7,16.18,16.2,82800.0],["2013-03-27",16.01,16.18,15.93,16.12,61800.0],["2013-03-28",16.16,16.19,15.89,16.02,82100.0],["2013-04-01",15.98,16.25,15.3,15.3,137600.0],["2013-04-02",15.35,15.71,15.18,15.35,96400.0],["2013-04-03",15.43,15.7,15.01,15.05,105700.0],["2013-04-04",15.1,15.1,14.95,15.05,158000.0],["2013-04-05",14.95,15.82,14.95,15.7,76700.0],["2013-04-08",15.76,15.76,15.27,15.56,41400.0],["2013-04-09",15.6,15.71,15.55,15.57,50400.0],["2013-04-10",15.66,16.19,15.54,16.03,66000.0],["2013-04-11",16.04,16.09,15.66,15.76,27400.0],["2013-04-12",15.75,15.86,15.63,15.65,41700.0],["2013-04-15",15.61,15.61,14.95,14.95,112600.0],["2013-04-16",15.03,15.25,14.95,15.12,96700.0],["2013-04-17",14.98,15.1,14.95,14.95,131500.0],["2013-04-18",15.04,15.23,14.95,14.95,105700.0],["2013-04-19",14.98,15.35,14.97,15.15,61200.0],["2013-04-22",15.18,15.36,14.95,14.96,97600.0],["2013-04-23",15.1,15.55,15.1,15.43,44400.0],["2013-04-24",15.34,15.76,15.15,15.62,46700.0],["2013-04-25",15.49,17.75,14.96,17.54,279000.0],["2013-04-26",17.5,17.5,16.83,17.1,96300.0],["2013-04-29",17.07,17.08,16.17,16.99,100200.0],["2013-04-30",16.92,17.11,16.79,17.11,72800.0],["2013-05-01",17.0,17.3,16.83,17.02,182900.0],["2013-05-02",17.07,17.27,17.0,17.27,73900.0],["2013-05-03",17.38,17.59,17.34,17.44,94500.0],["2013-05-06",17.38,18.09,17.26,17.9,114000.0],["2013-05-07",17.71,18.3,17.71,18.18,133300.0],["2013-05-08",17.97,18.84,17.97,18.81,228300.0],["2013-05-09",18.81,18.9,18.32,18.79,98300.0],["2013-05-10",18.76,18.87,18.41,18.85,44000.0],["2013-05-13",18.77,18.95,18.72,18.79,35500.0],["2013-05-14",18.76,19.01,18.68,18.99,124400.0],["2013-05-15",18.84,19.03,18.21,18.83,191800.0],["2013-05-16",18.82,18.94,18.63,18.75,87000.0],["2013-05-17",18.79,18.98,18.72,18.79,84300.0],["2013-05-20",18.76,18.95,18.48,18.65,77200.0],["2013-05-21",18.71,18.81,18.51,18.67,26700.0],["2013-05-22",18.64,18.95,18.08,18.33,47500.0],["2013-05-23",17.75,18.23,17.65,18.13,97500.0],["2013-05-24",18.07,18.24,17.7,17.78,49900.0],["2013-05-28",18.04,18.7,18.04,18.59,72700.0],["2013-05-29",18.39,18.56,18.09,18.36,45900.0],["2013-05-30",18.36,18.75,18.1,18.68,34900.0],["2013-05-31",18.57,18.75,18.23,18.33,137100.0],["2013-06-03",18.0,18.71,17.97,18.64,209000.0],["2013-06-04",18.48,18.58,17.75,18.49,244100.0],["2013-06-05",18.42,18.48,17.91,18.07,114600.0],["2013-06-06",18.02,18.33,17.92,18.22,65500.0],["2013-06-07",18.24,18.51,18.14,18.43,51500.0],["2013-06-10",18.44,18.75,18.31,18.7,54500.0],["2013-06-11",18.35,18.63,18.35,18.57,65400.0],["2013-06-12",18.69,18.7,18.32,18.5,93800.0],["2013-06-13",18.5,18.74,18.48,18.74,79200.0],["2013-06-14",18.5,18.56,17.76,17.78,147000.0],["2013-06-17",17.88,18.54,17.8,18.17,38500.0],["2013-06-18",18.25,18.6,18.1,18.52,59500.0],["2013-06-19",18.57,18.75,18.41,18.44,54200.0],["2013-06-20",18.08,18.11,17.42,17.49,60000.0],["2013-06-21",17.55,17.81,17.14,17.76,138000.0],["2013-06-24",17.64,18.0,17.52,17.86,70100.0],["2013-06-25",18.06,18.7,17.75,17.81,58200.0],["2013-06-26",18.0,18.33,17.75,18.24,59300.0],["2013-06-27",18.39,18.63,18.16,18.54,54600.0],["2013-06-28",18.5,18.59,18.33,18.43,132800.0],["2013-07-01",18.46,18.59,18.3,18.45,49400.0],["2013-07-02",18.46,18.6,18.12,18.36,40800.0],["2013-07-03",18.26,18.57,18.09,18.34,44700.0],["2013-07-05",18.7,18.7,18.16,18.54,62400.0],["2013-07-08",18.6,18.68,18.33,18.61,51700.0],["2013-07-09",18.56,18.83,18.45,18.7,47700.0],["2013-07-10",18.62,18.85,18.56,18.73,60700.0],["2013-07-11",18.98,19.69,18.8,19.48,264500.0],["2013-07-12",20.12,20.2,19.75,19.82,300800.0],["2013-07-15",20.01,20.39,19.89,20.21,210300.0],["2013-07-16",20.27,20.36,20.15,20.35,98200.0],["2013-07-17",20.5,20.5,20.24,20.41,62700.0],["2013-07-18",20.46,20.5,20.2,20.28,53600.0],["2013-07-19",20.28,20.28,19.95,20.08,56800.0],["2013-07-22",19.99,20.2,19.87,20.12,45000.0],["2013-07-23",20.15,20.15,19.69,20.02,130400.0],["2013-07-24",19.85,20.17,19.81,20.15,98700.0],["2013-07-25",20.15,20.98,19.78,20.93,353300.0],["2013-07-26",20.82,21.21,20.68,21.12,296400.0],["2013-07-29",21.05,21.06,20.44,20.84,247700.0],["2013-07-30",20.87,21.03,20.81,20.99,154300.0],["2013-07-31",20.99,21.0,20.5,20.52,117600.0],["2013-08-01",20.63,20.95,20.55,20.95,112300.0],["2013-08-02",20.78,21.64,20.78,21.51,543600.0],["2013-08-05",21.57,21.95,21.57,21.77,133600.0],["2013-08-06",21.63,21.79,21.03,21.34,74500.0],["2013-08-07",21.16,21.55,21.01,21.25,139900.0],["2013-08-08",21.47,21.49,20.57,20.82,229700.0],["2013-08-09",20.67,20.81,20.07,20.41,196500.0],["2013-08-12",20.14,21.63,20.01,21.48,106600.0],["2013-08-13",21.4,21.74,21.13,21.54,124500.0],["2013-08-14",21.41,21.46,20.92,20.97,56600.0],["2013-08-15",20.57,21.16,20.04,20.05,126400.0],["2013-08-16",20.0,20.55,20.0,20.18,71000.0],["2013-08-19",20.07,20.26,19.42,20.08,257500.0],["2013-08-20",20.1,20.57,20.01,20.32,139700.0],["2013-08-21",20.17,20.47,19.82,20.27,54500.0],["2013-08-22",20.4,20.71,20.38,20.55,35600.0],["2013-08-23",20.6,20.6,20.35,20.52,47700.0],["2013-08-26",20.58,20.58,20.3,20.37,39400.0],["2013-08-27",20.0,20.03,19.34,19.4,113900.0],["2013-08-28",19.32,19.79,19.26,19.69,53800.0],["2013-08-29",19.67,20.5,19.65,20.39,85100.0],["2013-08-30",20.32,20.32,19.7,19.85,83800.0],["2013-09-03",20.25,20.52,19.92,20.27,103500.0],["2013-09-04",20.27,20.84,20.05,20.83,321100.0],["2013-09-05",20.79,21.05,20.75,21.0,89800.0],["2013-09-06",21.09,21.15,20.66,21.12,121800.0],["2013-09-09",21.2,21.36,20.96,21.31,60700.0],["2013-09-10",21.45,21.9,21.34,21.87,328700.0],["2013-09-11",21.78,22.2,21.65,21.91,191600.0],["2013-09-12",21.86,21.87,21.24,21.3,63300.0],["2013-09-13",21.36,21.5,20.83,21.28,63300.0],["2013-09-16",21.46,21.48,20.92,20.98,88700.0],["2013-09-17",21.0,21.46,20.88,21.42,57000.0],["2013-09-18",21.49,21.7,20.97,21.53,75600.0],["2013-09-19",21.64,21.91,21.18,21.54,55000.0],["2013-09-20",21.7,22.06,21.35,21.75,164500.0],["2013-09-23",21.75,21.91,21.27,21.51,99400.0],["2013-09-24",21.6,21.82,21.29,21.38,136800.0],["2013-09-25",21.46,21.9,21.07,21.66,69600.0],["2013-09-26",21.79,22.2,21.53,22.06,292600.0],["2013-09-27",21.93,21.98,21.38,21.54,93900.0],["2013-09-30",21.1,21.44,20.83,21.23,172500.0],["2013-10-01",20.92,21.77,20.85,21.44,86000.0],["2013-10-02",21.29,21.79,21.26,21.35,62100.0],["2013-10-03",21.33,21.64,21.18,21.6,195800.0],["2013-10-04",21.54,22.2,21.5,22.13,167600.0],["2013-10-07",22.11,22.42,22.0,22.06,138800.0],["2013-10-08",22.13,22.23,21.23,21.38,108100.0],["2013-10-09",21.42,21.42,20.12,20.74,132800.0],["2013-10-10",21.04,21.91,20.67,21.72,58700.0],["2013-10-11",21.58,22.07,21.54,22.06,113200.0],["2013-10-14",21.92,22.4,21.79,22.39,95200.0],["2013-10-15",22.37,22.49,22.01,22.12,87000.0],["2013-10-16",22.3,22.8,22.21,22.46,139600.0],["2013-10-17",22.35,22.85,22.35,22.83,285600.0],["2013-10-18",23.03,23.16,22.65,23.09,211200.0],["2013-10-21",23.15,23.15,22.5,22.69,99700.0],["2013-10-22",22.82,23.09,22.66,22.89,101900.0],["2013-10-23",22.67,22.76,22.14,22.28,83300.0],["2013-10-24",22.21,23.0,21.59,22.98,339400.0],["2013-10-25",23.14,23.14,22.54,22.91,135300.0],["2013-10-28",22.82,22.97,22.69,22.95,178000.0],["2013-10-29",22.97,23.26,22.79,23.06,235100.0],["2013-10-30",22.99,23.09,22.37,22.65,133700.0],["2013-10-31",22.59,23.34,22.45,22.97,144700.0],["2013-11-01",22.92,22.95,22.67,22.88,159400.0],["2013-11-04",22.92,23.25,22.89,23.12,202000.0],["2013-11-05",22.93,23.24,22.88,23.21,49500.0],["2013-11-06",23.24,23.35,22.66,22.8,90000.0],["2013-11-07",22.9,22.91,22.11,22.27,61600.0],["2013-11-08",22.23,22.95,22.23,22.67,114000.0],["2013-11-11",22.7,22.72,22.24,22.48,45600.0],["2013-11-12",22.33,22.6,22.07,22.3,140900.0],["2013-11-13",22.08,22.92,22.02,22.88,94600.0],["2013-11-14",22.81,22.87,22.55,22.8,48800.0],["2013-11-15",22.77,23.19,22.72,23.15,71000.0],["2013-11-18",23.17,23.17,22.6,22.68,173300.0],["2013-11-19",22.75,23.05,22.45,22.57,120600.0],["2013-11-20",22.74,22.83,22.1,22.39,53900.0],["2013-11-21",22.48,22.99,22.24,22.83,133200.0],["2013-11-22",22.8,22.84,22.48,22.52,83000.0],["2013-11-25",22.72,22.9,22.55,22.67,42500.0],["2013-11-26",22.77,23.19,22.57,23.16,296400.0],["2013-11-27",23.15,23.25,22.91,23.25,132300.0],["2013-11-29",23.3,23.45,23.14,23.2,51700.0],["2013-12-02",23.34,23.36,22.95,23.16,83800.0],["2013-12-03",23.14,23.28,22.8,22.92,75100.0],["2013-12-04",22.75,23.3,22.66,23.03,70800.0],["2013-12-05",22.97,23.35,22.85,23.0,75600.0],["2013-12-06",23.29,23.33,22.98,23.13,46300.0],["2013-12-09",23.08,23.44,22.9,23.41,109200.0],["2013-12-10",23.29,23.63,23.29,23.55,134400.0],["2013-12-11",23.53,23.64,23.26,23.46,117800.0],["2013-12-12",23.45,23.48,22.87,23.27,97100.0],["2013-12-13",23.27,23.5,23.06,23.31,62600.0],["2013-12-16",23.27,23.5,23.05,23.27,112000.0],["2013-12-17",23.22,23.95,23.0,23.83,218500.0],["2013-12-18",23.94,24.29,23.48,24.23,125400.0],["2013-12-19",24.21,24.22,23.85,23.9,74700.0],["2013-12-20",24.02,24.59,24.02,24.51,304400.0],["2013-12-23",24.75,25.02,24.61,24.75,76100.0],["2013-12-24",24.86,25.1,24.72,25.04,47900.0],["2013-12-26",25.15,25.35,25.01,25.26,72200.0],["2013-12-27",25.31,25.48,25.01,25.24,100400.0],["2013-12-30",25.39,25.39,24.94,25.2,119500.0],["2013-12-31",25.45,25.9,25.3,25.62,325600.0],["2014-01-02",25.43,25.6,24.95,25.05,104900.0],["2014-01-03",25.08,25.49,25.01,25.27,115900.0],["2014-01-06",24.71,24.99,24.14,24.52,157100.0],["2014-01-07",24.57,25.16,24.46,25.06,128600.0],["2014-01-08",25.13,25.26,24.82,25.16,133500.0],["2014-01-09",25.21,25.25,24.67,25.16,91500.0],["2014-01-10",25.13,25.18,24.68,25.12,58100.0],["2014-01-13",24.91,25.01,24.27,24.63,89000.0],["2014-01-14",24.74,24.89,24.51,24.82,68500.0],["2014-01-15",24.96,26.0,24.79,25.81,234000.0],["2014-01-16",25.8,26.0,25.47,25.7,85900.0],["2014-01-17",25.58,25.82,25.14,25.31,85700.0],["2014-01-21",25.56,25.74,25.33,25.49,56600.0],["2014-01-22",25.61,26.55,25.55,26.41,351400.0],["2014-01-23",26.3,26.73,25.68,26.05,74500.0],["2014-01-24",25.78,25.78,24.66,24.83,129900.0],["2014-01-27",25.27,25.27,23.93,24.2,89200.0],["2014-01-28",24.22,24.49,24.03,24.17,64000.0],["2014-01-29",23.85,24.2,23.6,23.69,110300.0],["2014-01-30",23.98,24.19,23.61,23.75,109400.0],["2014-01-31",23.28,24.03,23.0,23.7,148700.0],["2014-02-03",23.68,23.79,22.11,22.42,240100.0],["2014-02-04",22.47,22.85,22.28,22.66,101700.0],["2014-02-05",22.59,22.61,21.56,21.9,195600.0],["2014-02-06",23.01,23.93,23.01,23.7,214300.0],["2014-02-07",23.82,24.06,23.15,24.01,178000.0],["2014-02-10",23.04,23.37,22.75,23.06,273500.0],["2014-02-11",22.95,23.29,22.88,22.97,141800.0],["2014-02-12",22.96,23.27,22.64,22.74,90600.0],["2014-02-13",22.49,23.07,22.2,22.4,130500.0],["2014-02-14",22.15,22.47,22.02,22.24,157000.0],["2014-02-18",22.22,22.5,22.09,22.46,256800.0],["2014-02-19",22.46,22.57,22.12,22.18,150700.0],["2014-02-20",22.14,22.62,21.86,21.92,186300.0],["2014-02-21",21.95,22.12,21.16,21.24,278200.0],["2014-02-24",20.99,21.78,20.77,21.35,263900.0],["2014-02-25",21.3,21.32,20.55,20.92,240200.0],["2014-02-26",20.98,21.41,20.25,21.09,139800.0],["2014-02-27",20.94,21.0,20.13,20.8,358300.0],["2014-02-28",20.82,21.22,20.24,20.39,273400.0],["2014-03-03",20.03,20.03,19.1,19.36,473800.0],["2014-03-04",19.62,20.75,19.62,20.0,619800.0],["2014-03-05",19.89,20.43,19.45,19.71,221300.0],["2014-03-06",19.63,20.03,19.19,19.76,379200.0],["2014-03-07",19.92,19.92,19.39,19.79,441900.0],["2014-03-10",19.79,19.83,19.5,19.78,153200.0],["2014-03-11",19.64,19.86,19.16,19.52,129600.0],["2014-03-12",19.27,19.63,19.07,19.59,169100.0],["2014-03-13",19.6,19.79,19.05,19.2,189700.0],["2014-03-14",19.13,19.25,18.54,19.04,165600.0],["2014-03-17",19.24,19.36,18.97,19.19,298500.0],["2014-03-18",19.2,19.46,18.67,19.35,261500.0],["2014-03-19",19.29,19.59,18.83,19.48,261800.0],["2014-03-20",19.45,20.21,19.01,19.94,338800.0],["2014-03-21",19.97,20.28,19.63,19.7,208900.0],["2014-03-24",19.76,19.76,18.43,18.87,176800.0],["2014-03-25",19.03,19.34,17.95,18.14,278100.0],["2014-03-26",18.23,18.24,17.28,17.59,457400.0],["2014-03-27",17.65,18.08,17.21,17.88,450500.0],["2014-03-28",17.88,18.14,17.52,17.99,294700.0],["2014-03-31",18.17,18.49,17.7,18.17,631300.0],["2014-04-01",18.25,18.38,17.95,18.17,532600.0],["2014-04-02",18.19,18.26,17.87,18.18,127500.0],["2014-04-03",18.14,18.23,17.78,17.9,161000.0],["2014-04-04",18.08,18.25,17.17,17.47,259600.0],["2014-04-07",17.32,17.63,17.03,17.42,159600.0],["2014-04-08",17.39,17.8,17.18,17.53,143100.0],["2014-04-09",17.64,18.11,17.4,18.02,130700.0],["2014-04-10",17.94,17.94,17.32,17.43,252700.0],["2014-04-11",17.28,17.59,17.24,17.36,363900.0],["2014-04-14",17.6,17.6,17.02,17.23,113000.0],["2014-04-15",17.24,17.42,16.6,17.32,162800.0],["2014-04-16",17.43,17.54,17.03,17.42,80000.0],["2014-04-17",17.41,17.88,17.24,17.38,91200.0],["2014-04-21",17.36,17.72,17.2,17.52,75000.0],["2014-04-22",17.56,18.5,17.36,18.46,193400.0],["2014-04-23",18.58,18.58,18.05,18.4,160100.0],["2014-04-24",18.45,19.03,18.29,18.82,278700.0],["2014-04-25",19.0,20.0,18.82,19.32,465700.0],["2014-04-28",19.33,19.84,18.69,18.95,342700.0],["2014-04-29",18.99,19.21,18.45,18.94,306400.0],["2014-04-30",18.93,18.93,18.44,18.77,219100.0],["2014-05-01",18.7,19.15,18.35,18.93,195500.0],["2014-05-02",18.92,19.39,18.67,18.99,187500.0],["2014-05-05",18.9,19.06,18.52,18.67,201600.0],["2014-05-06",18.64,18.86,18.24,18.32,120400.0],["2014-05-07",19.03,19.21,17.95,18.31,171500.0],["2014-05-08",18.23,18.6,17.67,17.84,141100.0],["2014-05-09",17.74,18.44,17.56,18.38,110700.0],["2014-05-12",18.42,19.08,18.22,18.84,165700.0],["2014-05-13",18.76,19.34,18.75,19.07,323100.0],["2014-05-14",18.93,19.15,18.61,18.97,154800.0],["2014-05-15",18.9,18.96,18.34,18.62,100600.0],["2014-05-16",18.71,18.76,18.31,18.72,102300.0],["2014-05-19",18.7,18.97,18.42,18.81,122400.0],["2014-05-20",18.83,18.83,18.25,18.46,116300.0],["2014-05-21",18.62,18.98,18.48,18.95,143700.0],["2014-05-22",18.95,19.34,18.9,19.26,123300.0],["2014-05-23",19.19,19.71,19.19,19.66,295800.0],["2014-05-27",19.76,20.08,19.66,20.06,181500.0],["2014-05-28",20.06,20.18,19.65,20.07,128500.0],["2014-05-29",20.22,20.22,19.9,20.06,105600.0],["2014-05-30",19.99,20.3,19.81,19.92,123100.0],["2014-06-02",20.01,20.14,19.21,19.41,108000.0],["2014-06-03",19.23,19.53,19.18,19.25,184900.0],["2014-06-04",19.2,19.51,19.04,19.49,328000.0],["2014-06-05",19.48,20.05,19.41,19.95,109000.0],["2014-06-06",20.07,20.09,19.82,19.95,109000.0],["2014-06-09",19.92,20.04,19.64,19.82,144100.0],["2014-06-10",19.79,19.82,19.11,19.37,582800.0],["2014-06-11",19.3,19.86,19.0,19.71,107400.0],["2014-06-12",19.62,20.14,19.44,19.87,125100.0],["2014-06-13",19.88,20.28,19.86,20.03,106500.0],["2014-06-16",20.07,20.81,20.07,20.8,202500.0],["2014-06-17",20.82,21.0,20.54,20.79,121100.0],["2014-06-18",20.73,20.93,20.7,20.85,84600.0],["2014-06-19",20.94,20.95,20.6,20.79,135000.0],["2014-06-20",20.92,21.03,20.75,20.97,198800.0],["2014-06-23",21.01,21.35,20.91,21.25,368100.0],["2014-06-24",21.18,21.77,21.0,21.15,390500.0],["2014-06-25",21.04,21.23,20.73,20.85,179400.0],["2014-06-26",20.85,20.93,20.5,20.91,76700.0],["2014-06-27",20.78,21.43,20.78,21.29,786700.0],["2014-06-30",21.33,21.38,20.95,21.22,162400.0],["2014-07-01",21.28,22.24,20.9,21.96,241100.0],["2014-07-02",22.02,22.27,21.67,21.7,117000.0],["2014-07-03",21.75,21.83,21.55,21.67,43300.0],["2014-07-07",21.66,21.66,21.35,21.46,108100.0],["2014-07-08",21.38,21.52,20.7,21.5,201100.0],["2014-07-09",21.53,21.69,21.43,21.54,86800.0],["2014-07-10",21.11,21.66,21.11,21.51,114000.0],["2014-07-11",21.44,21.62,21.23,21.31,77600.0],["2014-07-14",21.53,21.74,21.36,21.47,70500.0],["2014-07-15",21.45,21.47,20.99,21.07,88500.0],["2014-07-16",21.21,21.26,20.78,20.88,210500.0],["2014-07-17",20.76,21.25,20.69,20.76,203000.0],["2014-07-18",20.67,21.0,20.65,20.9,142400.0],["2014-07-21",20.82,21.13,20.8,20.96,86800.0],["2014-07-22",21.04,21.23,20.93,21.04,77400.0],["2014-07-23",21.09,22.66,20.61,20.72,66000.0],["2014-07-24",20.82,20.95,20.24,20.34,235100.0],["2014-07-25",20.16,20.16,19.81,20.02,136700.0],["2014-07-28",20.03,20.37,19.71,20.3,122100.0],["2014-07-29",19.78,20.28,18.82,19.5,379400.0],["2014-07-30",19.53,19.95,19.46,19.65,299500.0],["2014-07-31",19.5,19.61,19.02,19.16,154400.0],["2014-08-01",19.08,19.26,18.85,19.2,151200.0],["2014-08-04",19.22,19.38,18.51,19.33,155700.0],["2014-08-05",19.19,19.48,18.99,19.32,171600.0],["2014-08-06",19.15,19.89,19.15,19.5,121300.0],["2014-08-07",19.61,19.61,19.01,19.15,158400.0],["2014-08-08",19.16,19.43,19.0,19.22,195200.0],["2014-08-11",19.22,19.5,19.05,19.24,182800.0],["2014-08-12",19.21,19.36,19.01,19.33,120200.0],["2014-08-13",19.41,19.77,19.18,19.55,82400.0],["2014-08-14",19.5,19.75,19.32,19.55,136800.0],["2014-08-15",19.56,19.79,19.37,19.57,178700.0],["2014-08-18",19.69,19.79,19.39,19.66,125300.0],["2014-08-19",19.61,19.76,19.49,19.63,55900.0],["2014-08-20",19.46,19.85,19.33,19.75,168100.0],["2014-08-21",19.76,20.13,19.62,19.96,138400.0],["2014-08-22",19.96,20.17,19.81,20.03,71100.0],["2014-08-25",20.14,20.29,19.88,19.94,71600.0],["2014-08-26",19.98,20.32,19.83,20.1,77000.0],["2014-08-27",20.14,20.14,19.99,20.07,41500.0],["2014-08-28",20.01,20.1,19.93,19.96,49100.0],["2014-08-29",19.98,20.04,19.71,19.97,145600.0],["2014-09-02",20.05,20.49,19.97,20.38,188600.0],["2014-09-03",20.45,20.45,20.1,20.38,226500.0],["2014-09-04",20.44,20.65,20.38,20.5,134900.0],["2014-09-05",20.4,20.66,20.2,20.44,77900.0],["2014-09-08",20.44,20.62,20.12,20.29,66500.0],["2014-09-09",20.2,20.29,19.97,20.02,115100.0],["2014-09-10",20.04,20.15,19.86,20.01,83300.0],["2014-09-11",19.86,20.12,19.51,20.01,155600.0],["2014-09-12",20.05,20.05,19.69,19.81,136600.0],["2014-09-15",19.78,19.78,19.6,19.65,77500.0],["2014-09-16",19.58,20.0,19.57,19.77,521000.0],["2014-09-17",19.75,19.99,19.37,19.42,79300.0],["2014-09-18",19.47,19.56,19.0,19.03,922300.0],["2014-09-19",19.04,19.1,18.6,18.71,205500.0],["2014-09-22",18.63,18.63,18.24,18.33,141800.0],["2014-09-23",18.24,18.4,17.72,17.89,164900.0],["2014-09-24",17.94,18.13,17.82,17.93,116100.0],["2014-09-25",17.91,17.91,17.48,17.54,104000.0],["2014-09-26",17.23,17.88,17.19,17.8,141300.0],["2014-09-29",17.65,17.9,17.51,17.64,98700.0],["2014-09-30",13.5,13.61,12.26,12.61,1890000.0],["2014-10-01",12.6,12.84,12.28,12.69,675200.0],["2014-10-02",12.72,12.98,12.55,12.79,384900.0],["2014-10-03",12.93,12.94,12.66,12.76,198000.0],["2014-10-06",12.76,12.93,12.52,12.56,202000.0],["2014-10-07",12.55,12.79,12.43,12.51,147100.0],["2014-10-08",12.48,12.85,12.05,12.83,236700.0],["2014-10-09",12.72,12.92,12.25,12.28,138200.0],["2014-10-10",12.16,12.26,11.8,11.92,177400.0],["2014-10-13",11.86,12.35,11.75,11.96,1112900.0],["2014-10-14",12.11,12.62,12.03,12.06,231800.0],["2014-10-15",11.95,12.22,11.62,11.91,296300.0],["2014-10-16",11.77,12.2,11.74,12.11,268700.0],["2014-10-17",12.3,12.3,11.73,11.92,328100.0],["2014-10-20",11.89,12.02,11.78,12.0,232900.0],["2014-10-21",12.0,12.01,11.84,12.0,231300.0],["2014-10-22",11.99,12.05,11.72,11.75,267100.0],["2014-10-23",11.87,12.07,11.76,11.88,327000.0],["2014-10-24",14.9,14.9,12.33,12.48,487100.0],["2014-10-27",12.46,12.46,11.83,12.13,611600.0],["2014-10-28",12.11,12.6,11.95,12.3,334800.0],["2014-10-29",12.27,12.58,12.05,12.15,303200.0],["2014-10-30",12.06,12.43,11.95,12.38,150200.0],["2014-10-31",12.66,13.04,12.43,12.97,221600.0],["2014-11-03",12.96,12.99,12.55,12.59,157000.0],["2014-11-04",12.82,13.21,12.69,12.87,264500.0],["2014-11-05",12.96,13.44,12.8,13.34,224300.0],["2014-11-06",13.4,13.52,13.17,13.49,145100.0],["2014-11-07",13.49,13.93,13.36,13.89,186500.0],["2014-11-10",13.89,14.16,13.79,14.14,211200.0],["2014-11-11",14.1,14.18,13.82,14.15,149200.0],["2014-11-12",14.09,14.3,14.02,14.29,127700.0],["2014-11-13",14.33,14.37,13.97,14.0,294100.0],["2014-11-14",14.04,14.13,13.79,13.82,133600.0],["2014-11-17",13.77,13.77,13.23,13.26,205200.0],["2014-11-18",13.28,13.96,13.15,13.73,205500.0],["2014-11-19",13.7,13.7,13.28,13.36,198800.0],["2014-11-20",13.28,13.52,13.19,13.48,113400.0],["2014-11-21",13.7,13.74,13.37,13.39,120500.0],["2014-11-24",13.42,13.89,13.36,13.87,264100.0],["2014-11-25",13.93,13.99,13.21,13.29,359700.0],["2014-11-26",13.32,13.64,13.22,13.61,258300.0],["2014-11-28",13.62,13.8,13.25,13.25,120100.0],["2014-12-01",13.18,13.52,12.66,12.67,233700.0],["2014-12-02",12.67,13.02,12.5,13.0,220000.0],["2014-12-03",13.05,13.4,12.91,13.33,136100.0],["2014-12-04",13.34,13.38,12.75,12.75,116800.0],["2014-12-05",12.75,13.0,12.6,12.82,174000.0],["2014-12-08",12.78,13.05,12.44,12.47,127800.0],["2014-12-09",12.4,13.0,12.1,12.98,178000.0],["2014-12-10",12.91,13.14,12.41,12.45,134500.0],["2014-12-11",12.54,12.95,12.3,12.73,189300.0],["2014-12-12",12.55,12.88,12.37,12.59,136400.0],["2014-12-15",12.7,12.95,12.3,12.32,110700.0],["2014-12-16",12.29,12.74,12.06,12.31,185600.0],["2014-12-17",12.3,13.11,12.27,13.07,207000.0],["2014-12-18",13.31,13.91,13.23,13.86,200600.0],["2014-12-19",13.83,14.09,13.48,13.95,314400.0],["2014-12-22",13.94,14.47,13.9,14.46,185200.0],["2014-12-23",14.61,15.1,14.4,14.94,295700.0],["2014-12-24",15.07,15.07,13.91,14.97,189300.0],["2014-12-26",15.07,15.24,14.76,15.0,194300.0],["2014-12-29",15.0,15.12,14.71,14.9,189300.0],["2014-12-30",14.79,15.05,14.64,14.85,176500.0],["2014-12-31",14.85,14.96,14.68,14.86,219100.0],["2015-01-02",14.91,15.5,14.46,14.65,186900.0],["2015-01-05",14.6,14.84,14.37,14.58,172300.0],["2015-01-06",14.59,14.59,13.59,13.63,230200.0],["2015-01-07",13.81,13.81,13.31,13.58,218200.0],["2015-01-08",17.05,17.67,16.85,17.58,1273100.0],["2015-01-09",17.68,17.71,17.22,17.5,316400.0],["2015-01-12",17.54,17.75,16.88,16.94,251600.0],["2015-01-13",17.14,17.57,16.57,17.08,270500.0],["2015-01-14",16.89,17.22,16.48,16.62,185600.0],["2015-01-15",16.74,16.76,15.85,16.04,156500.0],["2015-01-16",16.0,16.4,15.78,15.99,391200.0],["2015-01-20",16.31,16.31,15.86,16.21,286600.0],["2015-01-21",16.07,16.43,15.89,16.19,132000.0],["2015-01-22",16.41,17.04,16.14,17.0,223200.0],["2015-01-23",17.04,17.42,16.71,17.22,174000.0],["2015-01-26",17.25,17.3,16.74,16.82,131000.0],["2015-01-27",16.6,16.8,16.26,16.74,187600.0],["2015-01-28",16.88,16.93,16.52,16.69,357600.0],["2015-01-29",16.73,17.65,16.58,17.54,326900.0],["2015-01-30",17.37,17.66,16.55,16.62,660200.0],["2015-02-02",16.73,17.04,16.3,16.89,371500.0],["2015-02-03",17.0,17.36,16.76,17.21,269600.0],["2015-02-04",17.19,17.48,16.95,16.99,298400.0],["2015-02-05",17.06,17.46,17.06,17.39,271600.0],["2015-02-06",17.6,18.48,16.95,17.48,344300.0],["2015-02-09",17.39,17.7,17.06,17.52,166400.0],["2015-02-10",17.4,17.69,17.0,17.57,413800.0],["2015-02-11",17.5,18.68,17.32,18.52,618000.0],["2015-02-12",18.21,18.51,17.66,18.27,430100.0],["2015-02-13",18.26,18.77,17.98,18.31,177900.0],["2015-02-17",18.27,18.39,17.95,18.35,169800.0],["2015-02-18",18.29,18.33,17.82,17.97,192500.0],["2015-02-19",17.96,18.24,17.6,17.67,104700.0],["2015-02-20",17.68,17.97,17.54,17.68,99800.0],["2015-02-23",17.66,17.84,17.42,17.81,299000.0],["2015-02-24",17.78,18.17,17.63,18.0,161200.0],["2015-02-25",17.87,18.79,17.68,18.19,332700.0],["2015-02-26",18.15,18.8,18.08,18.77,199500.0],["2015-02-27",18.68,18.78,17.98,18.14,274900.0],["2015-03-02",18.18,18.54,18.04,18.4,123300.0],["2015-03-03",18.3,18.54,18.03,18.2,141600.0],["2015-03-04",18.09,18.42,17.94,18.07,115700.0],["2015-03-05",18.06,18.2,17.77,18.0,165700.0],["2015-03-06",17.85,18.42,17.84,18.0,174700.0],["2015-03-09",17.99,18.19,17.79,17.81,137700.0],["2015-03-10",17.58,18.22,17.45,18.02,256900.0],["2015-03-11",18.06,18.18,17.27,17.82,223900.0],["2015-03-12",17.94,18.24,17.52,18.06,224900.0],["2015-03-13",17.99,18.41,17.79,18.35,173400.0],["2015-03-16",18.41,18.48,17.98,18.04,125000.0],["2015-03-17",17.92,18.48,17.92,18.25,118400.0],["2015-03-18",18.21,18.44,17.72,18.21,210600.0],["2015-03-19",18.08,18.42,18.06,18.26,216400.0],["2015-03-20",18.35,18.37,18.19,18.26,201600.0],["2015-03-23",18.18,18.46,18.18,18.35,152200.0],["2015-03-24",18.31,18.58,18.23,18.35,188100.0],["2015-03-25",18.35,18.35,17.5,17.5,93300.0],["2015-03-26",17.47,17.78,17.11,17.5,110300.0],["2015-03-27",17.48,17.82,17.4,17.71,67800.0],["2015-03-30",17.78,17.94,17.72,17.8,67500.0],["2015-03-31",17.69,18.2,17.69,17.92,502600.0],["2015-04-01",17.82,18.17,17.4,17.91,110600.0],["2015-04-02",17.91,18.08,17.75,17.86,120400.0],["2015-04-06",17.68,18.19,17.6,18.13,60700.0],["2015-04-07",18.15,18.42,18.1,18.2,53200.0],["2015-04-08",18.27,19.04,18.19,19.0,357100.0],["2015-04-09",18.93,19.03,18.57,18.8,122500.0],["2015-04-10",18.88,19.03,18.78,18.85,45100.0],["2015-04-13",18.76,19.06,18.65,18.67,138500.0],["2015-04-14",18.65,18.98,18.43,18.8,60900.0],["2015-04-15",18.92,19.36,18.71,19.23,67900.0],["2015-04-16",19.12,19.34,18.8,18.87,41200.0],["2015-04-17",18.59,18.59,17.99,18.11,73300.0],["2015-04-20",18.28,19.06,18.28,18.98,97600.0],["2015-04-21",19.11,19.11,18.77,18.83,34100.0],["2015-04-22",18.82,18.9,18.36,18.81,29000.0],["2015-04-23",18.72,19.07,18.69,18.89,57700.0],["2015-04-24",18.71,19.09,18.7,19.06,66000.0],["2015-04-27",19.09,19.25,18.81,18.87,107900.0],["2015-04-28",18.95,19.42,18.76,19.39,64200.0],["2015-04-29",19.19,19.52,19.02,19.19,99700.0],["2015-04-30",18.99,19.03,18.01,18.07,113900.0],["2015-05-01",17.41,17.41,14.76,16.5,783700.0],["2015-05-04",16.5,16.92,16.3,16.9,302800.0],["2015-05-05",16.79,16.83,15.95,16.17,292700.0],["2015-05-06",16.18,16.67,16.16,16.65,250000.0],["2015-05-07",16.6,16.84,16.42,16.61,74900.0],["2015-05-08",16.85,16.9,16.43,16.43,148600.0],["2015-05-11",16.44,16.56,16.25,16.26,83500.0],["2015-05-12",16.2,16.45,16.08,16.45,137200.0],["2015-05-13",16.52,16.61,16.25,16.25,74100.0],["2015-05-14",16.25,16.63,16.25,16.4,154300.0],["2015-05-15",16.35,16.45,16.15,16.21,154300.0],["2015-05-18",16.15,16.47,16.08,16.42,108300.0],["2015-05-19",16.36,16.36,15.92,16.19,156600.0],["2015-05-20",16.18,16.46,16.07,16.41,122300.0],["2015-05-21",16.37,16.66,16.25,16.56,169000.0],["2015-05-22",16.55,16.66,16.36,16.51,94000.0],["2015-05-26",16.41,16.48,16.02,16.12,100500.0],["2015-05-27",16.12,16.62,15.91,16.58,151800.0],["2015-05-28",16.47,16.53,16.02,16.12,113700.0],["2015-05-29",16.06,16.06,15.79,15.93,133600.0],["2015-06-01",16.09,16.53,15.91,16.48,174800.0],["2015-06-02",16.43,16.66,16.25,16.4,95300.0],["2015-06-03",16.4,16.65,16.25,16.55,102600.0],["2015-06-04",16.37,16.53,16.19,16.38,66100.0],["2015-06-05",16.33,16.56,16.13,16.49,91300.0],["2015-06-08",16.5,16.53,16.17,16.23,87100.0],["2015-06-09",16.17,16.28,15.97,16.01,151400.0],["2015-06-10",16.1,16.53,16.07,16.4,248800.0],["2015-06-11",16.41,16.54,16.14,16.38,128700.0],["2015-06-12",16.2,16.67,16.11,16.6,275300.0],["2015-06-15",16.36,16.56,15.92,16.45,141500.0],["2015-06-16",16.37,16.75,16.37,16.67,105200.0],["2015-06-17",16.73,16.82,16.48,16.56,79400.0],["2015-06-18",16.63,17.15,16.59,17.05,239800.0],["2015-06-19",17.05,17.05,16.72,16.91,141500.0],["2015-06-22",17.03,17.08,16.85,16.99,88200.0],["2015-06-23",17.01,17.01,16.78,16.93,60900.0],["2015-06-24",16.93,16.95,16.65,16.77,64400.0],["2015-06-25",16.89,16.92,16.45,16.76,88600.0],["2015-06-26",16.78,16.89,16.1,16.17,1135300.0],["2015-06-29",16.23,16.41,15.65,15.78,153100.0],["2015-06-30",16.0,16.07,15.79,16.0,118100.0],["2015-07-01",16.23,16.45,16.09,16.2,213500.0],["2015-07-02",16.23,16.36,15.99,16.02,219200.0],["2015-07-06",15.9,16.06,14.98,14.99,775400.0],["2015-07-07",15.06,15.06,13.78,13.97,572200.0],["2015-07-08",13.78,14.28,13.78,14.0,440900.0],["2015-07-09",14.3,14.39,13.93,13.97,213600.0],["2015-07-10",14.25,14.43,13.7,13.73,299500.0],["2015-07-13",13.85,14.26,13.74,14.24,251100.0],["2015-07-14",14.2,14.41,14.02,14.24,140500.0],["2015-07-15",14.27,14.27,13.87,13.96,103700.0],["2015-07-16",14.03,14.14,13.59,13.7,141300.0],["2015-07-17",13.66,13.84,13.0,13.37,945700.0],["2015-07-20",13.2,13.54,12.95,13.04,209100.0],["2015-07-21",13.06,13.38,13.06,13.12,138600.0],["2015-07-22",13.01,13.13,12.67,12.83,175000.0],["2015-07-23",12.88,13.32,12.83,12.91,109500.0],["2015-07-24",12.87,12.91,12.67,12.79,127200.0],["2015-07-27",12.6,12.78,12.16,12.19,200700.0],["2015-07-28",12.29,12.71,11.94,12.6,249700.0],["2015-07-29",12.5,12.86,12.31,12.65,137000.0],["2015-07-30",12.65,13.12,12.56,13.02,171800.0],["2015-07-31",14.0,15.29,13.69,14.01,722400.0],["2015-08-03",13.97,14.06,13.43,13.67,309100.0],["2015-08-04",13.66,13.78,13.19,13.31,146700.0],["2015-08-05",13.44,13.69,13.07,13.1,164900.0],["2015-08-06",13.13,13.23,12.7,13.04,229800.0],["2015-08-07",12.97,13.2,12.88,13.13,134500.0],["2015-08-10",13.24,13.67,13.24,13.53,87200.0],["2015-08-11",13.45,13.69,13.34,13.62,126200.0],["2015-08-12",13.44,13.68,13.33,13.62,110200.0],["2015-08-13",13.61,13.66,13.15,13.19,109100.0],["2015-08-14",13.15,13.49,13.13,13.44,101200.0],["2015-08-17",13.39,13.4,13.06,13.28,181200.0],["2015-08-18",12.8,13.94,12.8,13.07,157600.0],["2015-08-19",12.98,13.2,12.75,12.85,143500.0],["2015-08-20",12.73,13.01,12.6,12.9,114500.0],["2015-08-21",12.63,13.12,12.5,12.69,239700.0],["2015-08-24",12.07,12.67,11.68,11.71,252000.0],["2015-08-25",12.18,12.18,11.37,11.44,162700.0],["2015-08-26",11.72,11.85,11.28,11.76,143000.0],["2015-08-27",11.89,12.16,11.69,12.12,123800.0],["2015-08-28",11.93,12.23,11.8,12.22,148900.0],["2015-08-31",12.15,12.24,11.95,12.18,87300.0],["2015-09-01",11.88,12.08,11.55,11.63,99800.0],["2015-09-02",11.79,11.79,11.19,11.36,262100.0],["2015-09-03",11.39,11.64,11.01,11.44,154400.0],["2015-09-04",11.27,11.45,11.19,11.3,66600.0],["2015-09-08",11.52,11.67,11.37,11.6,71500.0],["2015-09-09",11.75,11.77,11.14,11.16,79300.0],["2015-09-10",11.13,11.49,11.0,11.4,63600.0],["2015-09-11",11.29,11.78,11.22,11.75,103800.0],["2015-09-14",11.78,11.99,11.31,11.37,99500.0],["2015-09-15",11.33,11.76,11.31,11.71,99900.0],["2015-09-16",11.72,11.95,11.72,11.8,31300.0],["2015-09-17",11.63,11.82,11.46,11.76,103400.0],["2015-09-18",11.55,11.59,11.05,11.15,129700.0],["2015-09-21",11.25,11.52,11.01,11.1,74900.0],["2015-09-22",11.03,11.04,10.66,10.9,144200.0],["2015-09-23",10.95,10.95,10.51,10.56,113800.0],["2015-09-24",10.44,10.8,10.18,10.6,208500.0],["2015-09-25",10.72,10.72,10.12,10.23,247500.0],["2015-09-28",10.16,10.24,9.95,9.98,141400.0],["2015-09-29",9.98,10.23,9.91,10.03,165300.0],["2015-09-30",10.14,10.22,9.94,10.0,529500.0],["2015-10-01",10.03,10.17,9.91,10.03,364200.0],["2015-10-02",9.95,10.43,9.78,10.34,244200.0],["2015-10-05",10.48,10.83,10.32,10.65,266300.0],["2015-10-06",10.63,10.9,10.42,10.67,224400.0],["2015-10-07",10.74,11.16,10.52,11.0,262100.0],["2015-10-08",10.98,11.29,10.95,11.15,184000.0],["2015-10-09",11.21,11.36,11.06,11.16,221900.0],["2015-10-12",11.19,11.47,11.1,11.26,104300.0],["2015-10-13",11.18,11.51,11.03,11.21,96600.0],["2015-10-14",11.2,11.57,11.2,11.29,91500.0],["2015-10-15",11.33,11.6,11.15,11.36,139900.0],["2015-10-16",11.4,11.43,11.05,11.29,94700.0],["2015-10-19",11.22,11.34,11.04,11.16,86700.0],["2015-10-20",11.14,11.65,10.9,11.14,112800.0],["2015-10-21",11.21,11.35,11.03,11.03,70200.0],["2015-10-22",11.08,11.44,11.08,11.33,88200.0],["2015-10-23",11.47,11.47,11.06,11.27,79800.0],["2015-10-26",11.22,11.27,11.04,11.09,67800.0],["2015-10-27",10.99,11.11,10.4,10.5,79500.0],["2015-10-28",10.57,11.19,10.47,10.92,110000.0],["2015-10-29",10.81,10.89,10.57,10.68,109900.0],["2015-10-30",10.58,10.7,9.68,10.56,334100.0],["2015-11-02",10.52,10.7,10.25,10.63,177300.0],["2015-11-03",10.59,10.96,10.52,10.8,278200.0],["2015-11-04",10.81,10.93,10.61,10.76,103200.0],["2015-11-05",10.71,10.77,10.24,10.34,88200.0],["2015-11-06",10.3,10.6,10.15,10.57,69200.0],["2015-11-09",10.5,10.7,10.36,10.45,157600.0],["2015-11-10",10.4,10.4,9.9,10.13,211700.0],["2015-11-11",10.14,10.14,9.94,9.98,65300.0],["2015-11-12",9.9,10.24,9.73,9.99,162900.0],["2015-11-13",9.92,10.18,9.78,9.98,96200.0],["2015-11-16",9.95,10.21,9.86,10.18,91600.0],["2015-11-17",10.2,10.4,10.04,10.07,83600.0],["2015-11-18",10.02,10.83,9.79,9.98,215900.0],["2015-11-19",9.99,10.27,9.87,10.21,140900.0],["2015-11-20",10.27,10.52,10.03,10.43,98700.0],["2015-11-23",10.41,10.45,10.27,10.42,120400.0],["2015-11-24",10.35,10.65,10.16,10.59,116600.0],["2015-11-25",10.59,10.89,10.42,10.75,90100.0],["2015-11-27",10.72,11.0,10.58,10.99,82500.0],["2015-11-30",11.02,11.28,10.71,11.15,263500.0],["2015-12-01",11.17,11.37,11.04,11.22,98200.0],["2015-12-02",11.19,11.3,11.13,11.18,90800.0],["2015-12-03",11.25,11.31,11.13,11.24,122000.0],["2015-12-04",11.23,11.26,11.06,11.22,343300.0],["2015-12-07",11.42,11.42,10.83,10.9,282200.0],["2015-12-08",10.79,11.14,10.34,10.83,87200.0],["2015-12-09",10.81,11.42,10.8,11.39,183200.0],["2015-12-10",11.32,11.38,10.97,11.23,182300.0],["2015-12-11",10.94,11.21,10.8,11.1,148900.0],["2015-12-14",11.06,11.11,10.68,10.7,179600.0],["2015-12-15",10.79,11.14,10.71,10.94,145100.0],["2015-12-16",10.98,11.11,10.73,10.89,157100.0],["2015-12-17",10.87,11.19,10.75,10.97,150000.0],["2015-12-18",10.97,11.17,10.74,10.76,252300.0],["2015-12-21",10.87,10.98,10.76,10.85,72800.0],["2015-12-22",10.9,11.02,10.69,10.97,80400.0],["2015-12-23",11.02,11.26,10.99,11.24,127800.0],["2015-12-24",11.25,11.58,11.11,11.5,39600.0],["2015-12-28",11.43,11.63,11.21,11.49,122300.0],["2015-12-29",11.53,11.76,11.47,11.6,97800.0],["2015-12-30",11.56,11.65,11.15,11.17,56000.0],["2015-12-31",11.12,11.17,10.79,10.84,140700.0],["2016-01-04",10.63,10.72,10.12,10.41,124700.0],["2016-01-05",10.43,10.43,10.06,10.3,94300.0],["2016-01-06",10.11,10.32,9.84,10.27,139800.0],["2016-01-07",10.04,10.06,9.7,9.73,141600.0],["2016-01-08",9.72,10.02,9.29,9.31,108800.0],["2016-01-11",9.37,9.5,9.07,9.28,89500.0],["2016-01-12",9.35,9.45,9.02,9.23,104700.0],["2016-01-13",9.25,9.6,8.8,8.99,110100.0],["2016-01-14",9.12,9.65,8.95,9.49,128900.0],["2016-01-15",9.19,10.03,8.95,9.23,90000.0],["2016-01-19",9.32,9.53,9.11,9.48,150600.0],["2016-01-20",9.3,9.63,9.01,9.52,76000.0],["2016-01-21",9.5,9.65,9.4,9.45,81300.0],["2016-01-22",9.66,9.96,9.6,9.92,69200.0],["2016-01-25",9.83,9.93,9.65,9.71,64500.0],["2016-01-26",9.78,10.09,9.69,9.91,35400.0],["2016-01-27",9.85,9.85,9.51,9.71,88200.0],["2016-01-28",9.81,10.04,9.67,9.98,99200.0],["2016-01-29",10.02,10.84,9.96,10.83,146000.0],["2016-02-01",10.75,10.92,10.26,10.36,138400.0],["2016-02-02",10.24,10.27,9.77,9.84,71900.0],["2016-02-03",9.96,10.18,9.62,9.74,170600.0],["2016-02-04",9.73,9.97,9.62,9.69,123600.0],["2016-02-05",9.58,10.16,9.16,9.22,107500.0],["2016-02-08",9.08,9.59,9.05,9.44,109900.0],["2016-02-09",9.35,9.57,9.32,9.4,163600.0],["2016-02-10",9.42,9.61,9.18,9.23,201800.0],["2016-02-11",8.95,9.32,8.7,9.0,123200.0],["2016-02-12",11.4,11.4,9.56,10.39,259400.0],["2016-02-16",10.51,10.87,10.16,10.31,202000.0],["2016-02-17",10.41,10.7,10.41,10.5,261800.0],["2016-02-18",10.54,10.72,10.24,10.35,111900.0],["2016-02-19",10.3,10.6,10.3,10.45,132500.0],["2016-02-22",10.51,10.69,10.11,10.22,224800.0],["2016-02-23",10.44,10.64,10.11,10.12,209600.0],["2016-02-24",10.01,10.47,9.88,10.42,144500.0],["2016-02-25",10.46,10.86,10.46,10.83,181500.0],["2016-02-26",10.92,11.49,10.89,11.22,149700.0],["2016-02-29",11.26,11.52,11.2,11.36,113700.0],["2016-03-01",11.43,11.66,11.4,11.55,84300.0],["2016-03-02",11.49,11.83,11.48,11.81,73700.0],["2016-03-03",11.83,12.03,11.79,12.02,114200.0],["2016-03-04",12.02,12.37,11.9,12.05,123200.0],["2016-03-07",12.02,12.32,11.82,12.13,130000.0],["2016-03-08",12.01,12.1,11.8,11.98,125300.0],["2016-03-09",12.0,12.62,11.93,12.04,93900.0],["2016-03-10",12.08,12.15,11.85,11.93,110100.0],["2016-03-11",12.0,12.24,11.99,12.2,65100.0],["2016-03-14",12.11,12.48,12.04,12.17,111000.0],["2016-03-15",12.04,12.91,12.04,12.41,264800.0],["2016-03-16",12.33,12.86,12.33,12.72,120400.0],["2016-03-17",12.68,13.37,12.57,13.32,147500.0],["2016-03-18",13.42,14.01,13.21,13.92,244500.0],["2016-03-21",13.8,14.73,13.58,13.9,195700.0],["2016-03-22",13.92,13.92,13.59,13.79,91700.0],["2016-03-23",13.74,13.95,13.55,13.67,161900.0],["2016-03-24",13.61,14.0,13.48,13.89,100300.0],["2016-03-28",13.9,14.24,13.29,13.34,146500.0],["2016-03-29",13.33,13.82,13.33,13.71,170500.0],["2016-03-30",13.85,13.9,13.38,13.4,121300.0],["2016-03-31",13.44,13.48,13.21,13.38,170800.0],["2016-04-01",13.29,13.75,13.17,13.73,143000.0],["2016-04-04",13.74,13.74,13.16,13.18,84900.0],["2016-04-05",12.91,13.15,12.09,12.8,131300.0],["2016-04-06",12.84,13.08,12.71,12.91,69900.0],["2016-04-07",12.83,12.98,12.64,12.8,75200.0],["2016-04-08",12.94,13.0,12.67,12.83,93100.0],["2016-04-11",12.86,13.17,12.57,12.6,56000.0],["2016-04-12",12.61,12.98,12.38,12.68,54100.0],["2016-04-13",12.82,13.16,12.7,13.11,81800.0],["2016-04-14",13.06,13.42,12.87,13.25,110500.0],["2016-04-15",13.18,13.62,13.06,13.16,59500.0],["2016-04-18",13.1,13.34,12.86,13.32,51200.0],["2016-04-19",13.32,13.56,13.26,13.52,69900.0],["2016-04-20",13.67,13.83,13.49,13.69,80100.0],["2016-04-21",13.72,13.79,13.52,13.62,63100.0],["2016-04-22",13.6,14.07,13.6,14.0,63900.0],["2016-04-25",13.91,14.03,13.75,14.02,78700.0],["2016-04-26",14.12,14.12,13.96,14.03,121800.0],["2016-04-27",14.0,14.15,13.9,14.0,80800.0],["2016-04-28",13.99,14.02,13.32,13.41,72800.0],["2016-04-29",12.41,14.08,12.41,13.45,287800.0],["2016-05-02",13.45,13.81,13.19,13.49,128400.0],["2016-05-03",13.37,13.37,12.97,13.06,68500.0],["2016-05-04",12.95,13.32,12.77,13.0,81900.0],["2016-05-05",12.97,13.04,12.9,12.91,47600.0],["2016-05-06",12.82,12.91,12.69,12.78,65100.0],["2016-05-09",12.74,13.05,12.52,12.91,34600.0],["2016-05-10",13.0,13.17,12.78,12.97,49600.0],["2016-05-11",12.91,13.29,12.86,13.07,49000.0],["2016-05-12",13.1,13.35,12.73,12.86,57200.0],["2016-05-13",12.84,12.96,12.62,12.7,53900.0],["2016-05-16",12.71,13.17,12.65,13.05,53500.0],["2016-05-17",13.03,13.34,12.19,12.2,235900.0],["2016-05-18",12.13,12.73,12.12,12.55,84700.0],["2016-05-19",12.49,12.88,12.25,12.79,73700.0],["2016-05-20",12.84,13.15,12.78,13.13,44900.0],["2016-05-23",13.11,13.34,13.07,13.18,50000.0],["2016-05-24",13.23,13.63,13.23,13.48,149500.0],["2016-05-25",13.5,14.13,13.5,13.81,113000.0],["2016-05-26",13.79,14.24,13.78,14.0,80100.0],["2016-05-27",13.99,14.45,13.99,14.44,98400.0],["2016-05-31",14.45,14.79,14.36,14.71,122700.0],["2016-06-01",14.57,15.19,14.57,15.03,113700.0],["2016-06-02",14.88,15.25,14.75,15.24,84600.0],["2016-06-03",15.17,15.17,14.76,14.82,98100.0],["2016-06-06",14.71,15.12,14.71,14.81,98400.0],["2016-06-07",14.85,14.96,14.38,14.44,156600.0],["2016-06-08",14.43,14.52,14.25,14.26,300000.0],["2016-06-09",14.19,14.57,14.12,14.31,232200.0],["2016-06-10",14.16,14.31,14.0,14.11,45200.0],["2016-06-13",14.0,14.34,13.98,14.16,144200.0],["2016-06-14",14.06,14.25,13.91,14.13,105600.0],["2016-06-15",14.05,14.22,14.02,14.04,93700.0],["2016-06-16",13.9,14.21,13.73,14.17,122800.0],["2016-06-17",14.21,14.21,13.6,14.05,118800.0],["2016-06-20",14.26,14.42,14.01,14.25,116000.0],["2016-06-21",14.28,14.35,14.11,14.25,84300.0],["2016-06-22",14.29,14.37,14.11,14.14,88900.0],["2016-06-23",14.32,14.77,14.13,14.58,156500.0],["2016-06-24",13.86,14.07,13.65,13.86,176800.0],["2016-06-27",13.61,13.61,13.18,13.18,123300.0],["2016-06-28",13.37,13.64,13.31,13.34,104700.0],["2016-06-29",13.57,13.74,13.51,13.58,86300.0],["2016-06-30",15.12,15.12,13.58,13.99,139600.0],["2016-07-01",13.95,14.22,13.95,14.14,171900.0],["2016-07-05",14.04,14.04,13.48,13.74,38100.0],["2016-07-06",13.65,13.93,13.48,13.8,76100.0],["2016-07-07",14.01,14.06,13.73,13.76,47800.0],["2016-07-08",13.96,14.23,13.89,14.19,140400.0],["2016-07-11",14.2,14.63,14.19,14.33,86000.0],["2016-07-12",14.47,14.63,14.45,14.47,99500.0],["2016-07-13",14.58,14.63,14.41,14.56,67900.0],["2016-07-14",14.73,14.73,14.26,14.64,172300.0],["2016-07-15",14.73,14.84,14.37,14.79,37000.0],["2016-07-18",14.82,15.34,14.82,15.11,199300.0],["2016-07-19",15.18,15.26,14.95,15.21,92500.0],["2016-07-20",15.25,16.0,14.08,15.8,789900.0],["2016-07-21",15.81,15.9,15.3,15.56,190800.0],["2016-07-22",15.52,15.86,15.36,15.79,142200.0],["2016-07-25",15.8,16.06,15.78,15.93,172000.0],["2016-07-26",15.98,16.2,15.72,16.11,192300.0],["2016-07-27",16.19,16.21,15.96,16.06,198300.0],["2016-07-28",16.07,16.72,15.84,16.03,169200.0],["2016-07-29",15.1,16.63,14.03,16.5,417500.0],["2016-08-01",16.5,16.92,16.27,16.92,465700.0],["2016-08-02",16.83,17.0,16.42,16.67,329000.0],["2016-08-03",16.62,16.74,16.39,16.72,242200.0],["2016-08-04",16.67,16.95,16.17,16.84,199100.0],["2016-08-05",16.76,17.19,16.68,17.08,133700.0],["2016-08-08",17.0,17.19,16.95,17.14,115700.0],["2016-08-09",17.09,17.19,16.51,17.02,150900.0],["2016-08-10",17.01,17.01,16.82,16.88,104200.0],["2016-08-11",16.9,17.03,15.51,16.81,101800.0],["2016-08-12",16.79,16.87,16.31,16.72,63500.0],["2016-08-15",16.7,16.89,16.47,16.78,101000.0],["2016-08-16",16.72,16.72,15.52,16.56,72600.0],["2016-08-17",16.65,16.92,16.53,16.73,117400.0],["2016-08-18",16.76,17.14,16.65,17.06,143400.0],["2016-08-19",17.05,17.49,16.94,17.23,191200.0],["2016-08-22",17.18,17.24,16.9,17.0,143700.0],["2016-08-23",17.0,17.33,16.95,17.3,288200.0],["2016-08-24",17.22,17.33,17.11,17.21,43300.0],["2016-08-25",17.08,17.26,16.78,17.03,58000.0],["2016-08-26",16.54,17.37,16.54,17.01,50900.0],["2016-08-29",17.01,17.41,17.01,17.3,71200.0],["2016-08-30",17.22,17.33,17.15,17.24,101000.0],["2016-08-31",17.24,17.27,16.73,16.75,96400.0],["2016-09-01",16.65,16.65,16.15,16.53,293600.0],["2016-09-02",16.61,16.68,16.29,16.5,138400.0],["2016-09-06",16.46,16.55,16.09,16.23,127600.0],["2016-09-07",16.02,16.49,16.02,16.44,158000.0],["2016-09-08",16.31,16.46,16.21,16.25,74500.0],["2016-09-09",16.04,16.14,15.75,15.89,105800.0],["2016-09-12",15.77,16.08,15.77,16.08,98000.0],["2016-09-13",15.94,16.03,15.86,15.93,123300.0],["2016-09-14",15.93,16.07,15.61,15.95,115500.0],["2016-09-15",15.98,16.86,15.98,16.33,66000.0],["2016-09-16",16.34,16.58,16.16,16.48,122700.0],["2016-09-19",16.5,17.0,16.5,16.64,100100.0],["2016-09-20",16.67,16.93,16.63,16.81,81500.0],["2016-09-21",16.93,17.22,16.83,17.09,102300.0],["2016-09-22",17.12,17.71,17.12,17.67,126300.0],["2016-09-23",17.65,17.75,17.45,17.47,124000.0],["2016-09-26",17.46,17.57,17.07,17.07,57900.0],["2016-09-27",17.11,17.31,17.04,17.15,50500.0],["2016-09-28",17.35,17.8,17.27,17.78,123600.0],["2016-09-29",17.58,17.92,17.58,17.67,41600.0],["2016-09-30",17.73,18.18,17.66,18.17,136900.0],["2016-10-03",18.03,18.35,17.57,18.16,149900.0],["2016-10-04",18.25,18.3,17.96,18.13,578100.0],["2016-10-05",18.14,18.53,17.93,18.41,188800.0],["2016-10-06",18.4,18.54,18.14,18.38,51800.0],["2016-10-07",18.34,18.44,17.91,18.21,43800.0],["2016-10-10",18.36,18.63,17.84,18.41,66900.0],["2016-10-11",18.31,18.33,17.67,17.77,59100.0],["2016-10-12",17.84,17.87,17.45,17.77,91900.0],["2016-10-13",17.84,18.26,17.69,18.11,79700.0],["2016-10-14",18.3,18.51,17.97,18.01,233500.0],["2016-10-17",18.08,18.18,17.79,17.81,51000.0],["2016-10-18",18.03,18.1,17.81,17.95,46600.0],["2016-10-19",17.91,18.64,17.69,18.59,96200.0],["2016-10-20",18.5,18.86,18.47,18.81,102500.0],["2016-10-21",18.63,19.06,18.61,18.99,304000.0],["2016-10-24",19.22,19.43,19.05,19.28,139300.0],["2016-10-25",19.24,19.4,19.02,19.38,90700.0],["2016-10-26",19.24,19.41,19.15,19.27,127000.0],["2016-10-27",19.36,19.63,19.13,19.25,346500.0],["2016-10-28",19.05,20.3,19.05,19.93,495200.0],["2016-10-31",20.0,20.09,19.39,19.75,300200.0],["2016-11-01",19.66,19.75,19.21,19.32,188800.0],["2016-11-02",19.19,19.37,18.56,18.82,228900.0],["2016-11-03",18.91,19.05,18.67,18.88,112500.0],["2016-11-04",18.96,18.96,18.62,18.83,91100.0],["2016-11-07",19.0,19.41,18.92,19.37,151700.0],["2016-11-08",19.39,19.98,19.34,19.92,260900.0],["2016-11-09",19.5,20.22,17.95,20.05,238800.0],["2016-11-10",20.19,20.43,19.32,19.78,177300.0],["2016-11-11",19.86,20.48,19.59,20.44,210800.0],["2016-11-14",20.48,20.66,20.24,20.38,143600.0],["2016-11-15",20.3,20.59,20.29,20.56,197000.0],["2016-11-16",20.54,20.88,20.43,20.85,119900.0],["2016-11-17",20.88,21.22,20.85,21.06,169700.0],["2016-11-18",21.13,22.39,20.1,22.35,595700.0],["2016-11-21",22.5,23.01,22.09,23.01,275800.0],["2016-11-22",24.35,24.35,22.77,23.22,220900.0],["2016-11-23",23.13,23.57,23.0,23.52,156000.0],["2016-11-25",23.75,23.83,23.46,23.77,104700.0],["2016-11-28",23.75,24.11,23.6,23.93,188000.0],["2016-11-29",24.0,24.11,23.51,23.73,344400.0],["2016-11-30",23.75,23.89,23.52,23.55,172900.0],["2016-12-01",23.42,23.67,21.68,21.95,275100.0],["2016-12-02",21.8,22.06,21.55,22.0,106400.0],["2016-12-05",22.23,22.6,22.02,22.07,102400.0],["2016-12-06",22.17,22.44,21.79,22.22,125500.0],["2016-12-07",22.16,22.51,22.06,22.37,78100.0],["2016-12-08",22.37,22.96,22.15,22.86,115500.0],["2016-12-09",22.91,23.29,22.72,22.98,155100.0],["2016-12-12",22.9,23.12,22.6,22.99,133100.0],["2016-12-13",23.17,23.57,22.89,23.37,123800.0],["2016-12-14",23.19,23.46,23.0,23.04,132800.0],["2016-12-15",22.99,23.83,22.98,23.68,196300.0],["2016-12-16",23.81,23.96,23.31,23.59,289700.0],["2016-12-19",23.6,24.44,23.26,24.16,151700.0],["2016-12-20",24.36,24.4,23.76,23.97,108800.0],["2016-12-21",24.0,24.03,23.45,23.47,80100.0],["2016-12-22",23.53,23.73,22.97,23.0,93700.0],["2016-12-23",22.86,23.23,22.77,23.07,195500.0],["2016-12-27",23.13,23.58,23.02,23.21,126900.0],["2016-12-28",23.17,23.2,22.54,22.64,85900.0],["2016-12-29",22.71,22.75,22.44,22.69,68500.0],["2016-12-30",22.74,22.74,22.35,22.55,115700.0],["2017-01-03",22.94,23.14,22.16,22.48,127000.0],["2017-01-04",22.67,22.9,22.51,22.59,88900.0],["2017-01-05",22.6,22.7,22.01,22.39,140000.0],["2017-01-06",22.55,22.62,22.12,22.14,90700.0],["2017-01-09",22.07,22.93,21.93,22.8,138500.0],["2017-01-10",22.8,23.4,22.72,23.08,131200.0],["2017-01-11",23.11,23.11,22.79,22.98,53200.0],["2017-01-12",22.91,22.96,22.39,22.69,92400.0],["2017-01-13",22.74,23.08,22.7,22.83,95300.0],["2017-01-17",22.89,22.89,22.16,22.3,65900.0],["2017-01-18",22.42,22.81,22.39,22.68,146700.0],["2017-01-19",22.69,22.93,22.31,22.35,109200.0],["2017-01-20",22.31,22.71,22.31,22.39,107600.0],["2017-01-23",22.26,22.57,22.22,22.28,81300.0],["2017-01-24",22.35,23.09,22.35,23.01,94800.0],["2017-01-25",23.2,23.38,23.02,23.2,59600.0],["2017-01-26",23.16,23.25,22.75,22.77,53600.0],["2017-01-27",22.82,23.16,22.82,23.05,43700.0],["2017-01-30",22.93,22.93,22.4,22.66,72100.0],["2017-01-31",22.58,22.67,22.5,22.51,75000.0],["2017-02-01",22.74,22.98,22.5,22.58,83500.0],["2017-02-02",22.68,23.25,22.33,23.0,107600.0],["2017-02-03",23.16,23.35,22.96,23.0,156300.0],["2017-02-06",23.0,23.27,22.73,22.98,72000.0],["2017-02-07",23.11,23.18,22.6,22.7,39600.0],["2017-02-08",22.72,22.74,22.27,22.56,68800.0],["2017-02-09",22.53,22.8,22.41,22.57,62800.0],["2017-02-10",22.97,23.0,22.51,22.68,129600.0],["2017-02-13",22.7,23.04,22.41,22.54,165400.0],["2017-02-14",22.54,22.71,21.03,22.27,526100.0],["2017-02-15",22.21,22.56,21.8,22.52,305500.0],["2017-02-16",22.28,22.66,21.89,21.99,245600.0],["2017-02-17",21.99,22.23,21.79,22.09,209500.0],["2017-02-21",22.14,22.37,21.91,22.05,83100.0],["2017-02-22",22.04,22.1,21.8,21.97,73100.0],["2017-02-23",21.9,22.05,21.71,21.9,173400.0],["2017-02-24",21.48,21.98,21.09,21.72,135000.0],["2017-02-27",21.66,21.75,21.41,21.56,221600.0],["2017-02-28",21.5,21.58,21.23,21.38,423800.0],["2017-03-01",21.5,22.11,21.31,21.94,217800.0],["2017-03-02",21.87,21.89,21.51,21.83,118400.0],["2017-03-03",21.75,22.04,21.46,21.61,113500.0],["2017-03-06",21.43,21.93,21.33,21.9,98800.0],["2017-03-07",21.95,21.95,21.69,21.72,129900.0],["2017-03-08",21.76,21.86,21.35,21.36,87000.0],["2017-03-09",21.21,21.44,21.15,21.16,116700.0],["2017-03-10",21.25,21.59,21.13,21.57,150100.0],["2017-03-13",21.52,21.81,21.34,21.55,102800.0],["2017-03-14",21.45,21.81,21.41,21.54,118400.0],["2017-03-15",21.55,21.68,21.5,21.6,116800.0],["2017-03-16",21.57,21.87,21.5,21.57,100700.0],["2017-03-17",21.56,22.35,21.5,22.21,198800.0],["2017-03-20",22.2,22.57,22.12,22.36,106100.0],["2017-03-21",22.46,22.68,21.5,21.5,131200.0],["2017-03-22",21.45,22.01,21.25,21.7,129500.0],["2017-03-23",21.69,22.26,21.56,22.18,136900.0],["2017-03-24",22.26,22.57,22.19,22.41,93600.0],["2017-03-27",22.16,22.75,21.57,22.65,144700.0],["2017-03-28",22.68,22.86,22.19,22.36,89300.0],["2017-03-29",22.31,22.66,22.08,22.19,85100.0],["2017-03-30",22.2,22.61,22.2,22.48,80800.0],["2017-03-31",22.48,22.78,22.27,22.62,235700.0],["2017-04-03",22.58,22.89,22.44,22.55,115900.0],["2017-04-04",22.41,22.65,22.31,22.53,75100.0],["2017-04-05",22.61,22.88,22.41,22.43,97100.0],["2017-04-06",22.4,22.77,22.19,22.76,110600.0],["2017-04-07",22.74,22.93,22.5,22.6,79200.0],["2017-04-10",22.28,22.99,22.28,22.45,135300.0],["2017-04-11",22.41,22.75,22.16,22.52,117900.0],["2017-04-12",22.53,22.53,22.21,22.33,85600.0],["2017-04-13",22.26,22.45,21.99,22.04,159300.0],["2017-04-17",22.12,22.12,21.29,21.83,136100.0],["2017-04-18",21.72,21.91,21.63,21.76,104700.0],["2017-04-19",21.89,22.31,21.88,22.27,96400.0],["2017-04-20",22.29,23.16,22.29,23.11,135700.0],["2017-04-21",23.04,23.04,22.63,22.74,109200.0],["2017-04-24",23.08,23.66,22.97,23.57,145400.0],["2017-04-25",23.79,23.93,23.51,23.54,107800.0],["2017-04-26",23.6,23.89,23.3,23.62,153900.0],["2017-04-27",23.71,23.82,23.1,23.14,156400.0],["2017-04-28",21.5,21.5,18.28,19.02,1084400.0],["2017-05-01",18.72,18.99,17.53,17.58,459500.0],["2017-05-02",17.55,17.81,17.05,17.2,310000.0],["2017-05-03",17.12,17.14,16.71,16.84,326100.0],["2017-05-04",16.82,16.98,16.28,16.7,315200.0],["2017-05-05",16.76,16.89,16.48,16.78,265300.0],["2017-05-08",16.74,16.93,16.61,16.91,172500.0],["2017-05-09",16.93,17.46,16.93,17.45,244700.0],["2017-05-10",17.46,18.64,17.36,18.25,344900.0],["2017-05-11",18.16,18.22,17.4,17.41,181000.0],["2017-05-12",17.43,17.7,17.26,17.57,162700.0],["2017-05-15",17.62,17.89,17.52,17.73,137000.0],["2017-05-16",17.79,17.79,17.33,17.72,213600.0],["2017-05-17",17.45,17.52,16.75,16.79,167600.0],["2017-05-18",16.79,16.9,16.48,16.68,220700.0],["2017-05-19",16.68,16.97,16.62,16.91,134600.0],["2017-05-22",16.97,17.01,16.73,16.94,108100.0],["2017-05-23",16.93,16.94,16.51,16.77,123200.0],["2017-05-24",16.81,16.81,16.42,16.56,173100.0],["2017-05-25",16.65,16.74,16.43,16.56,72400.0],["2017-05-26",16.59,16.6,16.3,16.51,115300.0],["2017-05-30",16.46,16.55,16.22,16.32,131500.0],["2017-05-31",16.36,16.56,16.19,16.24,155800.0],["2017-06-01",16.24,16.55,16.14,16.5,158700.0],["2017-06-02",16.5,16.85,16.35,16.48,117500.0],["2017-06-05",16.42,16.74,16.35,16.55,121100.0],["2017-06-06",16.45,16.88,16.45,16.8,76800.0],["2017-06-07",16.75,17.0,16.65,16.93,101400.0],["2017-06-08",16.9,17.85,16.77,17.78,107700.0],["2017-06-09",17.75,17.99,17.0,17.1,417200.0],["2017-06-12",17.1,17.26,16.75,17.04,189200.0],["2017-06-13",17.18,17.4,16.59,16.61,429500.0],["2017-06-14",16.71,16.85,16.2,16.42,212200.0],["2017-06-15",16.09,16.44,16.07,16.27,305200.0],["2017-06-16",17.3,17.3,16.13,16.42,197200.0],["2017-06-19",16.47,16.75,16.39,16.69,70400.0],["2017-06-20",16.78,17.33,16.35,16.42,65000.0],["2017-06-21",16.41,16.58,16.21,16.49,88800.0],["2017-06-22",16.5,16.76,16.36,16.62,76300.0],["2017-06-23",16.64,16.86,16.57,16.81,165200.0],["2017-06-26",16.87,16.95,16.65,16.9,110800.0],["2017-06-27",16.9,17.03,16.66,16.7,173900.0],["2017-06-28",16.81,17.05,16.61,16.95,111300.0],["2017-06-29",16.96,17.17,16.6,17.0,174300.0],["2017-06-30",17.01,17.07,16.44,16.45,220400.0],["2017-07-03",16.59,16.59,15.96,16.24,84100.0],["2017-07-05",16.29,16.45,15.77,16.42,160400.0],["2017-07-06",16.28,16.57,16.22,16.5,118600.0],["2017-07-07",16.55,16.98,16.45,16.9,117100.0],["2017-07-10",16.89,16.96,16.55,16.72,98900.0],["2017-07-11",16.79,17.17,16.64,17.15,169800.0],["2017-07-12",18.92,19.89,18.89,19.52,851300.0],["2017-07-13",19.74,19.74,19.08,19.39,205600.0],["2017-07-14",19.23,19.48,19.1,19.29,116100.0],["2017-07-17",19.27,19.27,18.85,19.15,160500.0],["2017-07-18",19.01,19.24,18.94,19.05,111100.0],["2017-07-19",19.04,19.38,18.98,19.28,119100.0],["2017-07-20",19.36,19.64,18.4,19.54,190000.0],["2017-07-21",19.67,19.67,19.21,19.32,236000.0],["2017-07-24",19.22,19.37,19.07,19.3,164400.0],["2017-07-25",19.4,19.84,19.26,19.47,170600.0],["2017-07-26",19.65,20.1,19.46,19.69,193500.0],["2017-07-27",19.92,19.93,18.53,18.67,156300.0],["2017-07-28",15.8,17.18,15.33,16.87,1064800.0],["2017-07-31",16.86,16.95,15.94,16.05,749000.0],["2017-08-01",16.07,16.16,15.6,16.02,436400.0],["2017-08-02",16.06,16.31,15.52,15.9,346000.0],["2017-08-03",15.97,15.97,15.2,15.57,343500.0],["2017-08-04",15.56,15.64,15.3,15.48,283600.0],["2017-08-07",15.47,15.93,15.25,15.82,257000.0],["2017-08-08",15.83,16.04,15.45,15.56,170900.0],["2017-08-09",15.45,15.81,15.37,15.64,258400.0],["2017-08-10",15.55,15.86,15.28,15.62,285200.0],["2017-08-11",15.65,15.77,15.31,15.51,223600.0],["2017-08-14",15.64,15.68,15.26,15.53,201900.0],["2017-08-15",15.57,15.6,15.14,15.28,238700.0],["2017-08-16",15.33,15.54,15.23,15.45,262500.0],["2017-08-17",15.39,15.52,15.07,15.09,205200.0],["2017-08-18",14.98,15.16,14.73,15.14,340800.0],["2017-08-21",15.13,15.18,14.36,14.53,305000.0],["2017-08-22",14.65,14.73,14.33,14.36,188200.0],["2017-08-23",14.22,14.7,14.11,14.53,287700.0],["2017-08-24",14.6,15.1,14.38,15.08,248100.0],["2017-08-25",15.08,15.08,14.48,14.62,337100.0],["2017-08-28",14.63,14.76,14.49,14.71,133900.0],["2017-08-29",14.6,14.82,14.49,14.72,110600.0],["2017-08-30",14.71,14.97,14.7,14.94,138800.0],["2017-08-31",14.99,15.27,14.99,15.19,224400.0],["2017-09-01",15.21,15.39,15.04,15.32,115300.0],["2017-09-05",15.29,15.5,15.19,15.45,181000.0],["2017-09-06",15.48,15.51,15.17,15.26,163400.0],["2017-09-07",15.25,15.38,15.05,15.17,137300.0],["2017-09-08",15.09,15.09,14.74,14.86,199600.0],["2017-09-11",14.99,15.2,14.9,15.16,106000.0],["2017-09-12",15.15,15.3,15.05,15.2,87900.0],["2017-09-13",15.19,15.4,15.14,15.22,268200.0],["2017-09-14",15.16,15.26,15.02,15.16,232500.0],["2017-09-15",15.16,15.5,15.1,15.35,231600.0],["2017-09-18",15.36,15.76,15.01,15.71,104100.0],["2017-09-19",15.7,15.78,15.35,15.41,154800.0],["2017-09-20",15.46,15.46,14.85,14.92,316100.0],["2017-09-21",14.93,14.95,14.49,14.5,232400.0],["2017-09-22",14.49,14.76,14.44,14.46,152700.0],["2017-09-25",14.41,14.6,14.3,14.35,224900.0],["2017-09-26",14.43,14.53,14.28,14.32,304000.0],["2017-09-27",14.44,14.71,14.44,14.53,432100.0],["2017-09-28",14.54,15.41,14.54,15.17,201900.0],["2017-09-29",15.16,15.51,15.04,15.49,208400.0],["2017-10-02",15.49,16.03,15.25,16.01,258200.0],["2017-10-03",16.8,16.8,16.13,16.31,405800.0],["2017-10-04",16.39,16.41,16.19,16.27,151000.0],["2017-10-05",16.29,16.29,15.76,15.92,189200.0],["2017-10-06",15.85,16.0,15.8,15.99,126900.0],["2017-10-09",16.0,16.07,15.76,15.88,113200.0],["2017-10-10",16.0,16.01,15.64,15.76,97300.0],["2017-10-11",15.77,15.88,15.64,15.71,88800.0],["2017-10-12",15.7,16.01,15.66,15.89,123200.0],["2017-10-13",16.0,16.0,15.83,15.88,63600.0],["2017-10-16",15.98,16.05,15.76,15.9,128300.0],["2017-10-17",15.83,16.0,15.77,15.95,68700.0],["2017-10-18",16.0,16.01,15.64,15.92,104000.0],["2017-10-19",15.79,15.79,15.5,15.6,94700.0],["2017-10-20",15.8,15.86,15.48,15.63,101500.0],["2017-10-23",15.66,15.77,15.54,15.6,90000.0],["2017-10-24",15.7,15.79,15.39,15.49,123000.0],["2017-10-25",15.49,15.64,15.22,15.55,162200.0],["2017-10-26",15.65,16.05,15.54,15.76,139300.0],["2017-10-27",14.27,14.91,14.12,14.32,542700.0],["2017-10-30",14.25,14.75,14.25,14.51,163400.0],["2017-10-31",14.47,14.74,14.46,14.65,152300.0],["2017-11-01",14.86,15.0,14.69,14.93,176800.0],["2017-11-02",15.04,16.08,14.88,15.98,252100.0],["2017-11-03",15.95,16.07,15.29,15.44,159200.0],["2017-11-06",15.45,15.67,15.35,15.61,82500.0],["2017-11-07",15.63,15.74,15.53,15.59,91700.0],["2017-11-08",15.51,15.97,15.5,15.95,100800.0],["2017-11-09",15.85,15.87,15.41,15.75,83100.0],["2017-11-10",15.7,16.08,15.7,15.79,97800.0],["2017-11-13",15.71,15.71,15.43,15.5,89800.0],["2017-11-14",15.5,15.58,15.42,15.54,112500.0],["2017-11-15",15.5,15.65,15.32,15.34,127000.0],["2017-11-16",15.41,15.79,15.29,15.68,95100.0],["2017-11-17",15.67,15.8,15.5,15.57,81300.0],["2017-11-20",15.63,15.83,15.54,15.75,66100.0],["2017-11-21",15.79,16.08,15.78,15.86,198600.0],["2017-11-22",17.46,18.17,16.68,16.72,1527500.0],["2017-11-24",16.79,17.73,16.75,17.57,436700.0],["2017-11-27",17.5,18.12,17.35,18.06,637300.0],["2017-11-28",18.06,18.32,17.77,18.13,651700.0],["2017-11-29",18.1,18.4,17.57,18.24,4531700.0],["2017-11-30",18.2,18.48,17.46,18.09,858100.0],["2017-12-01",17.98,17.98,16.76,16.93,337600.0],["2017-12-04",16.98,17.0,16.22,16.25,329500.0],["2017-12-05",16.16,16.38,16.01,16.16,229100.0],["2017-12-06",16.16,16.2,15.68,15.79,282200.0],["2017-12-07",15.8,16.32,15.76,16.29,279200.0],["2017-12-08",16.45,16.45,16.16,16.3,311900.0],["2017-12-11",16.31,16.4,16.15,16.25,263900.0],["2017-12-12",16.28,16.36,16.15,16.26,546000.0],["2017-12-13",16.25,16.83,16.15,16.65,469500.0],["2017-12-14",16.66,16.84,16.58,16.69,270900.0],["2017-12-15",16.68,16.86,16.43,16.8,628400.0],["2017-12-18",16.97,17.38,16.97,17.17,195900.0],["2017-12-19",17.12,17.31,16.76,16.78,194300.0],["2017-12-20",16.89,16.89,16.53,16.67,129600.0],["2017-12-21",16.68,16.8,16.36,16.38,192900.0],["2017-12-22",16.42,16.42,15.9,16.13,117800.0],["2017-12-26",16.07,16.07,15.81,15.82,96800.0],["2017-12-27",15.86,15.96,15.55,15.62,105600.0],["2017-12-28",15.61,15.79,15.59,15.74,87900.0],["2017-12-29",15.8,15.99,15.69,15.7,142500.0],["2018-01-02",15.77,16.41,15.63,16.4,156500.0],["2018-01-03",16.43,16.53,16.2,16.51,88400.0],["2018-01-04",16.56,16.59,16.33,16.36,73700.0],["2018-01-05",16.37,16.76,16.23,16.57,88200.0],["2018-01-08",16.57,16.66,16.31,16.6,76100.0],["2018-01-09",16.61,16.66,16.27,16.27,102400.0],["2018-01-10",16.15,16.33,15.57,15.67,186800.0],["2018-01-11",15.69,15.69,15.51,15.63,150900.0],["2018-01-12",15.67,15.97,15.56,15.68,218800.0],["2018-01-16",15.77,15.99,15.51,15.58,112700.0],["2018-01-17",15.7,15.73,15.43,15.56,194200.0],["2018-01-18",15.58,15.76,15.32,15.34,127500.0],["2018-01-19",15.36,15.4,14.92,14.96,178500.0],["2018-01-22",14.96,14.99,14.61,14.67,292700.0],["2018-01-23",14.68,14.7,14.48,14.65,303400.0],["2018-01-24",14.67,14.87,14.32,14.6,363000.0],["2018-01-25",14.74,14.81,14.42,14.64,398400.0],["2018-01-26",14.75,14.85,14.46,14.52,295900.0],["2018-01-29",14.45,14.7,14.13,14.21,220300.0],["2018-01-30",14.09,14.2,13.86,13.94,206100.0],["2018-01-31",14.01,14.08,13.5,13.68,367800.0],["2018-02-01",13.53,13.73,13.45,13.6,149900.0],["2018-02-02",13.51,13.54,13.12,13.25,236300.0],["2018-02-05",13.17,13.29,12.84,12.85,157000.0],["2018-02-06",12.66,13.17,12.66,13.13,215900.0],["2018-02-07",13.1,13.15,12.65,12.94,277300.0],["2018-02-08",12.95,12.95,12.5,12.59,154600.0],["2018-02-09",12.74,13.08,12.47,12.95,223200.0],["2018-02-12",12.98,13.13,12.79,12.97,155600.0],["2018-02-13",12.95,12.96,12.7,12.79,110100.0],["2018-02-14",12.68,13.22,12.54,13.12,228000.0],["2018-02-15",13.25,13.98,13.08,13.61,451500.0],["2018-02-16",12.8,13.25,11.49,11.66,1065100.0],["2018-02-20",11.56,11.69,11.21,11.3,483000.0],["2018-02-21",11.32,12.12,11.32,11.77,393100.0],["2018-02-22",11.8,11.86,11.49,11.5,189600.0],["2018-02-23",11.54,11.8,11.41,11.78,152000.0],["2018-02-26",11.81,11.94,11.69,11.76,222100.0],["2018-02-27",11.78,11.81,11.29,11.35,312700.0],["2018-02-28",11.36,11.39,11.14,11.14,361200.0],["2018-03-01",11.18,11.39,11.07,11.26,392900.0],["2018-03-02",11.18,11.72,11.11,11.51,414700.0],["2018-03-05",11.5,12.07,11.4,11.83,333800.0],["2018-03-06",11.87,12.18,11.84,12.07,129800.0],["2018-03-07",11.99,12.43,11.99,12.21,158300.0],["2018-03-08",12.23,12.61,12.17,12.47,163700.0],["2018-03-09",12.5,12.57,12.2,12.27,121300.0],["2018-03-12",12.27,12.7,12.27,12.55,245300.0],["2018-03-13",12.55,12.64,12.19,12.23,117400.0],["2018-03-14",12.31,12.53,12.16,12.42,232500.0],["2018-03-15",12.43,12.53,12.03,12.05,165500.0],["2018-03-16",12.05,12.55,12.01,12.5,439900.0],["2018-03-19",12.47,12.47,12.11,12.35,125000.0],["2018-03-20",12.36,12.47,12.0,12.18,160700.0],["2018-03-21",12.18,12.56,12.18,12.35,87100.0],["2018-03-22",12.24,12.56,12.15,12.19,172600.0],["2018-03-23",12.23,12.23,11.62,11.7,162200.0],["2018-03-26",11.87,11.96,11.56,11.8,145700.0],["2018-03-27",11.82,11.88,11.52,11.61,99400.0],["2018-03-28",11.6,11.71,11.35,11.43,158800.0],["2018-03-29",11.49,11.88,11.39,11.66,135800.0],["2018-04-02",11.65,11.65,11.33,11.33,108500.0],["2018-04-03",11.42,11.5,11.25,11.46,133200.0],["2018-04-04",11.3,11.5,11.3,11.37,135200.0],["2018-04-05",11.45,11.6,11.34,11.4,150900.0],["2018-04-06",11.32,11.55,11.1,11.17,140800.0],["2018-04-09",11.22,11.52,11.16,11.26,125100.0],["2018-04-10",11.38,11.63,11.38,11.52,104500.0],["2018-04-11",11.47,11.66,11.43,11.56,112200.0],["2018-04-12",11.61,11.75,11.61,11.73,73500.0],["2018-04-13",11.78,11.78,11.54,11.68,101500.0],["2018-04-16",11.75,11.75,11.45,11.67,85800.0],["2018-04-17",11.73,12.05,11.73,11.8,136800.0],["2018-04-18",11.8,11.87,11.67,11.76,122000.0],["2018-04-19",11.71,11.8,11.26,11.31,110100.0],["2018-04-20",11.25,11.55,11.25,11.41,133900.0],["2018-04-23",11.43,11.46,11.13,11.18,87100.0],["2018-04-24",11.24,11.41,11.05,11.12,111000.0],["2018-04-25",11.12,11.12,10.8,10.99,116200.0],["2018-04-26",11.0,11.31,10.96,11.24,136500.0],["2018-04-27",11.28,11.33,10.96,11.11,141700.0],["2018-04-30",11.09,11.45,11.08,11.15,153700.0],["2018-05-01",11.1,11.55,11.1,11.49,128800.0],["2018-05-02",11.48,11.81,11.48,11.71,118600.0],["2018-05-03",11.67,12.39,11.66,11.87,83700.0],["2018-05-04",11.83,12.11,11.75,12.06,80900.0],["2018-05-07",12.09,12.33,12.07,12.23,81600.0],["2018-05-08",12.24,12.38,12.09,12.16,136400.0],["2018-05-09",11.77,11.99,9.62,10.25,559700.0],["2018-05-10",10.24,11.01,10.07,10.81,305100.0],["2018-05-11",10.82,11.47,10.75,11.38,279100.0],["2018-05-14",11.41,11.83,11.22,11.64,250700.0],["2018-05-15",11.58,11.58,10.78,10.82,228100.0],["2018-05-16",10.85,11.22,10.6,11.1,158900.0],["2018-05-17",11.11,11.44,11.11,11.38,254100.0],["2018-05-18",11.39,11.72,11.29,11.71,243900.0],["2018-05-21",11.73,12.19,11.58,11.71,155600.0],["2018-05-22",11.76,12.23,11.76,12.1,359600.0],["2018-05-23",12.04,12.5,11.88,12.38,310200.0],["2018-05-24",12.37,12.37,12.09,12.11,114100.0],["2018-05-25",12.1,12.42,12.1,12.3,95800.0],["2018-05-29",12.25,12.43,12.18,12.39,122300.0],["2018-05-30",12.45,12.7,12.44,12.49,130600.0],["2018-05-31",12.49,12.69,12.4,12.64,110700.0],["2018-06-01",12.66,13.11,12.51,13.07,226400.0],["2018-06-04",13.05,13.16,12.86,13.01,194000.0],["2018-06-05",13.0,13.4,13.0,13.29,105800.0],["2018-06-06",13.32,13.32,13.03,13.17,150800.0],["2018-06-07",13.18,13.22,12.93,13.19,113200.0],["2018-06-08",13.08,13.19,13.01,13.11,97400.0],["2018-06-11",13.1,13.16,12.91,12.92,136000.0],["2018-06-12",12.94,13.18,12.91,13.15,126900.0],["2018-06-13",13.16,13.63,13.16,13.31,697000.0],["2018-06-14",13.42,13.84,13.38,13.41,219300.0],["2018-06-15",13.35,13.36,12.57,12.66,327100.0],["2018-06-18",12.64,12.67,12.35,12.56,572800.0],["2018-06-19",12.52,12.91,12.45,12.72,115400.0],["2018-06-20",12.75,12.75,12.48,12.49,97000.0],["2018-06-21",12.5,12.74,12.27,12.36,135500.0],["2018-06-22",12.4,12.47,12.0,12.24,967300.0],["2018-06-25",12.2,12.23,11.92,12.01,165600.0],["2018-06-26",12.0,12.29,11.93,12.1,163400.0],["2018-06-27",12.09,13.03,11.61,11.75,167000.0],["2018-06-28",11.74,12.03,11.55,11.8,164400.0],["2018-06-29",11.84,12.17,11.68,11.98,181400.0],["2018-07-02",11.94,12.29,11.83,12.19,162600.0],["2018-07-03",12.15,12.29,11.94,11.95,90600.0],["2018-07-05",12.0,12.66,11.96,12.05,130000.0],["2018-07-06",12.01,12.31,11.87,12.18,136000.0],["2018-07-09",12.24,12.64,12.05,12.27,131000.0],["2018-07-10",12.29,12.52,12.07,12.19,101900.0],["2018-07-11",12.05,12.38,11.79,11.8,326300.0],["2018-07-12",11.85,12.47,11.79,11.9,179700.0],["2018-07-13",11.9,12.16,11.67,11.76,175200.0],["2018-07-16",11.76,11.95,11.25,11.42,297800.0],["2018-07-17",11.37,12.16,11.37,11.78,698300.0],["2018-07-18",11.84,11.86,11.61,11.7,257100.0],["2018-07-19",11.68,12.01,11.59,11.7,250300.0],["2018-07-20",11.7,12.02,11.6,11.7,1125900.0],["2018-07-23",11.69,11.91,11.35,11.42,244300.0],["2018-07-24",11.49,11.54,11.29,11.34,248000.0],["2018-07-25",11.33,11.45,10.8,10.9,282200.0],["2018-07-26",10.91,10.95,10.55,10.73,198000.0],["2018-07-27",10.78,10.78,10.51,10.62,127900.0],["2018-07-30",10.62,10.66,10.26,10.46,244000.0],["2018-07-31",10.53,10.79,10.3,10.5,556400.0],["2018-08-01",10.57,11.02,10.52,10.65,480500.0],["2018-08-02",10.6,11.08,10.55,11.03,486300.0],["2018-08-03",9.95,10.6,9.57,9.97,621300.0],["2018-08-06",9.87,9.87,9.35,9.36,457500.0],["2018-08-07",9.35,9.68,9.27,9.54,291100.0],["2018-08-08",9.51,9.96,9.47,9.88,264800.0],["2018-08-09",9.82,9.92,9.77,9.84,204300.0],["2018-08-10",9.82,9.99,9.69,9.95,181900.0],["2018-08-13",9.96,10.23,9.91,10.16,199300.0],["2018-08-14",10.19,10.32,9.82,9.87,93000.0],["2018-08-15",9.79,9.82,9.45,9.71,123200.0],["2018-08-16",9.75,9.76,9.44,9.59,254800.0],["2018-08-17",9.54,9.72,9.33,9.66,116900.0],["2018-08-20",9.64,9.67,9.43,9.6,109700.0],["2018-08-21",9.62,9.84,9.62,9.74,119300.0],["2018-08-22",9.72,9.88,9.7,9.77,89600.0],["2018-08-23",9.75,9.93,9.75,9.88,91100.0],["2018-08-24",9.92,9.97,9.83,9.86,131000.0],["2018-08-27",9.9,10.24,9.85,10.18,147700.0],["2018-08-28",9.9,9.9,8.55,8.81,1395400.0],["2018-08-29",8.85,8.9,8.41,8.51,464600.0],["2018-08-30",8.5,8.6,8.42,8.49,333000.0],["2018-08-31",8.5,8.77,8.45,8.72,312800.0],["2018-09-04",8.68,8.7,8.46,8.68,265300.0],["2018-09-05",8.65,8.65,8.26,8.54,489100.0],["2018-09-06",8.55,8.78,8.14,8.17,219000.0],["2018-09-07",8.14,8.88,8.1,8.86,469900.0],["2018-09-10",8.9,9.11,8.85,8.98,241600.0],["2018-09-11",8.96,9.24,8.93,9.1,152400.0],["2018-09-12",9.02,9.08,8.77,8.92,232000.0],["2018-09-13",8.92,9.02,8.85,8.92,176200.0],["2018-09-14",8.97,9.07,8.9,8.98,141400.0],["2018-09-17",8.97,9.19,8.88,8.96,141900.0],["2018-09-18",9.0,9.1,8.94,8.97,94000.0],["2018-09-19",8.99,9.05,8.9,8.95,396500.0],["2018-09-20",8.97,9.15,8.91,9.11,123800.0],["2018-09-21",9.13,9.45,9.06,9.12,695100.0],["2018-09-24",9.1,9.48,8.88,8.98,185200.0],["2018-09-25",9.0,9.13,8.88,8.95,102900.0],["2018-09-26",8.93,9.19,8.69,8.78,119700.0],["2018-09-27",8.79,9.42,8.71,8.76,151900.0],["2018-09-28",8.75,9.4,8.7,9.03,171200.0],["2018-10-01",9.06,9.12,8.85,8.9,122600.0],["2018-10-02",8.9,9.15,8.81,8.86,102200.0],["2018-10-03",8.88,9.02,8.68,8.86,87500.0],["2018-10-04",8.82,8.86,8.6,8.67,98500.0],["2018-10-05",8.68,8.68,8.47,8.58,118000.0],["2018-10-08",8.55,8.64,8.47,8.55,85800.0],["2018-10-09",8.53,8.82,8.53,8.71,120100.0],["2018-10-10",8.64,8.77,8.5,8.5,124000.0],["2018-10-11",8.5,8.7,8.45,8.49,442500.0],["2018-10-12",8.62,8.63,8.41,8.52,361900.0],["2018-10-15",8.51,8.51,8.12,8.14,206900.0],["2018-10-16",8.29,8.32,8.12,8.21,236000.0],["2018-10-17",8.23,8.24,8.0,8.21,484700.0],["2018-10-18",8.22,8.4,8.05,8.3,545300.0],["2018-10-19",8.29,8.65,8.11,8.2,143200.0],["2018-10-22",8.2,8.67,8.19,8.32,557000.0],["2018-10-23",8.18,8.41,8.14,8.15,381000.0],["2018-10-24",8.13,8.13,7.56,7.73,264600.0],["2018-10-25",7.77,8.02,7.73,7.95,133800.0],["2018-10-26",7.81,8.01,7.75,7.97,218700.0],["2018-10-29",8.07,8.16,7.83,7.91,222200.0],["2018-10-30",7.89,8.21,7.76,8.13,126100.0],["2018-10-31",8.25,8.36,7.95,8.0,135000.0],["2018-11-01",8.05,8.44,8.05,8.4,280800.0],["2018-11-02",8.45,8.6,8.36,8.39,158400.0],["2018-11-05",8.42,8.66,8.14,8.36,231700.0],["2018-11-06",8.36,8.5,8.28,8.44,55300.0],["2018-11-07",8.47,8.76,8.37,8.51,115400.0],["2018-11-08",8.52,8.6,8.27,8.44,193900.0],["2018-11-09",8.45,9.25,8.4,8.94,607200.0],["2018-11-12",8.83,9.0,8.37,8.41,383100.0],["2018-11-13",8.4,8.71,8.28,8.53,263200.0],["2018-11-14",8.66,8.84,8.6,8.63,127000.0],["2018-11-15",8.58,8.96,8.4,8.94,224000.0],["2018-11-16",8.81,8.98,8.56,8.88,273000.0],["2018-11-19",8.86,8.93,8.54,8.63,100100.0],["2018-11-20",8.64,8.76,8.39,8.5,287000.0],["2018-11-21",8.56,8.71,8.47,8.52,263600.0],["2018-11-23",8.44,8.64,8.44,8.55,54800.0],["2018-11-26",8.65,8.76,8.4,8.45,236500.0],["2018-11-27",8.4,8.49,8.26,8.37,356100.0],["2018-11-28",8.38,8.65,8.17,8.55,308900.0],["2018-11-29",8.5,8.82,8.45,8.78,526800.0],["2018-11-30",8.78,9.25,8.69,9.25,327000.0],["2018-12-03",9.42,9.45,9.08,9.38,204400.0],["2018-12-04",9.26,9.33,8.97,9.27,182600.0],["2018-12-06",9.03,9.15,8.71,8.9,261900.0],["2018-12-07",8.86,8.91,8.35,8.44,134800.0],["2018-12-10",8.42,8.51,8.29,8.42,95700.0],["2018-12-11",8.51,8.53,8.29,8.49,98200.0],["2018-12-12",8.61,8.95,8.41,8.74,219800.0],["2018-12-13",8.77,8.9,8.66,8.73,115700.0],["2018-12-14",8.7,8.79,8.61,8.67,86200.0],["2018-12-17",8.63,8.89,8.55,8.62,188700.0],["2018-12-18",8.67,8.74,8.53,8.6,192100.0],["2018-12-19",8.58,8.6,8.08,8.16,219600.0],["2018-12-20",8.15,8.45,8.14,8.32,176400.0],["2018-12-21",8.37,8.37,7.9,7.94,492000.0],["2018-12-24",7.92,7.96,7.69,7.86,79500.0],["2018-12-26",7.94,8.42,7.84,8.39,122800.0],["2018-12-27",8.28,8.56,8.04,8.33,137900.0],["2018-12-28",8.39,8.49,8.2,8.3,163700.0],["2018-12-31",8.36,8.43,8.21,8.43,131100.0],["2019-01-02",8.29,8.7,8.24,8.63,110000.0],["2019-01-03",8.5,8.8,8.36,8.72,183800.0],["2019-01-04",8.78,9.09,8.68,9.07,170400.0],["2019-01-07",9.08,9.32,9.05,9.18,83600.0],["2019-01-08",9.17,9.3,8.97,9.11,114800.0],["2019-01-09",9.17,9.37,9.1,9.19,92100.0],["2019-01-10",9.16,9.24,9.05,9.18,82200.0],["2019-01-11",9.12,9.36,9.1,9.28,186600.0],["2019-01-14",9.2,9.28,9.01,9.02,86100.0],["2019-01-15",9.05,9.15,8.94,9.13,93400.0],["2019-01-16",9.12,9.62,9.1,9.53,438500.0],["2019-01-17",9.51,9.66,9.36,9.64,238600.0],["2019-01-18",9.68,9.91,9.58,9.85,158200.0],["2019-01-22",9.76,10.14,9.62,10.11,121600.0],["2019-01-23",10.14,10.31,9.75,9.9,93300.0],["2019-01-24",9.99,9.99,9.53,9.61,152300.0],["2019-01-25",9.68,9.89,9.65,9.82,159400.0],["2019-01-28",9.63,9.75,9.6,9.69,146900.0],["2019-01-29",9.7,10.19,9.67,10.15,118800.0],["2019-01-30",10.21,10.45,10.17,10.42,81700.0],["2019-01-31",10.35,10.58,10.35,10.51,65300.0],["2019-02-01",10.51,10.71,10.38,10.47,167700.0],["2019-02-04",10.48,10.63,10.22,10.24,101000.0],["2019-02-05",10.27,10.35,10.08,10.23,72700.0],["2019-02-06",10.27,10.53,10.25,10.4,97900.0],["2019-02-07",10.4,10.52,10.27,10.44,69500.0],["2019-02-08",10.38,10.44,10.18,10.24,78900.0],["2019-02-11",10.26,10.37,10.14,10.35,49800.0],["2019-02-12",10.4,10.62,10.4,10.5,57500.0],["2019-02-13",10.52,10.55,10.1,10.49,252700.0],["2019-02-14",10.5,10.83,10.4,10.71,370900.0],["2019-02-15",10.87,12.13,10.87,12.0,568300.0],["2019-02-19",11.97,12.42,11.75,12.18,279400.0],["2019-02-20",12.12,12.65,12.05,12.42,248400.0],["2019-02-21",12.4,12.44,12.11,12.31,116400.0],["2019-02-22",12.37,12.37,12.02,12.22,128400.0],["2019-02-25",12.35,12.42,12.23,12.3,98500.0],["2019-02-26",12.3,12.48,12.11,12.39,114500.0],["2019-02-27",12.35,12.35,11.92,11.98,73800.0],["2019-02-28",11.94,12.0,11.75,11.91,91000.0],["2019-03-01",11.98,12.67,11.93,12.58,216200.0],["2019-03-04",12.62,12.8,12.19,12.27,127400.0],["2019-03-05",12.26,12.48,12.19,12.31,134800.0],["2019-03-06",12.31,12.32,11.55,11.57,202900.0],["2019-03-07",11.61,11.88,11.51,11.64,147500.0],["2019-03-08",11.58,11.92,11.58,11.82,90600.0],["2019-03-11",11.88,12.17,11.71,12.1,105400.0],["2019-03-12",12.12,12.4,12.05,12.28,116000.0],["2019-03-13",12.37,12.83,12.21,12.63,162600.0],["2019-03-14",12.57,13.1,12.57,13.07,258100.0],["2019-03-15",13.1,13.53,13.1,13.33,431500.0],["2019-03-18",13.31,13.37,12.76,12.87,131700.0],["2019-03-19",12.89,12.92,12.73,12.75,51400.0],["2019-03-20",12.8,13.13,12.57,12.96,67000.0],["2019-03-21",12.93,13.36,12.93,13.12,77300.0],["2019-03-22",13.04,13.13,12.23,12.24,86000.0],["2019-03-25",12.22,12.47,12.05,12.36,119400.0],["2019-03-26",12.46,12.48,12.13,12.17,94600.0],["2019-03-27",12.15,12.32,11.8,11.95,95600.0],["2019-03-28",11.95,12.27,11.88,12.21,67300.0],["2019-03-29",12.3,12.4,12.13,12.35,72700.0],["2019-04-01",12.35,12.59,12.23,12.46,77900.0],["2019-04-02",12.5,12.84,12.14,12.79,122300.0],["2019-04-03",12.9,13.07,12.7,13.0,50900.0],["2019-04-04",13.0,13.08,12.88,12.94,40400.0],["2019-04-05",13.03,13.23,13.02,13.19,62200.0],["2019-04-08",13.18,13.22,12.93,13.21,111700.0],["2019-04-09",13.15,13.25,12.99,13.06,67200.0],["2019-04-10",13.1,13.39,13.09,13.35,89300.0],["2019-04-11",13.35,13.42,13.12,13.18,40800.0],["2019-04-12",13.25,13.36,13.04,13.07,69800.0],["2019-04-15",13.13,13.21,12.89,13.18,70500.0],["2019-04-16",13.22,13.58,13.18,13.53,71400.0],["2019-04-17",13.59,13.71,13.47,13.5,103400.0],["2019-04-18",13.53,13.53,13.03,13.2,248900.0],["2019-04-22",13.17,13.25,12.94,13.01,93000.0],["2019-04-23",13.01,13.3,12.95,13.17,211000.0],["2019-04-24",13.18,13.52,13.15,13.34,202400.0],["2019-04-25",13.38,13.5,13.03,13.14,82600.0],["2019-04-26",13.08,13.27,12.78,13.15,172600.0],["2019-04-29",13.16,13.17,12.84,13.02,132500.0],["2019-04-30",13.02,13.13,12.93,12.98,176300.0],["2019-05-01",13.13,13.17,12.93,13.09,406700.0],["2019-05-02",13.99,14.0,13.16,13.73,661000.0],["2019-05-03",13.79,13.85,13.61,13.71,506500.0],["2019-05-06",13.29,13.96,13.29,13.79,213000.0],["2019-05-07",13.7,13.73,13.27,13.29,246600.0],["2019-05-08",13.17,13.33,13.08,13.25,302500.0],["2019-05-09",13.25,13.25,12.74,12.82,130700.0],["2019-05-10",12.8,12.87,12.45,12.8,260000.0],["2019-05-13",12.37,12.79,12.37,12.69,315400.0],["2019-05-14",12.78,12.83,12.61,12.69,180600.0],["2019-05-15",12.55,12.72,12.53,12.59,113300.0],["2019-05-16",12.55,12.77,12.55,12.65,250600.0],["2019-05-17",12.53,12.63,12.1,12.16,201100.0],["2019-05-20",11.97,12.32,11.97,12.22,126600.0],["2019-05-21",12.37,12.42,12.22,12.39,94700.0],["2019-05-22",12.3,12.31,11.93,12.28,91500.0],["2019-05-23",12.15,12.15,11.86,11.95,150300.0],["2019-05-24",12.06,12.22,12.05,12.07,85700.0],["2019-05-28",12.18,12.19,12.01,12.08,120800.0],["2019-05-29",12.02,12.16,11.89,12.1,74000.0],["2019-05-30",12.21,12.24,12.02,12.22,221100.0],["2019-05-31",12.0,12.27,12.0,12.15,368100.0],["2019-06-03",12.12,12.16,11.77,11.94,181500.0],["2019-06-04",12.07,12.33,12.0,12.21,149000.0],["2019-06-05",12.26,12.37,12.12,12.14,183000.0],["2019-06-06",12.1,12.73,12.08,12.58,147000.0],["2019-06-07",12.62,13.02,12.58,12.88,131300.0],["2019-06-10",12.83,13.06,12.46,12.9,86900.0],["2019-06-11",12.98,13.01,12.87,12.94,134800.0],["2019-06-12",12.9,12.9,12.76,12.89,67500.0],["2019-06-13",12.97,13.0,12.86,12.92,69900.0],["2019-06-14",12.82,12.86,12.62,12.62,98200.0],["2019-06-17",12.63,12.69,12.51,12.58,84500.0],["2019-06-18",12.67,12.86,12.66,12.75,112700.0],["2019-06-19",12.74,12.85,12.66,12.84,84900.0],["2019-06-20",13.01,13.03,12.88,13.03,59000.0],["2019-06-21",12.94,12.97,12.72,12.75,172900.0],["2019-06-24",12.69,12.77,12.52,12.56,101400.0],["2019-06-25",12.56,12.69,12.48,12.56,93100.0],["2019-06-26",12.69,12.74,12.54,12.62,63900.0],["2019-06-27",12.67,13.02,12.66,13.02,138100.0],["2019-06-28",13.09,13.3,13.0,13.12,338500.0],["2019-07-01",13.34,13.59,13.34,13.57,133000.0],["2019-07-02",13.52,13.56,13.36,13.55,77500.0],["2019-07-03",13.55,13.59,13.45,13.54,87700.0],["2019-07-05",13.45,13.54,13.34,13.45,41000.0],["2019-07-08",13.37,13.39,13.12,13.14,59200.0],["2019-07-09",13.04,13.21,13.01,13.18,88100.0],["2019-07-10",13.16,13.37,12.98,12.99,85800.0],["2019-07-11",13.01,13.01,12.57,12.61,68200.0],["2019-07-12",12.6,12.8,12.57,12.68,78100.0],["2019-07-15",12.7,12.76,12.54,12.7,56300.0],["2019-07-16",12.74,12.87,12.61,12.74,62900.0],["2019-07-17",12.73,12.92,12.63,12.81,71500.0],["2019-07-18",12.81,13.08,12.81,12.95,60900.0],["2019-07-19",12.91,13.01,12.82,12.84,108400.0],["2019-07-22",12.84,13.1,12.84,13.06,66700.0],["2019-07-23",13.07,13.18,13.01,13.16,62600.0],["2019-07-24",13.11,13.74,13.11,13.7,122000.0],["2019-07-25",13.68,13.7,13.42,13.44,49200.0],["2019-07-26",13.47,13.68,13.41,13.46,96400.0],["2019-07-29",13.5,13.61,13.28,13.33,87000.0],["2019-07-30",13.2,13.55,13.2,13.47,134000.0],["2019-07-31",13.47,13.66,13.29,13.35,146600.0],["2019-08-01",13.34,13.84,13.14,13.41,138900.0],["2019-08-02",13.01,13.44,12.53,12.75,158200.0],["2019-08-05",12.36,12.37,11.81,12.0,164200.0],["2019-08-06",12.0,12.11,11.9,12.01,131800.0],["2019-08-07",11.87,12.15,11.71,12.12,94000.0],["2019-08-08",12.13,12.31,11.97,12.01,95000.0],["2019-08-09",12.03,12.03,11.68,11.81,86500.0],["2019-08-12",11.68,11.76,11.6,11.62,110900.0],["2019-08-13",11.61,11.78,11.5,11.62,64700.0],["2019-08-14",11.43,11.54,11.27,11.42,121600.0],["2019-08-15",11.47,11.47,11.19,11.31,77800.0],["2019-08-16",11.34,11.56,11.34,11.5,49100.0],["2019-08-19",11.58,11.74,11.48,11.49,71100.0],["2019-08-20",11.46,11.52,11.38,11.44,60500.0],["2019-08-21",11.5,11.64,11.43,11.51,48200.0],["2019-08-22",11.51,11.72,11.42,11.68,112100.0],["2019-08-23",11.57,11.82,11.38,11.43,112800.0],["2019-08-26",11.58,11.64,11.42,11.49,70900.0],["2019-08-27",11.54,11.56,11.16,11.26,76700.0],["2019-08-28",11.22,11.44,11.16,11.24,47900.0],["2019-08-29",11.42,11.66,11.42,11.54,74900.0],["2019-08-30",11.61,11.75,11.61,11.71,67900.0],["2019-09-03",11.63,11.8,11.56,11.72,77800.0],["2019-09-04",11.86,12.08,11.85,11.88,73400.0],["2019-09-05",11.99,12.42,11.94,12.12,117500.0],["2019-09-06",12.14,12.44,12.09,12.33,67300.0],["2019-09-09",12.34,12.71,12.24,12.62,137700.0],["2019-09-10",12.6,12.65,12.31,12.63,114000.0],["2019-09-11",12.71,13.13,12.65,13.06,111700.0],["2019-09-12",13.09,13.5,12.89,13.45,146400.0],["2019-09-13",13.33,13.66,13.33,13.53,109600.0],["2019-09-16",13.52,13.62,13.38,13.55,84500.0],["2019-09-17",13.46,13.51,13.34,13.49,87600.0],["2019-09-18",13.47,13.57,13.23,13.3,70900.0],["2019-09-19",13.36,13.47,13.21,13.23,66100.0],["2019-09-20",13.22,13.27,12.99,13.04,217700.0],["2019-09-23",13.04,13.28,12.95,13.22,70800.0],["2019-09-24",13.23,13.4,13.15,13.19,93400.0],["2019-09-25",13.18,13.64,13.13,13.54,97500.0],["2019-09-26",13.5,13.61,13.28,13.49,121200.0],["2019-09-27",13.5,13.62,13.07,13.14,74400.0],["2019-09-30",13.16,13.19,12.98,13.07,82000.0],["2019-10-01",13.13,13.25,12.8,12.85,54200.0],["2019-10-02",12.75,12.93,12.66,12.9,82400.0],["2019-10-03",12.89,13.01,12.66,12.96,66100.0],["2019-10-04",12.99,13.16,12.95,13.14,41000.0],["2019-10-07",13.13,13.29,13.09,13.23,64700.0],["2019-10-08",13.06,13.18,12.53,12.82,96100.0],["2019-10-09",13.0,13.07,12.78,12.95,51600.0],["2019-10-10",12.98,13.25,12.94,13.01,75100.0],["2019-10-11",13.27,13.34,13.11,13.12,105600.0],["2019-10-14",13.04,13.1,12.73,12.99,163900.0],["2019-10-15",12.96,13.46,12.89,13.21,165900.0],["2019-10-16",14.08,14.36,13.51,13.58,530500.0],["2019-10-17",13.83,14.29,13.69,13.73,374700.0],["2019-10-18",13.76,14.25,13.76,14.2,257500.0],["2019-10-21",14.43,14.78,14.26,14.77,201000.0],["2019-10-22",14.84,15.56,14.84,15.43,235900.0],["2019-10-23",15.43,15.79,15.37,15.63,169000.0],["2019-10-24",15.69,16.18,15.64,16.07,215400.0],["2019-10-25",16.07,16.14,15.9,16.08,153800.0],["2019-10-28",16.14,16.46,16.11,16.37,214400.0],["2019-10-29",16.4,16.5,16.12,16.45,134900.0],["2019-10-30",16.42,16.57,16.33,16.48,94400.0],["2019-10-31",16.19,16.3,15.81,16.16,121400.0],["2019-11-01",15.4,17.42,14.52,16.5,210000.0],["2019-11-04",16.49,16.52,15.87,16.17,155100.0],["2019-11-05",16.07,16.12,15.58,15.79,226700.0],["2019-11-06",15.77,15.87,15.7,15.77,138100.0],["2019-11-07",15.92,16.0,15.73,15.86,128400.0],["2019-11-08",15.91,16.17,15.82,16.15,124800.0],["2019-11-11",16.06,16.06,15.84,15.93,90100.0],["2019-11-12",15.99,16.3,15.83,15.9,75000.0],["2019-11-13",15.78,16.03,15.61,15.87,105900.0],["2019-11-14",15.9,15.97,15.72,15.74,67800.0],["2019-11-15",15.86,16.0,15.72,15.77,89400.0],["2019-11-18",15.71,15.71,15.47,15.52,73300.0],["2019-11-19",15.6,15.83,15.46,15.75,77900.0],["2019-11-20",15.65,15.72,15.3,15.45,106100.0],["2019-11-21",15.38,15.41,15.14,15.28,99100.0],["2019-11-22",15.34,15.34,15.13,15.2,66500.0],["2019-11-25",15.24,15.73,15.24,15.69,91100.0],["2019-11-26",15.74,15.81,15.53,15.77,120400.0],["2019-11-27",15.85,16.03,15.63,15.97,85100.0],["2019-11-29",15.86,16.01,15.77,15.84,52400.0],["2019-12-02",15.85,15.85,15.3,15.34,95600.0],["2019-12-03",15.14,15.27,15.05,15.24,96800.0],["2019-12-04",15.34,15.44,15.23,15.26,93700.0],["2019-12-05",15.32,15.54,15.32,15.39,90900.0],["2019-12-06",15.48,15.79,15.48,15.53,119500.0],["2019-12-09",15.48,15.6,15.42,15.53,80300.0],["2019-12-10",15.51,15.98,15.4,15.78,90600.0],["2019-12-11",15.89,16.06,15.76,16.0,126100.0],["2019-12-12",16.02,16.78,16.02,16.73,174800.0],["2019-12-13",16.8,17.22,16.61,16.69,167500.0],["2019-12-16",16.84,16.9,15.97,16.07,139100.0],["2019-12-17",16.16,16.2,15.86,16.14,86300.0],["2019-12-18",16.18,16.3,15.88,16.12,97900.0],["2019-12-19",16.09,16.22,15.84,16.22,78700.0],["2019-12-20",16.26,16.29,15.9,16.27,718900.0],["2019-12-23",16.22,16.34,16.09,16.12,49600.0],["2019-12-24",16.08,16.28,15.89,16.23,41700.0],["2019-12-26",16.25,16.74,16.2,16.69,70800.0],["2019-12-27",16.66,16.76,16.38,16.5,98500.0],["2019-12-30",16.6,16.95,16.16,16.92,111100.0],["2019-12-31",16.87,17.05,16.56,16.89,309600.0],["2020-01-02",17.1,17.19,16.58,17.03,126000.0],["2020-01-03",16.85,17.13,16.58,16.98,182000.0],["2020-01-06",16.82,17.07,16.62,16.8,132800.0],["2020-01-07",16.82,16.94,16.59,16.92,66200.0],["2020-01-08",16.98,17.28,16.97,17.2,161300.0],["2020-01-09",17.35,17.7,17.11,17.15,110300.0],["2020-01-10",17.17,17.17,16.79,16.89,88800.0],["2020-01-13",17.01,17.35,16.96,17.33,119200.0],["2020-01-14",17.29,17.41,16.87,17.19,88600.0],["2020-01-15",17.15,17.28,16.79,16.98,162900.0],["2020-01-16",17.16,17.71,17.16,17.48,78400.0],["2020-01-17",17.63,17.63,17.28,17.31,71900.0],["2020-01-21",17.3,17.53,17.18,17.3,103100.0],["2020-01-22",17.46,17.56,17.14,17.19,82700.0],["2020-01-23",17.23,17.31,17.0,17.16,110600.0],["2020-01-24",17.3,17.3,16.83,16.97,96600.0],["2020-01-27",16.63,16.86,16.51,16.54,97800.0],["2020-01-28",16.7,16.78,16.5,16.7,47900.0],["2020-01-29",16.76,16.82,16.49,16.52,43000.0],["2020-01-30",16.34,16.53,16.01,16.18,70300.0],["2020-01-31",16.12,16.12,15.72,15.76,108700.0],["2020-02-03",15.87,16.33,15.87,16.32,112700.0],["2020-02-04",16.58,16.82,16.41,16.46,73600.0],["2020-02-05",16.66,16.66,16.23,16.51,58200.0],["2020-02-06",16.59,16.73,16.48,16.7,55800.0],["2020-02-07",16.58,16.64,16.37,16.51,76800.0],["2020-02-10",16.47,16.63,16.47,16.57,59300.0],["2020-02-11",16.69,16.89,16.46,16.83,67800.0],["2020-02-12",16.98,17.64,16.98,17.49,85000.0],["2020-02-13",17.35,17.88,17.35,17.65,132300.0],["2020-02-14",16.63,18.41,14.51,16.84,182300.0],["2020-02-18",16.57,16.58,16.12,16.35,128000.0],["2020-02-19",16.34,16.7,16.03,16.06,184500.0],["2020-02-20",16.0,16.17,15.54,16.13,240200.0],["2020-02-21",16.04,16.04,15.62,15.7,141700.0],["2020-02-24",15.01,15.37,14.91,15.07,122100.0],["2020-02-25",14.99,15.06,14.75,14.81,181500.0],["2020-02-26",14.87,15.06,14.62,14.7,93800.0],["2020-02-27",14.41,14.74,14.1,14.53,132900.0],["2020-02-28",14.21,14.69,14.1,14.64,209000.0],["2020-03-02",14.72,14.78,14.27,14.6,101600.0],["2020-03-03",14.58,15.33,14.15,14.22,166700.0],["2020-03-04",14.35,14.59,14.15,14.59,119600.0],["2020-03-05",14.28,14.35,13.75,13.91,203400.0],["2020-03-06",13.5,14.09,13.34,13.76,370000.0],["2020-03-09",13.03,13.32,12.83,12.88,162600.0],["2020-03-10",13.2,13.25,12.49,12.93,110600.0],["2020-03-11",12.59,12.69,11.95,12.17,132600.0],["2020-03-12",11.52,11.86,10.59,10.59,150900.0],["2020-03-13",11.05,11.21,10.02,10.52,320700.0],["2020-03-16",9.32,9.78,9.21,9.32,235200.0],["2020-03-17",9.49,10.51,8.93,10.36,265300.0],["2020-03-18",9.76,10.23,8.68,8.84,198200.0],["2020-03-19",8.87,9.73,8.61,9.6,284300.0],["2020-03-20",9.61,10.17,9.11,9.16,275600.0],["2020-03-23",9.46,9.59,8.78,9.21,193800.0],["2020-03-24",9.59,10.44,9.48,10.37,165800.0],["2020-03-25",10.31,11.2,9.85,10.93,170900.0],["2020-03-26",11.0,11.94,10.98,11.89,152600.0],["2020-03-27",11.44,11.7,10.88,11.18,128100.0],["2020-03-30",11.36,11.93,11.0,11.7,123100.0],["2020-03-31",11.68,12.06,11.22,11.72,278700.0],["2020-04-01",11.3,11.59,11.05,11.36,198400.0],["2020-04-02",11.21,11.58,11.1,11.58,144000.0],["2020-04-03",11.54,11.8,11.3,11.69,130800.0],["2020-04-06",12.22,12.88,11.96,12.78,170500.0],["2020-04-07",13.11,13.38,12.75,12.91,165900.0],["2020-04-08",13.0,13.35,12.9,13.29,124700.0],["2020-04-09",13.54,13.88,13.24,13.82,124400.0],["2020-04-13",13.69,13.87,13.5,13.75,68800.0],["2020-04-14",14.08,14.32,13.66,14.1,101800.0],["2020-04-15",13.57,14.14,13.46,14.01,128700.0],["2020-04-16",13.99,14.49,13.99,14.41,130600.0],["2020-04-17",14.78,15.21,14.56,15.14,110800.0],["2020-04-20",14.67,15.44,14.46,15.36,160100.0],["2020-04-21",14.88,15.44,14.84,15.28,168400.0],["2020-04-22",15.62,16.54,15.61,16.29,198000.0],["2020-04-23",16.24,16.56,16.03,16.33,132200.0],["2020-04-24",16.3,16.48,15.84,16.15,113800.0],["2020-04-27",16.28,16.58,16.24,16.33,158800.0],["2020-04-28",16.77,16.81,16.15,16.38,168100.0],["2020-04-29",16.71,17.52,15.83,17.22,205500.0],["2020-04-30",16.91,16.91,15.96,15.97,124200.0],["2020-05-01",15.61,15.61,14.57,14.67,140700.0],["2020-05-04",14.63,15.26,14.53,15.1,95900.0],["2020-05-05",15.37,15.57,14.82,14.88,134800.0],["2020-05-06",14.99,15.56,14.99,15.41,106300.0],["2020-05-07",15.4,15.58,15.23,15.33,117200.0],["2020-05-08",15.34,16.85,15.0,16.79,355300.0],["2020-05-11",16.45,17.11,16.45,16.85,299100.0],["2020-05-12",16.94,17.17,15.89,15.89,178600.0],["2020-05-13",15.71,15.9,15.18,15.39,139400.0],["2020-05-14",15.0,15.68,14.73,15.67,180800.0],["2020-05-15",15.61,15.99,15.39,15.64,958400.0],["2020-05-18",16.19,17.0,16.19,16.98,284100.0],["2020-05-19",16.89,17.8,16.69,17.01,265300.0],["2020-05-20",16.9,17.91,16.9,17.49,203500.0],["2020-05-21",17.45,17.51,16.67,16.75,190400.0],["2020-05-22",16.81,16.81,16.32,16.69,101400.0],["2020-05-26",17.29,17.34,16.78,16.9,125400.0],["2020-05-27",17.17,17.5,16.4,17.44,117000.0],["2020-05-28",17.54,17.68,16.8,16.88,119200.0],["2020-05-29",16.75,17.13,16.46,17.06,129800.0],["2020-06-01",17.03,17.33,16.54,16.67,141900.0],["2020-06-02",16.69,16.73,16.07,16.6,189300.0],["2020-06-03",16.65,17.17,16.62,17.03,200100.0],["2020-06-04",16.88,17.84,16.8,17.38,204700.0],["2020-06-05",17.75,18.1,17.61,17.73,185500.0],["2020-06-08",17.95,17.95,17.4,17.57,116500.0],["2020-06-09",17.39,17.83,17.25,17.57,125800.0],["2020-06-10",17.64,17.64,16.99,17.04,123600.0],["2020-06-11",16.42,16.92,16.15,16.23,162800.0],["2020-06-12",17.12,17.37,16.35,16.7,180700.0],["2020-06-15",16.0,17.67,15.97,17.5,185400.0],["2020-06-16",18.09,18.63,17.98,18.48,163000.0],["2020-06-17",18.68,19.42,18.68,19.05,161900.0],["2020-06-18",19.0,19.34,18.61,18.89,198200.0],["2020-06-19",19.08,19.32,18.49,18.83,242100.0],["2020-06-22",18.77,19.02,18.49,18.96,126000.0],["2020-06-23",19.22,19.22,18.71,18.72,86800.0],["2020-06-24",18.49,18.76,18.07,18.18,126600.0],["2020-06-25",18.11,18.49,17.84,18.47,95400.0],["2020-06-26",18.37,18.86,18.16,18.67,771000.0],["2020-06-29",18.83,19.46,18.64,19.16,235400.0],["2020-06-30",19.12,19.64,19.02,19.56,261100.0],["2020-07-01",19.65,19.75,18.5,19.21,115700.0],["2020-07-02",19.56,19.88,19.44,19.71,107700.0],["2020-07-06",20.05,20.05,19.65,19.77,93100.0],["2020-07-07",19.58,19.87,19.33,19.43,166500.0],["2020-07-08",19.64,19.8,19.29,19.65,121400.0],["2020-07-09",19.67,19.97,19.24,19.58,88500.0],["2020-07-10",19.59,19.64,18.18,19.47,75500.0],["2020-07-13",19.5,20.1,19.12,19.13,97000.0],["2020-07-14",18.98,19.73,18.78,19.63,129900.0],["2020-07-15",19.99,20.0,19.2,19.27,169800.0],["2020-07-16",19.06,19.09,18.8,19.0,63500.0],["2020-07-17",18.94,19.17,18.75,19.14,71600.0],["2020-07-20",19.1,19.82,19.09,19.73,54800.0],["2020-07-21",20.03,20.33,19.75,20.2,183000.0],["2020-07-22",20.16,20.49,19.99,20.05,73000.0],["2020-07-23",19.94,20.53,19.69,20.3,102600.0],["2020-07-24",20.1,20.1,19.24,19.47,86100.0],["2020-07-27",19.58,20.32,19.5,20.27,91900.0],["2020-07-28",19.99,20.27,19.45,19.45,74100.0],["2020-07-29",19.7,19.77,19.39,19.61,96300.0],["2020-07-30",20.12,24.35,20.11,24.27,329800.0],["2020-07-31",24.12,24.62,23.71,24.58,240800.0],["2020-08-03",24.94,25.5,24.9,25.19,266400.0],["2020-08-04",25.2,25.29,24.58,24.99,110000.0],["2020-08-05",25.22,26.03,24.66,25.75,361600.0],["2020-08-06",25.51,26.42,25.51,26.18,207900.0],["2020-08-07",24.26,24.75,21.88,22.6,428500.0],["2020-08-10",22.75,23.76,22.45,23.49,229000.0],["2020-08-11",22.86,22.98,21.64,22.26,339300.0],["2020-08-12",22.5,22.53,21.93,22.01,184300.0],["2020-08-13",21.94,21.94,21.48,21.72,145700.0],["2020-08-14",21.53,21.91,21.11,21.61,212500.0],["2020-08-17",21.73,22.15,21.35,22.06,147600.0],["2020-08-18",21.93,22.01,21.41,21.78,135200.0],["2020-08-19",21.79,21.81,21.38,21.51,110900.0],["2020-08-20",21.22,21.5,21.15,21.42,155700.0],["2020-08-21",21.31,21.6,21.18,21.29,996300.0],["2020-08-24",21.55,21.98,21.17,21.36,152600.0],["2020-08-25",21.34,21.77,20.81,21.34,159000.0],["2020-08-26",21.32,21.32,20.94,21.22,116000.0],["2020-08-27",21.39,21.39,20.42,20.71,163800.0],["2020-08-28",20.68,21.08,20.58,20.75,172400.0],["2020-08-31",20.78,20.94,20.31,20.7,151700.0],["2020-09-01",20.78,21.36,20.73,21.26,135300.0],["2020-09-02",21.44,21.83,21.28,21.74,108800.0],["2020-09-03",21.73,21.73,20.32,20.43,180100.0],["2020-09-04",20.48,20.69,19.3,19.73,192200.0],["2020-09-08",19.37,19.48,18.47,18.52,279700.0],["2020-09-09",18.66,19.02,18.51,18.51,207500.0],["2020-09-10",18.7,19.0,18.5,18.63,157400.0],["2020-09-11",18.83,19.2,18.54,18.63,77100.0],["2020-09-14",18.94,19.48,18.58,19.44,153500.0],["2020-09-15",19.6,19.83,19.07,19.48,93900.0],["2020-09-16",19.7,19.87,19.5,19.55,120400.0],["2020-09-17",19.14,19.43,18.76,19.32,108900.0],["2020-09-18",19.58,19.66,19.07,19.22,328000.0],["2020-09-21",18.81,19.11,18.51,19.08,120900.0],["2020-09-22",19.28,19.42,18.74,19.14,112000.0],["2020-09-23",19.18,19.46,18.89,19.0,125400.0],["2020-09-24",18.9,19.2,18.77,18.86,74500.0],["2020-09-25",18.68,19.56,18.59,19.0,88300.0],["2020-09-28",19.21,19.76,19.19,19.66,96200.0],["2020-09-29",19.75,20.02,19.4,19.42,129600.0],["2020-09-30",19.29,19.54,18.62,18.71,275300.0],["2020-10-01",18.8,19.8,18.61,19.76,137900.0],["2020-10-02",19.24,19.58,18.65,18.66,138700.0],["2020-10-05",18.79,19.53,18.79,19.49,222700.0],["2020-10-06",19.61,20.57,19.33,20.04,154000.0],["2020-10-07",20.26,20.59,19.87,19.92,215800.0],["2020-10-08",20.11,20.59,19.67,20.01,75000.0],["2020-10-09",20.13,20.79,19.93,20.71,62300.0],["2020-10-12",20.87,21.0,20.75,20.88,65700.0],["2020-10-13",20.81,20.9,20.56,20.68,58600.0],["2020-10-14",20.64,20.82,20.21,20.31,72200.0],["2020-10-15",19.85,20.35,19.7,20.29,73000.0],["2020-10-16",20.17,20.38,20.0,20.23,52900.0],["2020-10-19",20.29,20.49,19.92,19.98,53000.0],["2020-10-20",20.06,20.24,19.94,20.09,41500.0],["2020-10-21",20.27,20.33,19.77,19.81,58700.0],["2020-10-22",19.8,20.06,19.62,19.91,66400.0],["2020-10-23",20.0,20.33,19.8,20.25,67200.0],["2020-10-26",19.95,19.98,19.39,19.91,83100.0],["2020-10-27",19.92,19.92,19.16,19.51,109900.0],["2020-10-28",19.13,19.13,18.69,18.95,74300.0],["2020-10-29",18.85,19.48,18.85,19.31,75800.0],["2020-10-30",19.29,19.29,18.51,18.74,108600.0],["2020-11-02",19.06,19.36,18.55,18.94,91400.0],["2020-11-03",19.21,19.82,19.21,19.69,115400.0],["2020-11-04",19.6,20.32,19.27,20.27,96600.0],["2020-11-05",20.57,21.72,20.57,21.18,120100.0],["2020-11-06",21.06,21.72,20.16,20.61,64000.0],["2020-11-09",20.89,21.54,20.15,20.17,141400.0],["2020-11-10",19.99,20.27,19.57,19.87,119200.0],["2020-11-11",20.04,20.63,19.65,20.53,97500.0],["2020-11-12",20.32,20.61,19.97,20.26,87500.0],["2020-11-13",20.54,20.94,20.28,20.79,100700.0],["2020-11-16",20.79,21.41,20.75,21.07,100600.0],["2020-11-17",22.3,22.3,21.01,21.17,120600.0],["2020-11-18",21.15,21.52,20.83,21.07,87900.0],["2020-11-19",20.84,21.18,20.64,21.02,81800.0],["2020-11-20",20.72,21.45,20.72,21.28,114500.0],["2020-11-23",21.34,22.11,21.34,22.02,150400.0],["2020-11-24",22.14,22.23,21.61,21.78,133700.0],["2020-11-25",21.81,22.04,21.74,21.93,88000.0],["2020-11-27",22.12,22.29,22.02,22.25,33600.0],["2020-11-30",22.25,22.25,21.52,22.07,109200.0],["2020-12-01",22.22,22.44,22.0,22.34,97400.0],["2020-12-02",22.34,22.42,22.01,22.22,76100.0],["2020-12-03",22.28,22.4,22.1,22.18,67800.0],["2020-12-04",22.28,22.98,22.15,22.94,113300.0],["2020-12-07",22.94,23.42,22.87,23.27,85300.0],["2020-12-08",22.93,23.25,22.59,22.93,85000.0],["2020-12-09",22.94,22.94,21.78,21.92,89600.0],["2020-12-10",21.7,22.29,21.7,21.95,72500.0],["2020-12-11",21.84,22.2,21.62,21.84,54900.0],["2020-12-14",21.7,22.24,21.7,22.17,81400.0],["2020-12-15",22.48,23.06,22.41,22.98,112000.0],["2020-12-16",22.74,22.89,22.11,22.41,132000.0],["2020-12-17",22.36,22.75,22.22,22.58,88800.0],["2020-12-18",22.74,22.76,22.0,22.09,243700.0],["2020-12-21",21.7,21.92,21.39,21.64,84600.0],["2020-12-22",21.82,21.93,21.22,21.71,122500.0],["2020-12-23",21.67,22.17,21.6,22.08,104300.0],["2020-12-24",22.11,22.42,21.72,22.03,47500.0],["2020-12-28",22.08,22.36,21.78,21.8,77300.0],["2020-12-29",21.79,21.98,21.01,21.57,110100.0],["2020-12-30",21.7,21.97,21.64,21.67,68900.0],["2020-12-31",21.79,21.97,21.16,21.6,87800.0],["2021-01-04",21.61,22.21,21.19,21.45,109200.0],["2021-01-05",21.42,22.04,21.42,21.82,125500.0],["2021-01-06",21.84,22.51,21.63,22.05,190200.0],["2021-01-07",22.13,22.68,22.11,22.48,126700.0],["2021-01-08",22.75,22.75,21.68,21.79,211300.0],["2021-01-11",21.54,22.02,21.54,21.77,93900.0],["2021-01-12",21.86,22.25,21.03,21.95,59100.0],["2021-01-13",21.94,22.04,21.48,21.89,111300.0],["2021-01-14",22.06,23.5,22.06,23.22,167500.0],["2021-01-15",23.07,23.29,22.05,22.59,144000.0],["2021-01-19",22.96,23.21,22.6,22.97,74900.0],["2021-01-20",23.14,23.34,22.42,22.64,152100.0],["2021-01-21",22.79,23.33,21.9,22.32,90100.0],["2021-01-22",22.03,22.55,21.91,22.35,117500.0],["2021-01-25",22.47,22.68,21.69,22.06,162800.0],["2021-01-26",22.24,22.24,21.6,21.69,110000.0],["2021-01-27",21.13,21.36,20.35,20.46,199800.0],["2021-01-28",20.88,21.41,20.19,20.24,165000.0],["2021-01-29",20.24,20.83,19.25,19.32,237000.0],["2021-02-01",20.13,20.14,19.35,20.0,175000.0],["2021-02-02",20.26,21.06,19.76,21.0,151600.0],["2021-02-03",21.0,21.0,20.21,20.45,92800.0],["2021-02-04",20.45,20.94,20.36,20.79,76400.0],["2021-02-05",20.97,20.97,20.48,20.84,82000.0],["2021-02-08",21.04,21.85,21.04,21.85,130300.0],["2021-02-09",21.89,22.09,20.79,21.46,118000.0],["2021-02-10",21.64,21.92,21.1,21.2,81800.0],["2021-02-11",21.28,21.89,21.28,21.82,127300.0],["2021-02-12",21.63,22.5,21.02,22.37,87800.0],["2021-02-16",22.34,23.5,21.98,22.03,216700.0],["2021-02-17",21.8,21.81,21.1,21.53,101000.0],["2021-02-18",21.3,21.73,20.82,21.27,170800.0],["2021-02-19",20.69,20.69,18.21,18.33,584700.0],["2021-02-22",18.06,18.24,17.8,17.87,238000.0],["2021-02-23",17.5,18.19,17.4,17.79,347100.0],["2021-02-24",17.76,18.59,17.76,18.4,199200.0],["2021-02-25",18.21,18.38,17.94,17.99,201000.0],["2021-02-26",18.08,18.53,17.81,18.36,244300.0],["2021-03-01",18.3,18.67,18.12,18.57,132600.0],["2021-03-02",18.44,18.58,17.9,17.9,149100.0],["2021-03-03",17.97,18.57,17.85,18.03,152400.0],["2021-03-04",18.0,18.05,17.53,17.65,254000.0],["2021-03-05",18.02,18.16,17.19,18.09,184800.0],["2021-03-08",18.0,18.15,17.45,17.47,182700.0],["2021-03-09",17.97,18.28,17.87,17.94,130700.0],["2021-03-10",18.08,18.34,17.6,17.66,179900.0],["2021-03-11",18.02,18.26,17.68,18.26,134400.0],["2021-03-12",17.95,18.32,17.81,18.23,104200.0],["2021-03-15",18.2,18.51,18.02,18.45,118300.0],["2021-03-16",18.4,18.61,17.92,18.2,221800.0],["2021-03-17",18.09,18.14,17.69,18.11,170400.0],["2021-03-18",17.95,18.08,17.44,17.44,145200.0],["2021-03-19",17.36,17.75,17.01,17.52,406300.0],["2021-03-22",17.69,17.96,17.43,17.61,96000.0],["2021-03-23",17.54,17.56,16.96,17.06,158300.0],["2021-03-24",17.14,17.62,16.84,16.84,206100.0],["2021-03-25",16.44,16.86,16.44,16.64,168100.0],["2021-03-26",17.72,18.48,17.55,18.44,265700.0],["2021-03-29",18.28,18.55,17.11,17.33,109400.0],["2021-03-30",17.18,17.38,17.08,17.34,74000.0],["2021-03-31",17.37,17.84,17.37,17.78,223500.0],["2021-04-01",18.07,18.56,18.02,18.53,113600.0],["2021-04-05",18.89,19.69,18.59,19.63,210800.0],["2021-04-06",19.41,19.76,18.79,18.91,104800.0],["2021-04-07",18.89,19.14,18.66,18.94,104900.0],["2021-04-08",19.08,19.17,18.85,19.03,99100.0],["2021-04-09",18.8,18.97,18.49,18.73,134500.0],["2021-04-12",18.69,18.78,18.2,18.29,91600.0],["2021-04-13",18.31,18.31,17.89,18.08,164900.0],["2021-04-14",18.2,18.4,17.82,17.89,113900.0],["2021-04-15",18.09,18.18,17.66,17.84,263900.0],["2021-04-16",17.89,17.89,17.45,17.49,101000.0],["2021-04-19",17.41,17.57,16.93,17.08,185400.0],["2021-04-20",16.96,17.12,16.7,16.78,125200.0],["2021-04-21",16.77,17.74,16.77,17.2,73600.0],["2021-04-22",17.28,17.98,17.11,17.66,110800.0],["2021-04-23",17.71,18.59,17.71,18.41,359400.0],["2021-04-26",18.45,19.29,18.42,19.28,79800.0],["2021-04-27",19.28,19.33,18.93,19.0,86900.0],["2021-04-28",19.0,19.08,18.9,19.0,85900.0],["2021-04-29",19.18,19.18,18.9,19.03,81800.0],["2021-04-30",18.75,18.89,17.68,17.73,127900.0],["2021-05-03",17.93,18.29,17.93,18.23,192900.0],["2021-05-04",18.2,18.28,17.89,18.09,161000.0],["2021-05-05",18.17,18.57,17.99,18.5,109700.0],["2021-05-06",18.49,18.68,18.18,18.67,123000.0],["2021-05-07",18.77,19.27,18.44,19.09,290900.0],["2021-05-10",18.93,19.0,18.09,18.15,308900.0],["2021-05-11",17.64,17.98,17.25,17.48,141900.0],["2021-05-12",17.23,17.38,16.7,16.76,119900.0],["2021-05-13",16.97,17.5,16.79,17.1,100700.0],["2021-05-14",17.25,17.55,17.2,17.41,73100.0],["2021-05-17",17.22,17.47,16.91,17.43,99300.0],["2021-05-18",17.49,17.67,17.11,17.16,53700.0],["2021-05-19",16.85,17.31,16.85,17.27,59100.0],["2021-05-20",17.31,17.89,17.18,17.83,90000.0],["2021-05-21",17.96,17.96,17.59,17.87,67800.0],["2021-05-24",17.98,18.31,17.46,18.07,373100.0],["2021-05-25",18.14,18.39,17.52,17.55,135300.0],["2021-05-26",17.63,17.68,17.09,17.47,130600.0],["2021-05-27",17.49,17.97,17.39,17.4,211600.0],["2021-05-28",17.35,17.56,17.35,17.44,158900.0],["2021-06-01",17.59,17.78,17.1,17.35,257000.0],["2021-06-02",17.9,17.9,17.1,17.25,156300.0],["2021-06-03",17.03,17.4,16.82,17.23,383600.0],["2021-06-04",17.35,17.35,17.08,17.1,149700.0],["2021-06-07",17.04,18.16,16.93,17.92,677000.0],["2021-06-08",18.0,18.07,17.4,17.56,233500.0],["2021-06-09",17.55,17.85,17.4,17.5,186700.0],["2021-06-10",17.59,17.62,17.4,17.54,87500.0],["2021-06-11",17.55,17.68,17.46,17.5,108000.0],["2021-06-14",17.76,17.8,17.51,17.62,67100.0],["2021-06-15",17.59,17.9,17.44,17.88,105000.0],["2021-06-16",17.88,17.97,17.59,17.64,117600.0],["2021-06-17",17.51,17.94,17.51,17.77,58100.0],["2021-06-18",17.5,17.58,17.27,17.53,224800.0],["2021-06-21",17.61,17.67,17.35,17.48,123000.0],["2021-06-22",17.75,17.75,17.36,17.49,150600.0],["2021-06-23",17.48,17.74,17.4,17.47,180800.0],["2021-06-24",17.55,18.24,17.55,18.24,124300.0],["2021-06-25",18.08,18.66,18.08,18.43,1099000.0],["2021-06-28",18.49,18.57,18.16,18.33,92500.0],["2021-06-29",18.38,18.45,18.27,18.33,41700.0],["2021-06-30",18.26,18.38,18.06,18.18,105400.0],["2021-07-01",18.2,18.28,18.08,18.14,85000.0],["2021-07-02",18.26,18.29,18.05,18.06,85300.0],["2021-07-06",18.07,18.17,17.75,18.02,125500.0],["2021-07-07",18.09,18.31,17.76,17.79,107600.0],["2021-07-08",17.6,17.99,17.57,17.87,102200.0],["2021-07-09",18.01,18.21,17.84,18.13,56600.0],["2021-07-12",18.16,18.22,17.8,18.17,43600.0],["2021-07-13",18.12,18.16,17.72,17.76,115200.0],["2021-07-14",17.92,18.0,17.76,17.89,57700.0],["2021-07-15",17.8,18.0,17.76,17.82,112100.0],["2021-07-16",17.95,17.95,17.7,17.77,102800.0],["2021-07-19",17.56,17.98,17.29,17.87,114500.0],["2021-07-20",17.98,18.2,17.76,17.89,116600.0],["2021-07-21",17.97,18.37,17.9,18.16,70000.0],["2021-07-22",18.15,18.15,17.76,17.83,60000.0],["2021-07-23",17.87,17.92,17.66,17.9,51000.0],["2021-07-26",17.89,17.95,17.71,17.93,69700.0],["2021-07-27",17.87,17.91,17.62,17.86,106900.0],["2021-07-28",18.09,18.35,17.94,18.29,58000.0],["2021-07-29",18.28,18.76,18.28,18.61,56100.0],["2021-07-30",18.55,18.83,18.42,18.71,71400.0],["2021-08-02",18.8,19.2,18.8,18.92,78500.0],["2021-08-03",19.15,19.15,18.79,19.01,131900.0],["2021-08-04",18.94,19.19,18.86,19.02,72300.0],["2021-08-05",19.04,19.38,18.76,18.91,60500.0],["2021-08-06",18.92,19.12,18.54,18.78,87300.0],["2021-08-09",18.84,18.97,18.67,18.82,38700.0],["2021-08-10",18.84,18.9,18.45,18.56,60600.0],["2021-08-11",21.22,21.69,20.11,21.49,189000.0],["2021-08-12",21.62,21.78,21.12,21.49,96400.0],["2021-08-13",21.3,21.3,20.85,20.96,101800.0],["2021-08-16",20.93,21.21,20.58,21.2,79100.0],["2021-08-17",21.14,21.53,20.78,21.42,179100.0],["2021-08-18",21.32,22.0,21.32,21.6,107700.0],["2021-08-19",21.55,21.85,21.52,21.6,102300.0],["2021-08-20",21.5,22.04,21.46,21.97,100700.0],["2021-08-23",22.48,22.48,21.95,22.3,97100.0],["2021-08-24",22.49,22.49,22.19,22.39,56500.0],["2021-08-25",22.38,22.5,22.29,22.43,71300.0],["2021-08-26",22.35,22.5,21.97,22.02,85600.0],["2021-08-27",22.03,22.52,22.03,22.44,113000.0],["2021-08-30",22.56,22.56,22.16,22.41,88000.0],["2021-08-31",22.4,22.59,22.18,22.52,167600.0],["2021-09-01",22.57,22.57,22.23,22.33,68900.0],["2021-09-02",22.4,22.75,22.25,22.66,165400.0],["2021-09-03",22.7,22.79,22.58,22.78,66000.0],["2021-09-07",22.78,22.81,22.55,22.73,54100.0],["2021-09-08",22.76,22.9,22.3,22.62,80900.0],["2021-09-09",22.68,22.86,22.55,22.7,51900.0],["2021-09-10",22.73,22.93,22.62,22.64,71000.0],["2021-09-13",22.73,22.81,22.43,22.72,70700.0],["2021-09-14",22.78,22.84,22.53,22.67,57700.0],["2021-09-15",22.7,22.77,20.94,22.76,114800.0],["2021-09-16",22.6,22.77,22.36,22.7,61800.0],["2021-09-17",22.69,22.93,22.47,22.9,270500.0],["2021-09-20",22.61,22.78,22.28,22.48,63400.0],["2021-09-21",22.62,22.62,22.36,22.51,42400.0],["2021-09-22",22.62,23.0,21.46,22.91,57600.0],["2021-09-23",22.9,23.22,22.9,23.13,176400.0],["2021-09-24",23.19,24.2,23.19,23.7,101300.0],["2021-09-27",23.49,23.86,23.39,23.63,64300.0],["2021-09-28",23.42,23.53,22.78,22.99,85000.0],["2021-09-29",23.04,23.3,22.87,22.96,71300.0],["2021-09-30",23.12,23.49,23.0,23.04,151000.0],["2021-10-01",23.09,23.96,22.95,23.88,125100.0],["2021-10-04",23.72,24.11,23.22,23.28,68600.0],["2021-10-05",23.21,23.65,23.15,23.47,53900.0],["2021-10-06",23.28,23.46,23.2,23.28,48900.0],["2021-10-07",23.48,23.86,22.98,23.77,69800.0],["2021-10-08",23.85,23.85,23.42,23.46,46600.0],["2021-10-11",23.42,23.49,23.17,23.24,27800.0],["2021-10-12",23.28,23.34,22.9,22.92,56200.0],["2021-10-13",22.87,23.25,22.46,22.64,42000.0],["2021-10-14",22.94,23.08,22.83,22.97,73400.0],["2021-10-15",23.39,23.39,22.91,22.95,58900.0],["2021-10-18",22.79,23.03,22.71,22.95,26900.0],["2021-10-19",23.01,23.22,22.95,23.14,39100.0],["2021-10-20",23.08,23.17,22.74,22.99,59200.0],["2021-10-21",22.98,23.08,22.9,23.03,34400.0],["2021-10-22",23.19,23.2,22.89,22.99,59700.0],["2021-10-25",22.96,23.26,22.67,23.14,64000.0],["2021-10-26",23.27,23.3,22.92,22.98,60000.0],["2021-10-27",22.91,23.25,22.91,23.09,44000.0],["2021-10-28",23.25,23.72,22.97,23.08,150000.0],["2021-10-29",23.09,23.58,23.06,23.53,164400.0],["2021-11-01",23.63,23.79,23.53,23.62,154400.0],["2021-11-02",23.69,23.76,23.43,23.64,81900.0],["2021-11-03",23.71,24.13,23.38,23.89,190000.0],["2021-11-04",24.08,24.85,23.9,24.78,190900.0],["2021-11-05",24.99,25.37,24.82,25.3,125800.0],["2021-11-08",25.32,25.44,25.12,25.22,66800.0],["2021-11-09",25.48,25.5,25.13,25.26,179200.0],["2021-11-10",29.98,33.33,29.61,31.85,747800.0],["2021-11-11",31.98,33.52,31.84,32.91,469900.0],["2021-11-12",32.52,33.78,32.0,33.06,380300.0],["2021-11-15",33.25,33.4,32.46,32.82,261100.0],["2021-11-16",32.86,33.3,32.64,33.25,226400.0],["2021-11-17",33.34,33.4,33.04,33.2,104300.0],["2021-11-18",33.58,33.58,32.4,32.58,106600.0],["2021-11-19",32.62,33.02,31.85,32.82,109600.0],["2021-11-22",32.99,33.19,31.86,31.87,95000.0],["2021-11-23",31.8,32.21,30.68,30.98,138500.0],["2021-11-24",30.72,31.16,30.34,31.05,77300.0],["2021-11-26",30.53,30.68,29.76,30.24,87600.0],["2021-11-29",29.81,30.7,29.81,29.87,113800.0],["2021-11-30",29.88,30.49,29.14,29.93,174100.0],["2021-12-01",29.9,30.78,29.67,30.36,151700.0],["2021-12-02",30.09,30.44,29.73,30.19,88700.0],["2021-12-03",30.5,30.57,29.36,29.46,117300.0],["2021-12-06",29.85,29.94,28.52,29.66,98400.0],["2021-12-07",30.07,30.81,29.96,30.69,111700.0],["2021-12-08",30.62,31.75,30.55,31.67,72900.0],["2021-12-09",31.44,31.97,31.16,31.18,73300.0],["2021-12-10",31.51,31.81,30.51,30.85,43300.0],["2021-12-13",30.81,31.15,29.77,29.95,91100.0],["2021-12-14",29.79,30.04,29.03,29.52,83300.0],["2021-12-15",29.69,30.46,29.04,30.41,130900.0],["2021-12-16",30.29,30.57,28.76,28.83,138900.0],["2021-12-17",28.74,29.88,28.06,29.2,309600.0],["2021-12-20",28.8,29.67,28.67,29.13,132600.0],["2021-12-21",29.66,30.52,29.43,30.5,71000.0],["2021-12-22",30.48,31.4,30.48,30.92,52000.0],["2021-12-23",30.89,31.35,30.89,31.33,56300.0],["2021-12-27",31.37,32.65,31.37,32.54,59500.0],["2021-12-28",32.72,33.01,32.53,32.53,79200.0],["2021-12-29",32.46,32.47,31.78,32.24,58500.0],["2021-12-30",32.38,32.53,32.03,32.03,71800.0],["2021-12-31",32.06,32.38,31.75,31.79,76700.0],["2022-01-03",31.99,32.21,31.27,32.11,68900.0],["2022-01-04",32.11,32.8,31.26,31.65,80400.0],["2022-01-05",31.72,31.72,29.96,30.05,62300.0],["2022-01-06",30.0,30.34,29.4,29.86,45100.0],["2022-01-07",29.74,29.74,28.13,28.22,64600.0],["2022-01-10",28.07,28.19,27.26,28.16,68800.0],["2022-01-11",28.07,28.62,27.52,28.51,73600.0],["2022-01-12",28.74,29.09,27.75,27.97,64800.0],["2022-01-13",28.22,28.5,26.98,27.07,43700.0],["2022-01-14",26.98,28.23,26.98,28.11,96700.0],["2022-01-18",27.71,28.39,26.72,27.16,176400.0],["2022-01-19",27.53,27.96,26.38,26.81,95000.0],["2022-01-20",27.04,27.79,26.29,26.32,79000.0],["2022-01-21",26.14,27.79,25.83,25.92,370300.0],["2022-01-24",25.54,27.1,24.73,27.03,158100.0],["2022-01-25",26.46,26.81,25.45,26.36,236000.0],["2022-01-26",26.92,27.27,25.8,26.7,285200.0],["2022-01-27",26.91,27.02,26.23,26.34,239600.0],["2022-01-28",26.39,27.93,25.94,27.93,152500.0],["2022-01-31",27.89,29.73,27.54,29.73,171100.0],["2022-02-01",29.84,29.92,29.29,29.73,169800.0],["2022-02-02",30.07,30.07,29.16,29.51,218500.0],["2022-02-03",29.1,29.53,28.69,28.93,113600.0],["2022-02-04",28.84,29.11,28.42,28.86,166400.0],["2022-02-07",28.84,29.26,28.43,29.09,112500.0],["2022-02-08",28.98,30.39,28.98,30.37,140700.0],["2022-02-09",31.17,31.17,30.45,30.85,137100.0],["2022-02-10",30.18,30.62,29.41,29.56,135300.0],["2022-02-11",29.48,30.3,28.42,28.67,167400.0],["2022-02-14",28.76,29.78,28.76,29.47,235000.0],["2022-02-15",30.04,30.49,29.78,30.47,178800.0],["2022-02-16",30.48,30.77,29.59,29.75,494400.0],["2022-02-17",29.51,30.0,29.16,29.26,285400.0],["2022-02-18",28.16,29.0,25.91,25.94,244700.0],["2022-02-22",25.72,26.19,25.18,25.54,158100.0],["2022-02-23",25.88,26.04,24.53,24.58,116000.0],["2022-02-24",24.19,26.24,23.73,26.18,152300.0],["2022-02-25",26.3,27.06,25.79,26.91,144200.0],["2022-02-28",26.7,27.55,26.69,27.36,204900.0],["2022-03-01",27.17,27.68,26.74,27.03,152500.0],["2022-03-02",27.0,27.7,27.0,27.7,87100.0],["2022-03-03",27.71,27.71,26.65,26.89,110100.0],["2022-03-04",26.48,26.49,25.98,26.46,86200.0],["2022-03-07",26.67,26.73,26.09,26.15,165600.0],["2022-03-08",26.24,27.52,25.37,26.99,187100.0],["2022-03-09",27.47,27.97,27.35,27.66,87500.0],["2022-03-10",27.15,27.24,26.29,27.06,84300.0],["2022-03-11",27.37,27.39,26.49,26.69,93700.0],["2022-03-14",26.59,26.77,25.62,25.86,153000.0],["2022-03-15",25.78,25.85,25.2,25.63,102700.0],["2022-03-16",26.0,26.68,25.43,26.64,123300.0],["2022-03-17",26.45,27.35,26.45,27.14,71300.0],["2022-03-18",27.09,28.44,26.83,28.23,225300.0],["2022-03-21",28.32,28.7,27.3,27.67,56100.0],["2022-03-22",27.61,28.14,27.53,28.09,68400.0],["2022-03-23",27.79,28.11,27.18,27.26,49700.0],["2022-03-24",27.29,27.95,27.1,27.89,51200.0],["2022-03-25",27.93,28.09,27.28,27.54,46100.0],["2022-03-28",27.53,28.06,27.48,28.0,82500.0],["2022-03-29",28.16,29.06,28.16,28.93,129900.0],["2022-03-30",28.51,29.0,28.3,28.45,225500.0],["2022-03-31",28.45,28.64,27.84,27.87,75900.0],["2022-04-01",27.83,28.11,27.1,27.18,94700.0],["2022-04-04",27.65,27.65,26.91,27.26,66200.0],["2022-04-05",27.25,27.25,25.97,26.02,76700.0],["2022-04-06",25.57,26.02,25.05,25.36,94100.0],["2022-04-07",25.39,25.7,25.0,25.23,96400.0],["2022-04-08",25.18,25.18,23.13,23.18,157200.0],["2022-04-11",23.1,23.41,22.14,22.55,307100.0],["2022-04-12",23.03,23.92,23.03,23.23,962500.0],["2022-04-13",23.24,24.75,23.24,24.38,144400.0],["2022-04-14",24.51,24.51,23.3,23.4,111400.0],["2022-04-18",23.42,23.95,23.09,23.47,105600.0],["2022-04-19",23.41,24.02,23.19,23.86,65700.0],["2022-04-20",23.9,24.39,23.63,23.77,67000.0],["2022-04-21",23.96,23.96,23.08,23.15,76700.0],["2022-04-22",23.08,23.96,22.78,22.81,53700.0],["2022-04-25",22.71,23.26,22.65,23.26,68000.0],["2022-04-26",22.95,22.95,22.31,22.36,77600.0],["2022-04-27",22.35,22.98,22.35,22.66,110400.0],["2022-04-28",23.13,23.71,22.59,23.58,62900.0],["2022-04-29",23.41,23.99,23.15,23.25,125200.0],["2022-05-02",23.08,24.12,22.89,24.01,134000.0],["2022-05-03",24.01,24.57,23.84,24.42,109100.0],["2022-05-04",24.39,25.21,24.23,25.19,125000.0],["2022-05-05",24.67,25.0,23.83,24.07,110900.0],["2022-05-06",23.74,24.22,22.85,23.59,94200.0],["2022-05-09",23.13,24.12,22.75,23.06,136400.0],["2022-05-10",23.49,24.02,22.97,23.75,182000.0],["2022-05-11",23.98,24.03,22.85,22.98,353500.0],["2022-05-12",22.65,23.7,22.43,22.89,186900.0],["2022-05-13",23.4,24.71,23.32,23.96,141600.0],["2022-05-16",23.65,24.36,23.42,24.33,121400.0],["2022-05-17",24.29,25.1,24.02,24.7,170900.0],["2022-05-18",24.21,24.89,22.93,23.29,159300.0],["2022-05-19",23.18,23.8,23.11,23.33,112000.0],["2022-05-20",23.5,23.65,22.4,23.22,114900.0],["2022-05-23",23.33,23.54,22.86,22.98,76400.0],["2022-05-24",22.7,22.78,22.23,22.4,65400.0],["2022-05-25",22.36,22.87,22.22,22.69,80700.0],["2022-05-26",22.59,23.53,22.59,23.39,73300.0],["2022-05-27",23.71,24.3,23.71,24.25,71100.0],["2022-05-31",24.28,24.48,23.6,23.9,178100.0],["2022-06-01",24.08,24.29,23.61,23.93,112300.0],["2022-06-02",23.74,24.54,23.74,24.47,70900.0],["2022-06-03",23.99,24.25,23.7,24.02,62400.0],["2022-06-06",24.25,24.42,23.8,24.08,62200.0],["2022-06-07",23.85,24.14,23.58,24.02,50000.0],["2022-06-08",23.76,23.92,23.42,23.61,79000.0],["2022-06-09",23.37,23.65,23.2,23.2,64600.0],["2022-06-10",22.83,23.03,22.38,22.38,78700.0],["2022-06-13",21.62,22.08,20.72,20.8,104800.0],["2022-06-14",20.87,20.9,20.09,20.4,90400.0],["2022-06-15",20.83,20.89,20.15,20.63,98000.0],["2022-06-16",20.18,20.18,19.61,19.69,130100.0],["2022-06-17",19.72,20.8,19.34,19.6,297800.0],["2022-06-21",19.92,20.14,19.43,19.83,138600.0],["2022-06-22",19.58,19.92,19.4,19.53,100200.0],["2022-06-23",19.65,19.83,19.38,19.48,108700.0],["2022-06-24",19.57,21.24,19.53,20.99,928700.0],["2022-06-27",21.34,22.12,20.82,22.0,152200.0],["2022-06-28",21.9,22.36,21.78,21.88,201900.0],["2022-06-29",21.91,21.91,20.52,20.62,114500.0],["2022-06-30",20.32,21.51,20.25,21.51,203800.0],["2022-07-01",21.32,21.5,20.56,20.75,155500.0],["2022-07-05",20.43,20.84,20.16,20.78,147300.0],["2022-07-06",20.79,21.44,20.17,20.35,79400.0],["2022-07-07",20.59,21.81,20.59,21.78,113700.0],["2022-07-08",21.62,22.2,21.49,21.91,119700.0],["2022-07-11",21.55,21.79,21.32,21.76,142900.0],["2022-07-12",21.93,22.24,21.93,22.21,174500.0],["2022-07-13",21.88,21.94,21.26,21.6,102100.0],["2022-07-14",21.46,21.83,20.82,21.71,83400.0],["2022-07-15",22.26,22.7,21.61,22.64,391500.0],["2022-07-18",22.96,23.17,21.85,21.97,145100.0],["2022-07-19",22.35,23.5,22.35,23.22,152000.0],["2022-07-20",23.25,24.21,23.25,23.9,271500.0],["2022-07-21",24.01,25.21,23.77,25.17,206800.0],["2022-07-22",24.97,25.38,23.87,25.3,243400.0],["2022-07-25",24.98,25.23,24.62,25.14,96300.0],["2022-07-26",25.14,26.02,24.87,25.68,121900.0],["2022-07-27",25.8,26.88,25.69,26.58,167200.0],["2022-07-28",26.5,26.98,26.24,26.8,152000.0],["2022-07-29",26.79,27.1,26.38,26.98,118600.0],["2022-08-01",26.91,27.17,26.79,27.08,96800.0],["2022-08-02",26.95,27.28,26.89,26.93,77300.0],["2022-08-03",27.03,27.72,26.85,27.69,224400.0],["2022-08-04",27.67,28.02,27.45,28.0,89400.0],["2022-08-05",27.57,27.96,27.43,27.67,78500.0],["2022-08-08",27.79,28.14,26.71,26.96,99600.0],["2022-08-09",26.72,27.24,25.93,26.24,129300.0],["2022-08-10",27.09,27.32,26.56,27.21,185000.0],["2022-08-11",27.57,28.99,26.94,27.38,115700.0],["2022-08-12",27.62,30.31,27.62,28.38,232000.0],["2022-08-15",28.12,29.17,28.0,29.11,155100.0],["2022-08-16",28.45,28.78,27.18,27.63,243500.0],["2022-08-17",27.0,27.63,26.8,27.26,98700.0],["2022-08-18",27.02,27.73,27.02,27.54,104900.0],["2022-08-19",27.14,27.16,26.79,27.04,57200.0],["2022-08-22",26.71,26.82,26.46,26.75,110800.0],["2022-08-23",26.65,27.15,26.52,26.76,53300.0],["2022-08-24",26.93,27.19,26.6,27.04,83600.0],["2022-08-25",27.22,28.16,27.22,28.13,94700.0],["2022-08-26",27.9,28.2,27.08,27.08,80300.0],["2022-08-29",27.06,27.31,26.73,26.78,69100.0],["2022-08-30",26.54,26.95,25.04,26.27,82800.0],["2022-08-31",26.56,26.78,25.89,26.38,220200.0],["2022-09-01",25.87,25.87,24.87,25.31,85300.0],["2022-09-02",25.36,25.61,24.85,25.0,69500.0],["2022-09-06",25.0,25.0,24.23,24.78,134200.0],["2022-09-07",24.97,25.97,24.78,25.75,151300.0],["2022-09-08",25.47,26.01,24.71,25.86,58800.0],["2022-09-09",25.9,26.47,25.81,26.29,77400.0],["2022-09-12",26.29,26.45,26.02,26.42,90600.0],["2022-09-13",25.61,26.17,25.17,25.22,119000.0],["2022-09-14",25.25,25.52,24.94,25.25,70900.0],["2022-09-15",25.09,25.19,24.59,24.96,85300.0],["2022-09-16",24.58,25.48,24.3,25.36,265500.0],["2022-09-19",25.06,25.31,24.48,25.2,82900.0],["2022-09-20",25.02,25.24,24.49,24.7,81400.0],["2022-09-21",24.9,25.39,24.5,24.8,83600.0],["2022-09-22",24.76,24.76,23.75,24.07,74900.0],["2022-09-23",23.82,23.82,23.25,23.5,190600.0],["2022-09-26",23.36,23.85,23.22,23.3,89500.0],["2022-09-27",23.67,24.13,23.46,23.99,85900.0],["2022-09-28",23.99,24.76,23.7,24.62,157400.0],["2022-09-29",24.23,25.05,23.72,24.84,180500.0],["2022-09-30",24.55,25.5,24.45,24.53,226100.0],["2022-10-03",24.57,25.69,24.57,25.37,129800.0],["2022-10-04",26.06,26.34,25.95,26.17,94500.0],["2022-10-05",25.88,26.38,25.79,26.22,79600.0],["2022-10-06",26.21,26.7,26.21,26.44,81000.0],["2022-10-07",25.88,26.26,24.63,24.85,89500.0],["2022-10-10",24.68,24.8,23.81,24.07,87700.0],["2022-10-11",23.92,24.0,23.17,23.49,193500.0],["2022-10-12",23.57,23.57,22.48,22.52,92200.0],["2022-10-13",21.91,22.77,21.46,22.63,170000.0],["2022-10-14",22.91,23.15,21.36,21.44,117400.0],["2022-10-17",21.85,22.42,21.47,22.23,121700.0],["2022-10-18",22.67,22.91,21.59,21.97,125900.0],["2022-10-19",21.7,22.06,21.5,21.78,127200.0],["2022-10-20",21.76,22.71,21.42,22.25,113400.0],["2022-10-21",22.45,23.31,22.28,23.1,169000.0],["2022-10-24",23.13,23.26,22.57,22.96,82300.0],["2022-10-25",23.06,23.91,23.06,23.53,104800.0],["2022-10-26",23.41,24.01,23.39,23.41,75700.0],["2022-10-27",23.47,23.63,22.93,23.01,73800.0],["2022-10-28",23.21,24.18,23.21,23.99,80600.0],["2022-10-31",23.73,23.9,23.51,23.58,142900.0],["2022-11-01",23.82,24.33,23.65,24.22,93500.0],["2022-11-02",24.25,24.38,23.09,23.14,88400.0],["2022-11-03",22.71,23.46,22.34,22.84,60900.0],["2022-11-04",23.26,23.47,22.7,23.43,96300.0],["2022-11-07",23.61,23.79,23.07,23.65,93600.0],["2022-11-08",23.94,23.94,23.23,23.56,129800.0],["2022-11-09",23.4,23.5,22.85,23.26,89800.0],["2022-11-10",24.48,25.09,23.97,25.09,201000.0],["2022-11-11",26.74,31.13,26.59,29.79,509700.0],["2022-11-14",29.59,30.66,28.82,29.76,171300.0],["2022-11-15",29.82,30.15,29.06,29.95,277200.0],["2022-11-16",29.32,30.42,29.11,30.17,183500.0],["2022-11-17",29.64,30.69,29.32,30.48,141200.0],["2022-11-18",30.95,30.99,29.47,29.63,93600.0],["2022-11-21",29.51,29.92,29.25,29.8,102200.0],["2022-11-22",29.84,30.15,29.21,30.03,95000.0],["2022-11-23",29.91,30.48,29.66,30.4,115900.0],["2022-11-25",30.14,30.56,29.92,30.24,38700.0],["2022-11-28",30.14,30.39,29.8,30.03,103500.0],["2022-11-29",30.18,30.29,29.85,30.17,79100.0],["2022-11-30",30.1,31.37,29.85,31.37,266900.0],["2022-12-01",31.33,32.56,31.25,31.8,216600.0],["2022-12-02",31.18,31.9,30.85,31.61,80700.0],["2022-12-05",31.34,31.63,30.98,31.53,123400.0],["2022-12-06",31.6,31.98,30.23,30.64,73900.0],["2022-12-07",30.46,30.95,30.03,30.07,65100.0],["2022-12-08",30.27,30.96,30.06,30.47,102400.0],["2022-12-09",30.42,30.42,29.77,29.93,73300.0],["2022-12-12",29.92,30.36,29.67,30.13,139400.0],["2022-12-13",31.03,31.79,30.56,30.98,158100.0],["2022-12-14",30.87,31.48,30.31,30.73,113600.0],["2022-12-15",30.1,30.1,28.5,29.35,83800.0],["2022-12-16",29.15,29.49,28.77,28.87,528500.0],["2022-12-19",29.01,29.63,28.53,29.52,99400.0],["2022-12-20",29.38,30.31,29.05,29.75,72100.0],["2022-12-21",29.99,30.21,29.5,29.83,93000.0],["2022-12-22",29.47,29.47,28.26,28.83,63300.0],["2022-12-23",28.74,29.12,28.34,28.55,55800.0],["2022-12-27",28.55,28.61,28.04,28.15,45100.0],["2022-12-28",28.0,28.07,27.51,27.72,56400.0],["2022-12-29",27.94,28.61,27.93,28.37,84700.0],["2022-12-30",28.02,28.87,27.95,28.52,79600.0],["2023-01-03",29.0,29.02,27.62,27.88,64900.0],["2023-01-04",28.12,28.12,27.39,27.65,76000.0],["2023-01-05",27.56,28.07,27.23,27.44,64500.0],["2023-01-06",27.67,28.76,27.51,28.68,73800.0],["2023-01-09",29.01,29.61,28.5,29.24,60900.0],["2023-01-10",29.38,30.24,29.31,29.86,99200.0],["2023-01-11",30.16,30.33,29.59,30.06,77300.0],["2023-01-12",30.19,30.37,29.32,30.32,82100.0],["2023-01-13",30.2,30.59,30.1,30.59,75000.0],["2023-01-17",30.64,30.8,30.45,30.5,42500.0],["2023-01-18",30.69,30.97,30.0,30.18,126700.0],["2023-01-19",30.07,30.31,29.94,30.02,79300.0],["2023-01-20",30.44,31.58,30.27,31.25,235700.0],["2023-01-23",31.34,31.77,30.57,31.05,80500.0],["2023-01-24",30.85,31.76,30.76,31.72,98000.0],["2023-01-25",31.3,32.49,31.0,32.43,76100.0],["2023-01-26",32.63,32.7,31.69,32.45,93800.0],["2023-01-27",32.04,32.6,31.6,31.84,59700.0],["2023-01-30",31.47,31.92,31.4,31.59,68400.0],["2023-01-31",31.76,32.45,31.72,31.78,152500.0],["2023-02-01",32.02,32.89,31.77,32.65,165100.0],["2023-02-02",33.07,33.62,32.5,32.85,109100.0],["2023-02-03",32.19,32.87,32.19,32.31,119700.0],["2023-02-06",32.07,33.29,32.0,33.03,114800.0],["2023-02-07",33.12,33.83,32.98,33.72,165300.0],["2023-02-08",33.62,34.19,33.62,34.0,138400.0],["2023-02-09",34.62,35.0,33.76,34.02,238500.0],["2023-02-10",33.7,33.71,32.56,32.98,71800.0],["2023-02-13",33.08,33.53,32.25,33.26,81500.0],["2023-02-14",33.21,33.6,32.93,33.29,113700.0],["2023-02-15",32.93,33.85,32.9,33.65,100900.0],["2023-02-16",33.08,34.44,33.08,34.02,234700.0],["2023-02-17",37.21,37.66,34.2,37.38,606900.0],["2023-02-21",37.32,37.59,36.7,37.4,235400.0],["2023-02-22",36.87,37.05,36.11,36.49,341200.0],["2023-02-23",36.98,37.4,36.02,36.93,156000.0],["2023-02-24",36.56,37.19,36.3,37.14,181100.0],["2023-02-27",37.87,37.87,36.86,37.1,128100.0],["2023-02-28",37.03,37.66,36.94,37.44,495000.0],["2023-03-01",37.44,38.0,37.17,37.22,154300.0],["2023-03-02",36.69,37.47,36.38,37.47,132100.0],["2023-03-03",37.44,38.39,37.26,38.38,222000.0],["2023-03-06",38.41,38.66,37.72,38.08,221700.0],["2023-03-07",38.16,38.4,37.99,38.34,188000.0],["2023-03-08",38.45,38.89,38.29,38.87,186700.0],["2023-03-09",38.68,39.01,37.73,37.76,159500.0],["2023-03-10",37.85,37.88,36.75,37.08,144600.0],["2023-03-13",36.64,37.28,36.25,36.65,100900.0],["2023-03-14",37.16,38.39,37.16,38.37,384500.0],["2023-03-15",37.81,38.18,36.48,37.94,222300.0],["2023-03-16",37.94,39.45,36.96,39.44,457400.0],["2023-03-17",39.38,39.72,39.03,39.21,504800.0],["2023-03-20",39.25,40.16,38.92,40.12,217900.0],["2023-03-21",40.59,41.15,39.73,40.6,279600.0],["2023-03-22",40.57,40.74,39.78,39.79,181800.0],["2023-03-23",40.27,42.08,40.26,41.23,224600.0],["2023-03-24",40.87,41.52,40.6,41.48,207000.0],["2023-03-27",41.72,42.2,41.17,41.63,177100.0],["2023-03-28",41.48,42.09,40.33,40.91,76000.0],["2023-03-29",41.32,41.92,40.8,41.7,117600.0],["2023-03-30",42.05,42.16,41.56,41.73,78000.0],["2023-03-31",41.68,42.5,41.65,42.4,380300.0],["2023-04-03",42.11,42.94,41.82,42.9,197000.0],["2023-04-04",43.25,43.25,42.22,42.42,184400.0],["2023-04-05",42.2,42.49,41.73,42.27,207700.0],["2023-04-06",42.13,42.13,41.15,41.23,179700.0],["2023-04-10",41.04,42.57,40.56,42.57,436400.0],["2023-04-11",42.55,42.93,41.08,41.11,162900.0],["2023-04-12",41.55,41.91,40.91,41.17,125800.0],["2023-04-13",41.28,41.49,40.58,41.23,97200.0],["2023-04-14",41.21,41.86,41.06,41.28,82500.0],["2023-04-17",41.16,41.48,40.25,40.8,68700.0],["2023-04-18",41.01,41.52,40.42,40.81,111200.0],["2023-04-19",40.6,40.6,39.63,39.72,190700.0],["2023-04-20",39.31,40.57,39.06,40.01,139800.0],["2023-04-21",39.94,40.41,39.74,40.09,82700.0],["2023-04-24",39.97,40.35,39.28,39.38,78300.0],["2023-04-25",39.06,39.22,37.53,37.57,127100.0],["2023-04-26",37.68,38.26,37.17,37.85,120700.0],["2023-04-27",37.79,37.79,36.38,36.45,202700.0],["2023-04-28",36.39,36.8,35.92,36.05,135000.0],["2023-05-01",36.05,36.67,36.05,36.28,68500.0],["2023-05-02",36.38,36.78,35.89,36.42,105300.0],["2023-05-03",36.27,36.99,36.24,36.6,173300.0],["2023-05-04",36.35,37.18,36.17,36.96,153800.0],["2023-05-05",37.27,38.85,37.23,38.71,157600.0],["2023-05-08",38.47,38.99,37.84,38.78,100800.0],["2023-05-09",38.33,38.8,37.79,37.98,168200.0],["2023-05-10",38.6,39.83,33.67,33.72,432300.0],["2023-05-11",33.58,35.6,32.25,35.59,463500.0],["2023-05-12",35.25,36.42,34.75,35.8,229500.0],["2023-05-15",35.77,36.1,35.37,35.4,242900.0],["2023-05-16",35.01,37.06,34.92,37.06,172800.0],["2023-05-17",37.21,39.0,36.77,38.9,261200.0],["2023-05-18",38.95,40.02,38.89,39.03,152700.0],["2023-05-19",39.36,39.73,38.77,39.69,129600.0],["2023-05-22",39.44,40.16,39.17,39.64,139500.0],["2023-05-23",39.41,39.9,38.8,39.28,140300.0],["2023-05-24",38.76,39.19,37.86,38.45,164000.0],["2023-05-25",39.14,40.83,39.03,40.62,220700.0],["2023-05-26",40.9,42.69,40.9,42.53,197800.0],["2023-05-30",43.0,43.33,41.95,42.19,143200.0],["2023-05-31",41.72,42.54,41.4,42.25,673300.0],["2023-06-01",42.28,43.0,41.74,42.88,162900.0],["2023-06-02",42.96,43.25,41.58,42.85,149000.0],["2023-06-05",42.29,42.33,41.46,42.13,223600.0],["2023-06-06",41.89,43.37,41.77,42.83,236900.0],["2023-06-07",43.0,44.37,42.7,43.06,183700.0],["2023-06-08",43.21,43.95,42.9,43.87,162000.0],["2023-06-09",44.29,44.29,43.64,43.98,107600.0],["2023-06-12",44.33,44.8,43.78,44.71,124200.0],["2023-06-13",45.0,45.46,44.51,44.84,184200.0],["2023-06-14",44.5,44.9,44.19,44.85,101300.0],["2023-06-15",44.53,44.81,43.94,44.42,102900.0],["2023-06-16",44.91,45.11,43.66,43.81,343000.0],["2023-06-20",43.83,44.78,43.21,44.76,106800.0],["2023-06-21",44.62,45.02,44.28,44.7,103400.0],["2023-06-22",44.65,45.33,44.47,45.04,129200.0],["2023-06-23",44.47,45.66,43.28,43.63,394800.0],["2023-06-26",43.67,44.49,42.83,42.88,139600.0],["2023-06-27",43.08,44.91,42.06,43.94,106700.0],["2023-06-28",43.38,43.85,43.15,43.58,109200.0],["2023-06-29",43.76,45.45,43.55,45.24,173000.0],["2023-06-30",45.63,45.8,44.94,45.1,275500.0],["2023-07-03",45.66,45.81,44.66,45.64,78600.0],["2023-07-05",45.6,45.6,44.07,44.59,178900.0],["2023-07-06",44.05,44.91,43.51,44.78,131200.0],["2023-07-07",44.92,46.46,44.92,45.36,310900.0],["2023-07-10",45.52,47.77,45.52,47.6,239200.0],["2023-07-11",47.73,48.02,43.81,44.59,241900.0],["2023-07-12",45.22,45.89,45.07,45.4,125800.0],["2023-07-13",45.52,46.29,45.52,46.06,145700.0],["2023-07-14",46.06,46.49,45.19,45.49,127900.0],["2023-07-17",45.57,46.74,45.57,46.34,134200.0],["2023-07-18",46.45,46.45,45.42,45.76,89300.0],["2023-07-19",45.67,45.67,44.19,44.6,148200.0],["2023-07-20",44.2,44.48,43.49,43.65,96100.0],["2023-07-21",44.19,44.58,43.51,43.78,150200.0],["2023-07-24",43.91,43.96,42.74,43.51,93800.0],["2023-07-25",43.64,44.62,43.52,44.16,89200.0],["2023-07-26",43.96,44.48,43.6,43.7,139200.0],["2023-07-27",44.28,45.46,44.19,44.46,95500.0],["2023-07-28",44.46,46.22,44.44,46.06,92800.0],["2023-07-31",46.06,46.11,45.45,45.99,127400.0],["2023-08-01",45.55,45.86,45.22,45.83,61000.0],["2023-08-02",45.32,45.42,43.92,44.46,67500.0],["2023-08-03",44.02,44.49,43.61,43.75,85600.0],["2023-08-04",43.5,43.66,42.59,42.92,85700.0],["2023-08-07",43.0,43.41,42.31,42.71,97100.0],["2023-08-08",42.46,42.51,41.18,41.76,140900.0],["2023-08-09",42.69,42.69,34.98,36.36,480800.0],["2023-08-10",36.32,36.6,35.8,36.02,196300.0],["2023-08-11",35.37,35.74,34.36,34.57,264700.0],["2023-08-14",34.4,35.97,34.4,35.71,187700.0],["2023-08-15",35.87,36.02,34.75,35.07,174900.0],["2023-08-16",35.0,35.46,34.53,34.72,139300.0],["2023-08-17",34.8,34.8,33.6,33.66,128500.0],["2023-08-18",33.29,34.19,33.29,33.88,165100.0],["2023-08-21",33.99,34.41,33.44,34.02,195300.0],["2023-08-22",34.51,34.76,34.05,34.63,149200.0],["2023-08-23",34.76,35.27,34.63,34.87,110800.0],["2023-08-24",35.17,35.17,34.34,34.45,153400.0],["2023-08-25",34.45,34.6,33.53,34.47,93200.0],["2023-08-28",34.62,34.83,34.07,34.21,87900.0],["2023-08-29",34.13,35.84,34.13,35.78,212400.0],["2023-08-30",35.64,36.8,35.64,36.7,241400.0],["2023-08-31",36.53,37.16,36.19,36.34,262500.0],["2023-09-01",36.49,36.77,35.87,36.45,130300.0],["2023-09-05",36.01,36.01,34.46,35.15,186100.0],["2023-09-06",35.06,35.62,34.69,34.95,90400.0],["2023-09-07",34.46,34.46,33.36,33.47,176800.0],["2023-09-08",33.3,33.5,32.66,33.02,117600.0],["2023-09-11",33.19,33.2,32.21,32.44,153700.0],["2023-09-12",32.03,32.69,31.98,32.02,195400.0],["2023-09-13",31.89,33.12,31.89,32.87,203800.0],["2023-09-14",33.16,33.98,32.73,33.71,484000.0],["2023-09-15",33.65,33.65,31.35,31.67,401500.0],["2023-09-18",31.59,32.42,31.48,32.21,219700.0],["2023-09-19",32.08,32.49,31.64,32.18,116600.0],["2023-09-20",32.2,32.58,31.71,31.76,105700.0],["2023-09-21",31.27,31.41,30.8,30.82,138700.0],["2023-09-22",30.98,32.0,30.98,31.44,309600.0],["2023-09-25",31.22,31.55,30.89,31.33,174800.0],["2023-09-26",31.17,31.98,30.82,31.76,285400.0],["2023-09-27",32.0,32.34,31.56,31.91,127000.0],["2023-09-28",31.82,32.49,31.36,32.26,196100.0],["2023-09-29",32.66,32.69,31.95,32.4,264700.0],["2023-10-02",32.48,32.81,31.57,31.87,199700.0],["2023-10-03",31.74,31.99,31.09,31.3,112700.0],["2023-10-04",31.32,32.14,31.24,31.94,177400.0],["2023-10-05",32.01,33.0,31.28,31.9,253800.0],["2023-10-06",31.81,32.7,31.64,32.5,179900.0],["2023-10-09",32.13,32.44,31.83,32.36,150500.0],["2023-10-10",32.55,33.41,32.46,32.61,216900.0],["2023-10-11",32.61,33.01,32.06,32.25,118700.0],["2023-10-12",32.36,32.99,31.61,31.8,110900.0],["2023-10-13",31.73,31.73,30.14,30.21,188000.0],["2023-10-16",30.47,30.73,30.18,30.36,178300.0],["2023-10-17",29.97,30.89,29.88,30.62,187500.0],["2023-10-18",30.27,30.57,29.85,30.05,302400.0],["2023-10-19",30.37,30.37,29.41,29.42,285300.0],["2023-10-20",29.51,29.51,28.49,28.66,221300.0],["2023-10-23",28.67,29.06,28.34,28.62,296100.0],["2023-10-24",28.9,29.1,28.49,29.06,208900.0],["2023-10-25",28.59,28.6,27.26,27.28,270900.0],["2023-10-26",27.29,27.42,26.5,27.06,465800.0],["2023-10-27",27.26,28.26,27.05,27.29,232500.0],["2023-10-30",27.36,28.1,26.17,26.4,273400.0],["2023-10-31",26.57,27.35,26.12,26.53,151100.0],["2023-11-01",26.51,26.74,26.28,26.71,186800.0],["2023-11-02",27.29,27.3,26.81,27.0,122300.0],["2023-11-03",27.47,28.68,27.3,27.47,140900.0],["2023-11-06",27.47,27.97,27.33,27.82,709100.0],["2023-11-07",27.71,27.98,27.5,27.9,405400.0],["2023-11-08",28.0,28.73,27.9,28.7,660600.0],["2023-11-09",29.0,29.61,27.72,28.22,574000.0],["2023-11-10",28.59,29.35,28.11,28.93,449500.0],["2023-11-13",28.67,29.64,28.53,29.51,368500.0],["2023-11-14",30.49,30.8,30.33,30.62,223700.0],["2023-11-15",30.64,31.85,30.6,30.79,363900.0],["2023-11-16",30.61,31.04,30.46,30.54,208300.0],["2023-11-17",30.6,30.81,30.32,30.45,204900.0],["2023-11-20",30.52,31.24,30.37,31.09,248700.0],["2023-11-21",30.85,31.04,30.41,30.89,244400.0],["2023-11-22",31.18,31.55,30.79,30.84,120000.0],["2023-11-24",30.79,31.04,30.78,30.91,35900.0],["2023-11-27",30.72,30.95,30.52,30.75,224900.0],["2023-11-28",30.71,30.79,30.23,30.33,126300.0],["2023-11-29",30.73,31.33,30.3,30.37,261300.0],["2023-11-30",30.38,30.78,29.78,29.99,203100.0],["2023-12-01",29.96,30.44,29.61,30.4,291700.0],["2023-12-04",30.05,30.89,29.42,30.79,269300.0],["2023-12-05",30.6,30.65,30.16,30.48,185600.0],["2023-12-06",30.75,31.0,30.37,30.51,245000.0],["2023-12-07",30.78,30.94,30.26,30.64,280600.0],["2023-12-08",30.49,30.96,30.39,30.45,151800.0],["2023-12-11",30.45,31.25,30.21,31.2,115000.0],["2023-12-12",31.28,31.46,30.83,30.93,207000.0],["2023-12-13",30.92,31.32,28.03,31.03,260900.0],["2023-12-14",31.36,31.95,31.09,31.38,231300.0],["2023-12-15",31.5,31.5,30.33,30.52,509200.0],["2023-12-18",30.54,30.79,29.97,30.42,202700.0],["2023-12-19",30.63,31.87,30.4,31.78,223500.0],["2023-12-20",31.78,31.98,31.11,31.13,240400.0],["2023-12-21",31.63,34.07,31.28,33.91,431600.0],["2023-12-22",33.95,34.09,32.86,33.46,274700.0],["2023-12-26",33.72,33.98,33.33,33.35,105600.0],["2023-12-27",33.26,33.36,32.85,33.19,117900.0],["2023-12-28",33.36,33.36,32.59,32.65,84000.0],["2023-12-29",32.54,33.09,32.05,32.14,111400.0],["2024-01-02",31.76,31.76,30.88,30.99,120000.0],["2024-01-03",30.77,30.89,29.97,30.05,179900.0],["2024-01-04",29.98,30.46,29.63,30.1,160500.0],["2024-01-05",29.91,30.44,29.58,29.62,157100.0],["2024-01-08",29.72,30.59,29.72,30.49,123000.0],["2024-01-09",30.04,30.89,29.93,30.67,167000.0],["2024-01-10",30.63,30.99,30.19,30.99,133000.0],["2024-01-11",30.93,31.14,30.41,30.6,164200.0],["2024-01-12",30.84,31.02,30.19,30.2,109600.0],["2024-01-16",29.99,30.21,29.76,29.8,292200.0],["2024-01-17",29.45,29.81,28.99,29.39,215900.0],["2024-01-18",29.87,31.36,29.42,31.3,179100.0],["2024-01-19",31.77,31.77,31.31,31.66,142900.0],["2024-01-22",32.03,33.38,31.88,32.56,242900.0],["2024-01-23",32.82,33.29,32.4,33.23,209900.0],["2024-01-24",33.8,34.01,33.45,33.62,151200.0],["2024-01-25",34.12,34.23,32.15,32.45,118600.0],["2024-01-26",32.25,32.71,31.76,32.6,143200.0],["2024-01-29",32.5,32.74,32.04,32.74,80000.0],["2024-01-30",32.49,32.61,31.95,32.17,84100.0],["2024-01-31",31.95,32.1,31.06,31.2,143400.0],["2024-02-01",31.26,31.69,31.06,31.69,105500.0],["2024-02-02",31.53,32.21,31.43,32.1,87100.0],["2024-02-05",31.99,32.07,31.4,31.7,108300.0],["2024-02-06",31.65,32.08,31.55,32.08,122900.0],["2024-02-07",32.09,32.57,31.81,32.19,435700.0],["2024-02-08",32.34,33.28,32.26,33.22,207100.0],["2024-02-09",33.52,33.95,33.24,33.76,236200.0],["2024-02-12",33.9,34.23,33.81,33.98,114500.0],["2024-02-13",32.75,33.84,32.26,32.5,203400.0],["2024-02-14",33.04,34.0,32.82,33.95,118700.0],["2024-02-15",34.06,35.09,34.06,34.96,228100.0],["2024-02-16",33.65,35.2,31.41,35.07,770200.0],["2024-02-20",34.67,35.53,34.1,35.38,393800.0],["2024-02-21",34.71,35.34,34.09,34.5,524200.0],["2024-02-22",35.13,35.46,34.07,34.38,312100.0],["2024-02-23",34.3,34.33,33.48,33.56,113900.0],["2024-02-26",33.5,33.75,33.09,33.25,127800.0],["2024-02-27",33.59,33.59,32.98,33.12,143800.0],["2024-02-28",32.62,32.9,32.28,32.74,167500.0],["2024-02-29",33.1,34.3,33.1,33.99,217200.0],["2024-03-01",34.0,34.83,33.97,34.23,209100.0],["2024-03-04",34.51,34.87,34.42,34.5,129600.0],["2024-03-05",34.05,34.1,32.55,32.89,218600.0],["2024-03-06",33.34,34.45,33.21,34.11,157200.0],["2024-03-07",34.5,35.47,34.32,35.47,191900.0],["2024-03-08",35.52,35.89,34.05,34.39,148200.0],["2024-03-11",34.25,34.26,33.66,34.19,120800.0],["2024-03-12",34.24,35.06,33.74,34.84,243900.0],["2024-03-13",34.38,34.62,33.86,34.22,203800.0],["2024-03-14",34.04,34.31,33.46,33.75,210400.0],["2024-03-15",33.49,33.55,32.34,32.56,398900.0],["2024-03-18",33.01,33.57,33.01,33.16,157400.0],["2024-03-19",33.01,33.23,32.44,33.0,129600.0],["2024-03-20",33.01,34.22,32.71,33.98,194200.0],["2024-03-21",34.55,35.44,34.4,34.56,186800.0],["2024-03-22",34.41,34.41,32.82,32.99,245400.0],["2024-03-25",32.84,33.62,32.61,33.27,150500.0],["2024-03-26",33.61,34.14,32.96,33.03,186100.0],["2024-03-27",33.35,33.62,32.96,33.24,128000.0],["2024-03-28",33.26,34.05,33.26,33.67,136000.0],["2024-04-01",33.97,34.08,33.09,33.4,190800.0],["2024-04-02",32.59,33.11,32.5,32.82,163800.0],["2024-04-03",32.32,33.06,32.32,33.04,155500.0],["2024-04-04",33.56,33.64,32.14,32.27,138500.0],["2024-04-05",32.24,32.82,32.2,32.49,72800.0],["2024-04-08",32.55,33.07,32.39,32.88,78700.0],["2024-04-09",33.3,33.54,33.02,33.24,70700.0],["2024-04-10",32.41,32.72,32.16,32.62,143300.0],["2024-04-11",32.76,33.31,32.52,33.3,78700.0],["2024-04-12",32.85,32.85,31.9,32.08,115400.0],["2024-04-15",32.53,32.59,31.41,31.63,135100.0],["2024-04-16",31.47,32.12,31.2,31.93,91300.0],["2024-04-17",32.12,32.18,31.26,31.28,113400.0],["2024-04-18",31.07,31.3,30.3,30.32,143200.0],["2024-04-19",30.0,30.46,29.53,29.56,172500.0],["2024-04-22",29.64,29.8,29.21,29.69,121800.0],["2024-04-23",29.71,30.4,29.71,30.17,112100.0],["2024-04-24",30.51,30.69,29.96,30.08,105900.0],["2024-04-25",29.95,30.3,29.31,30.19,112900.0],["2024-04-26",30.47,31.23,30.13,31.04,101800.0],["2024-04-29",31.05,31.43,31.0,31.28,73700.0],["2024-04-30",31.0,31.1,30.04,30.08,146700.0],["2024-05-01",29.83,31.02,29.33,30.06,135000.0],["2024-05-02",30.46,31.21,30.09,31.13,190700.0],["2024-05-03",31.73,32.09,31.47,31.66,89500.0],["2024-05-06",31.79,32.45,31.79,32.32,89200.0],["2024-05-07",32.49,33.07,32.26,32.34,105600.0],["2024-05-08",32.01,32.53,31.94,32.44,105200.0],["2024-05-09",32.45,32.89,32.02,32.81,180600.0],["2024-05-10",32.87,35.17,29.58,34.29,343600.0],["2024-05-13",34.62,34.76,33.47,33.67,195700.0],["2024-05-14",33.84,34.4,33.64,33.85,229700.0],["2024-05-15",34.14,34.7,33.73,34.39,194900.0],["2024-05-16",34.22,34.45,33.65,33.76,182100.0],["2024-05-17",34.05,34.43,33.67,34.37,127400.0],["2024-05-20",34.28,35.57,34.1,35.39,261700.0],["2024-05-21",35.47,35.92,35.08,35.6,167400.0],["2024-05-22",35.9,36.0,35.42,35.64,165700.0],["2024-05-23",36.06,36.06,34.56,34.84,100000.0],["2024-05-24",35.27,35.48,34.88,35.43,92400.0],["2024-05-28",35.78,35.91,35.16,35.88,125300.0],["2024-05-29",35.15,35.96,35.15,35.89,116000.0],["2024-05-30",36.0,36.39,35.92,35.99,147000.0],["2024-05-31",36.26,36.31,34.2,35.02,173200.0],["2024-06-03",35.46,35.46,34.4,34.75,112100.0],["2024-06-04",34.5,34.65,34.18,34.56,84900.0],["2024-06-05",35.01,35.62,34.86,35.54,77400.0],["2024-06-06",35.42,35.42,34.58,34.79,70500.0],["2024-06-07",34.48,34.59,34.0,34.17,113800.0],["2024-06-10",33.81,34.62,33.58,34.19,197400.0],["2024-06-11",33.87,34.53,33.87,34.39,112200.0],["2024-06-12",35.36,36.0,34.54,35.12,126700.0],["2024-06-13",34.98,35.0,33.93,34.19,90100.0],["2024-06-14",33.71,33.71,33.24,33.63,87700.0],["2024-06-17",33.71,34.34,33.32,34.23,180300.0],["2024-06-18",34.3,35.21,34.22,35.02,113600.0],["2024-06-20",34.95,35.61,34.91,35.51,230300.0],["2024-06-21",35.41,35.95,34.82,35.78,458800.0],["2024-06-24",35.61,35.71,34.74,34.89,229900.0],["2024-06-25",34.98,35.67,34.6,35.6,110600.0],["2024-06-26",35.38,36.14,35.38,35.84,163600.0],["2024-06-27",36.04,36.32,35.65,36.12,85000.0],["2024-06-28",36.47,37.16,36.13,36.38,407600.0],["2024-07-01",36.51,36.65,35.45,35.74,102900.0],["2024-07-02",35.69,36.98,35.69,36.96,97500.0],["2024-07-03",37.14,37.23,35.86,36.07,116800.0],["2024-07-05",36.37,36.51,35.99,36.37,50800.0],["2024-07-08",36.72,37.45,36.62,36.72,146800.0],["2024-07-09",36.85,36.85,36.1,36.32,71800.0],["2024-07-10",36.45,36.99,36.45,36.89,69700.0],["2024-07-11",37.51,37.86,36.73,37.14,145700.0],["2024-07-12",37.4,38.13,37.4,37.61,134900.0],["2024-07-15",38.0,38.96,37.68,38.46,127300.0],["2024-07-16",38.91,39.7,38.0,39.55,164600.0],["2024-07-17",38.83,39.07,35.69,35.78,287700.0],["2024-07-18",35.97,36.21,34.55,35.48,197600.0],["2024-07-19",35.72,35.96,35.28,35.37,219600.0],["2024-07-22",35.63,36.61,35.36,36.54,113000.0],["2024-07-23",36.19,37.8,36.19,37.64,155400.0],["2024-07-24",37.32,37.32,35.6,35.64,170000.0],["2024-07-25",35.71,35.71,34.38,34.85,181600.0],["2024-07-26",35.67,35.85,34.89,35.58,129500.0],["2024-07-29",36.02,36.25,34.94,35.29,84300.0],["2024-07-30",35.56,35.56,33.59,33.68,166400.0],["2024-07-31",34.71,35.86,34.11,35.09,195200.0],["2024-08-01",34.85,35.21,32.56,33.13,201000.0],["2024-08-02",31.96,32.27,29.69,29.78,307300.0],["2024-08-05",28.36,29.28,27.69,28.62,260300.0],["2024-08-06",28.68,29.55,28.19,29.08,237500.0],["2024-08-07",29.9,29.9,28.36,28.46,225600.0],["2024-08-08",29.2,30.09,28.56,30.03,208200.0],["2024-08-09",29.92,31.74,29.77,30.87,265600.0],["2024-08-12",31.02,31.02,30.27,30.95,165700.0],["2024-08-13",31.02,31.87,30.34,31.78,209400.0],["2024-08-14",31.77,31.9,31.23,31.75,178000.0],["2024-08-15",32.49,33.05,32.13,33.03,156200.0],["2024-08-16",32.86,33.0,32.05,32.14,133500.0],["2024-08-19",32.42,32.42,31.55,32.23,163000.0],["2024-08-20",31.93,31.97,30.94,31.24,188500.0],["2024-08-21",31.59,32.57,31.38,32.37,122900.0],["2024-08-22",32.52,32.99,31.21,31.37,100100.0],["2024-08-23",31.71,32.66,31.26,31.81,156300.0],["2024-08-26",31.84,31.88,31.34,31.44,124100.0],["2024-08-27",31.26,31.62,30.83,31.37,92900.0],["2024-08-28",31.22,31.5,30.85,30.89,127200.0],["2024-08-29",31.18,31.98,31.11,31.27,107800.0],["2024-08-30",31.69,31.77,31.1,31.55,162400.0],["2024-09-03",30.82,30.88,29.2,29.22,288800.0],["2024-09-04",28.84,29.59,28.84,29.31,150300.0],["2024-09-05",29.2,29.47,28.63,29.35,133300.0],["2024-09-06",29.32,29.32,28.41,28.55,158800.0],["2024-09-09",28.73,29.05,27.87,28.05,188400.0],["2024-09-10",27.98,28.34,27.81,28.33,110000.0],["2024-09-11",28.41,29.07,28.0,28.99,134800.0],["2024-09-12",29.11,29.16,28.45,28.54,124600.0],["2024-09-13",28.59,29.41,28.59,29.35,121500.0],["2024-09-16",29.06,29.3,28.48,29.19,175600.0],["2024-09-17",29.55,29.85,28.86,29.23,145000.0],["2024-09-18",29.19,29.97,28.8,28.86,118600.0],["2024-09-19",29.99,30.45,29.69,30.39,130500.0],["2024-09-20",30.09,30.34,29.76,29.8,461400.0],["2024-09-23",30.05,30.42,29.89,30.22,120000.0],["2024-09-24",30.45,30.74,30.16,30.45,106300.0],["2024-09-25",30.54,30.54,29.91,30.21,123500.0],["2024-09-26",31.31,32.09,30.51,32.0,192400.0],["2024-09-27",32.26,32.48,31.64,31.81,136300.0],["2024-09-30",31.62,32.25,31.27,31.68,155000.0],["2024-10-01",31.78,31.78,30.14,30.3,133600.0],["2024-10-02",30.39,31.47,30.12,30.86,93900.0],["2024-10-03",30.44,30.78,29.71,29.9,139900.0],["2024-10-04",30.81,30.89,30.03,30.46,104900.0],["2024-10-07",30.26,30.57,30.12,30.39,203200.0],["2024-10-08",30.29,30.69,30.07,30.41,70900.0],["2024-10-09",30.44,31.26,30.4,30.67,68400.0],["2024-10-10",30.11,30.48,29.6,30.4,119000.0],["2024-10-11",30.31,31.27,30.31,31.06,100000.0],["2024-10-14",31.12,31.6,31.01,31.3,75100.0],["2024-10-15",31.15,31.38,29.46,29.6,146900.0],["2024-10-16",29.9,29.9,29.35,29.46,151700.0],["2024-10-17",29.99,30.33,29.7,29.93,125900.0],["2024-10-18",30.21,30.29,29.71,29.76,131400.0],["2024-10-21",29.61,29.8,29.4,29.49,116000.0],["2024-10-22",29.51,29.55,29.13,29.28,88900.0],["2024-10-23",29.12,29.15,28.31,28.44,123700.0],["2024-10-24",28.78,28.94,28.39,28.87,148500.0],["2024-10-25",29.13,29.57,28.81,28.96,124800.0],["2024-10-28",29.23,29.5,29.11,29.45,107800.0],["2024-10-29",29.28,30.17,29.28,30.14,105200.0],["2024-10-30",29.82,30.22,29.54,29.59,77900.0],["2024-10-31",29.48,29.48,28.32,28.32,101400.0],["2024-11-01",28.37,29.01,28.37,28.76,105700.0],["2024-11-04",28.6,29.01,28.36,28.69,91200.0],["2024-11-05",28.69,29.57,28.69,29.49,125900.0],["2024-11-06",30.54,31.64,30.37,31.37,225800.0],["2024-11-07",31.92,32.38,31.72,32.12,187800.0],["2024-11-08",30.0,33.3,29.9,33.16,338200.0],["2024-11-11",33.19,33.42,32.0,33.26,178700.0],["2024-11-12",32.89,33.36,32.28,32.83,306000.0],["2024-11-13",32.87,33.1,31.81,31.87,193900.0],["2024-11-14",32.06,32.38,30.92,31.09,373700.0],["2024-11-15",30.85,30.85,29.94,29.98,279500.0],["2024-11-18",30.15,30.56,29.87,30.01,114500.0],["2024-11-19",29.7,30.18,29.55,30.1,121700.0],["2024-11-20",29.98,30.24,29.43,30.21,87700.0],["2024-11-21",30.49,31.23,30.15,30.79,190800.0],["2024-11-22",30.72,31.26,30.68,31.11,157800.0],["2024-11-25",31.49,31.86,31.2,31.3,191300.0],["2024-11-26",31.3,31.3,30.25,30.68,168300.0],["2024-11-27",30.77,30.9,30.02,30.49,110300.0],["2024-11-29",30.84,31.64,30.84,31.6,133300.0],["2024-12-02",31.39,32.15,31.39,31.97,195400.0],["2024-12-03",31.66,31.84,31.37,31.58,157700.0],["2024-12-04",31.85,32.37,31.74,31.87,137300.0],["2024-12-05",31.69,31.69,30.1,30.19,116000.0],["2024-12-06",30.22,30.44,30.09,30.22,95200.0],["2024-12-09",30.2,31.6,30.2,30.85,118700.0],["2024-12-10",30.92,30.92,30.06,30.21,116400.0],["2024-12-11",30.61,30.95,30.3,30.68,113000.0],["2024-12-12",30.24,30.57,30.04,30.38,102800.0],["2024-12-13",30.49,30.84,29.9,30.18,98400.0],["2024-12-16",30.12,30.94,29.96,30.74,176700.0],["2024-12-17",30.6,31.28,30.15,30.44,165900.0],["2024-12-18",30.61,31.82,28.62,29.18,356400.0],["2024-12-19",29.34,29.79,28.29,28.46,208400.0],["2024-12-20",28.29,28.62,27.9,28.05,378400.0],["2024-12-23",28.31,28.72,28.29,28.55,100600.0],["2024-12-24",28.7,28.76,28.3,28.61,38300.0],["2024-12-26",28.36,28.89,28.12,28.76,99900.0],["2024-12-27",28.42,28.55,27.52,27.89,128000.0],["2024-12-30",27.59,27.83,27.1,27.5,123500.0],["2024-12-31",27.55,27.6,26.94,27.08,239900.0],["2025-01-02",27.42,27.93,27.09,27.33,110600.0],["2025-01-03",27.5,28.3,27.45,28.21,97700.0],["2025-01-06",28.58,29.43,28.58,29.12,131400.0],["2025-01-07",29.24,29.5,28.39,28.74,155300.0],["2025-01-08",28.6,28.65,27.91,28.33,119800.0],["2025-01-10",27.83,28.55,27.09,27.36,142600.0],["2025-01-13",26.72,27.03,26.6,26.81,154000.0],["2025-01-14",27.14,27.28,26.69,27.16,134400.0],["2025-01-15",27.96,27.96,27.14,27.2,324300.0],["2025-01-16",27.18,28.3,26.6,27.47,333100.0],["2025-01-17",28.01,28.02,27.34,27.88,233000.0],["2025-01-21",28.29,28.73,27.93,28.48,143600.0],["2025-01-22",28.5,29.12,28.3,28.7,212900.0],["2025-01-23",28.26,28.52,27.72,28.28,343000.0],["2025-01-24",28.09,28.09,27.37,27.55,358900.0],["2025-01-27",26.74,27.2,25.67,26.1,328500.0],["2025-01-28",26.05,26.35,25.61,26.21,261600.0],["2025-01-29",26.34,26.47,25.95,26.38,153600.0],["2025-01-30",26.76,26.94,26.29,26.64,157200.0],["2025-01-31",26.71,27.93,26.71,27.86,277500.0],["2025-02-03",27.16,27.52,26.65,27.14,143100.0],["2025-02-04",27.01,27.6,27.01,27.48,93000.0],["2025-02-05",27.34,28.34,27.34,28.18,175500.0],["2025-02-06",28.16,28.4,28.02,28.34,135800.0],["2025-02-07",28.49,28.87,27.37,27.64,191000.0],["2025-02-10",27.93,28.24,27.58,27.93,121000.0],["2025-02-11",27.5,28.05,27.35,27.82,118100.0],["2025-02-12",27.35,27.66,26.99,27.29,133000.0],["2025-02-13",27.44,28.13,27.32,28.08,181300.0],["2025-02-14",27.42,27.42,22.85,22.98,809200.0],["2025-02-18",23.0,23.43,22.01,22.02,484600.0],["2025-02-19",22.21,22.3,21.69,22.01,358900.0],["2025-02-20",22.46,24.73,22.25,24.56,598000.0],["2025-02-21",24.7,24.83,22.47,23.01,288900.0],["2025-02-24",23.2,23.2,22.37,22.46,295100.0],["2025-02-25",22.46,22.46,21.9,21.97,217800.0],["2025-02-26",23.36,24.04,23.03,23.67,326500.0],["2025-02-27",23.62,23.83,22.26,22.31,332300.0],["2025-02-28",22.37,22.88,22.15,22.52,282900.0],["2025-03-03",22.65,23.06,21.2,21.42,252000.0],["2025-03-04",21.16,21.91,21.1,21.54,233000.0],["2025-03-05",21.65,22.26,21.28,22.21,180500.0],["2025-03-06",21.67,22.02,21.31,21.4,187400.0],["2025-03-07",21.45,21.98,20.98,21.94,203600.0],["2025-03-10",21.3,21.54,20.78,21.02,248600.0],["2025-03-11",21.23,21.63,20.85,21.25,216400.0],["2025-03-12",21.6,21.87,21.21,21.63,211600.0],["2025-03-13",21.51,21.97,21.03,21.3,222600.0],["2025-03-14",21.61,22.09,21.49,21.67,300900.0],["2025-03-17",21.59,21.9,21.44,21.81,324300.0],["2025-03-18",21.62,21.68,21.19,21.5,368700.0],["2025-03-19",21.55,21.98,21.33,21.42,214800.0],["2025-03-20",21.07,21.43,20.92,20.96,175900.0],["2025-03-21",20.42,20.8,20.17,20.79,545800.0],["2025-03-24",21.21,21.69,21.21,21.33,154300.0],["2025-03-25",21.18,21.39,20.54,21.12,191400.0],["2025-03-26",21.05,21.15,20.33,20.47,129400.0],["2025-03-27",20.43,20.5,19.97,20.05,216100.0],["2025-03-28",20.05,20.05,19.17,19.28,230800.0],["2025-03-31",18.76,19.25,18.5,19.11,294100.0],["2025-04-01",19.02,19.33,18.81,19.18,174900.0],["2025-04-02",18.83,19.25,18.82,19.04,194600.0],["2025-04-03",17.97,18.16,17.1,17.37,332400.0],["2025-04-04",16.59,17.33,15.93,16.86,365100.0],["2025-04-07",16.34,18.16,15.91,17.14,409200.0],["2025-04-08",17.75,18.35,16.07,16.41,256400.0],["2025-04-09",16.41,19.48,16.41,18.96,498500.0],["2025-04-10",18.08,18.18,17.3,17.79,313700.0],["2025-04-11",17.82,18.53,17.45,18.29,243600.0],["2025-04-14",18.66,18.8,17.58,17.95,260200.0],["2025-04-15",17.82,18.56,17.81,17.93,167100.0],["2025-04-16",17.29,17.45,16.98,17.42,270400.0],["2025-04-17",17.49,17.73,17.02,17.08,196900.0],["2025-04-21",16.67,17.27,16.62,16.98,180400.0],["2025-04-22",17.47,17.95,16.96,17.16,185500.0],["2025-04-23",18.02,18.3,17.5,17.71,226600.0],["2025-04-24",17.93,18.64,17.93,18.56,202900.0],["2025-04-25",18.4,18.79,18.2,18.76,123200.0],["2025-04-28",18.76,18.8,18.08,18.48,205600.0],["2025-04-29",17.53,18.74,17.53,18.51,207300.0],["2025-04-30",18.03,18.4,17.81,18.35,218300.0],["2025-05-01",18.76,18.76,18.23,18.31,198100.0],["2025-05-02",18.59,19.42,18.59,19.19,159200.0],["2025-05-05",18.98,19.29,18.98,19.03,140200.0],["2025-05-06",18.69,19.35,18.61,19.05,174900.0],["2025-05-07",19.19,19.4,18.6,19.1,186200.0],["2025-05-08",19.28,19.89,19.15,19.6,245400.0],["2025-05-09",18.56,19.19,17.67,18.41,523300.0],["2025-05-12",19.21,20.0,18.66,19.32,347800.0],["2025-05-13",19.48,19.73,19.2,19.41,269000.0],["2025-05-14",19.49,20.02,19.0,19.89,263600.0],["2025-05-15",19.94,20.75,19.93,20.49,234000.0],["2025-05-16",20.35,20.59,19.65,19.7,263900.0],["2025-05-19",19.24,19.6,19.24,19.39,177500.0],["2025-05-20",19.25,19.44,19.05,19.41,151400.0],["2025-05-21",19.1,19.41,18.82,18.84,200200.0],["2025-05-22",18.81,19.22,18.71,18.72,152500.0],["2025-05-23",18.32,18.66,18.2,18.35,139600.0],["2025-05-27",18.71,19.11,18.45,18.87,163400.0],["2025-05-28",18.87,19.14,18.05,18.13,209100.0],["2025-05-29",18.42,18.51,18.13,18.31,173400.0],["2025-05-30",18.18,18.18,17.35,17.7,322300.0],["2025-06-02",17.62,17.91,17.43,17.82,214400.0],["2025-06-03",17.85,18.61,17.6,18.54,152100.0],["2025-06-04",18.65,19.08,18.46,18.95,161700.0],["2025-06-05",19.07,19.74,18.86,19.07,301400.0],["2025-06-06",19.29,19.68,19.03,19.25,174300.0],["2025-06-09",19.4,19.99,19.39,19.64,210900.0],["2025-06-10",19.86,20.28,19.66,20.2,154700.0],["2025-06-11",20.27,20.7,20.15,20.27,204800.0],["2025-06-12",20.09,20.35,19.93,20.15,166700.0],["2025-06-13",19.6,20.0,19.34,19.38,208100.0],["2025-06-16",19.59,20.34,19.54,20.19,235500.0],["2025-06-17",20.02,20.41,20.02,20.17,177700.0],["2025-06-18",20.2,20.3,19.84,19.9,153600.0],["2025-06-20",20.18,20.47,19.23,19.56,379400.0],["2025-06-23",19.63,19.83,19.4,19.82,185600.0],["2025-06-24",20.13,20.85,19.95,20.73,174600.0],["2025-06-25",20.89,21.07,20.57,20.93,205700.0],["2025-06-26",21.0,21.48,20.94,21.44,215900.0],["2025-06-27",21.48,21.57,20.74,21.15,713400.0],["2025-06-30",21.24,21.44,20.94,21.38,414100.0],["2025-07-01",21.27,22.18,21.09,21.87,292500.0],["2025-07-02",22.14,22.6,21.76,22.6,260500.0],["2025-07-03",22.81,23.04,22.66,22.99,201200.0],["2025-07-07",22.63,23.02,22.28,22.35,433500.0],["2025-07-08",22.57,23.8,22.46,23.7,326400.0],["2025-07-09",23.67,24.19,23.17,23.7,329300.0],["2025-07-10",23.92,24.0,23.09,23.51,432700.0],["2025-07-11",23.27,23.56,22.94,23.02,285100.0],["2025-07-14",22.81,22.98,22.4,22.91,247000.0],["2025-07-15",23.25,23.66,22.54,22.56,234800.0],["2025-07-16",22.57,23.38,21.95,23.29,360300.0],["2025-07-17",23.21,23.64,23.07,23.52,288500.0],["2025-07-18",23.91,23.92,23.3,23.58,239400.0],["2025-07-21",23.76,24.0,23.47,23.88,179900.0],["2025-07-22",23.77,23.93,23.3,23.72,227900.0],["2025-07-23",23.76,23.88,23.4,23.88,183000.0],["2025-07-24",23.77,23.92,23.09,23.77,181000.0],["2025-07-25",23.73,23.82,23.47,23.79,122600.0],["2025-07-28",23.99,24.51,23.95,24.25,223100.0],["2025-07-29",24.55,24.76,24.0,24.23,208100.0],["2025-07-30",24.3,24.32,23.04,23.25,222700.0],["2025-07-31",23.03,23.22,22.11,22.23,336700.0],["2025-08-01",21.79,22.03,21.25,21.72,318500.0],["2025-08-04",21.88,22.9,21.79,22.87,244800.0],["2025-08-05",23.02,23.02,22.02,22.6,202500.0],["2025-08-06",22.49,22.64,21.94,22.3,184200.0],["2025-08-07",22.97,22.97,21.9,22.18,238300.0],["2025-08-08",21.05,21.15,18.12,19.73,958400.0],["2025-08-11",19.73,20.27,18.59,18.97,646400.0],["2025-08-12",19.21,20.35,18.8,20.3,415300.0],["2025-08-13",20.5,20.5,19.57,20.08,348000.0],["2025-08-14",19.79,19.81,19.07,19.1,282300.0],["2025-08-15",19.1,19.43,18.56,19.35,271200.0],["2025-08-18",19.38,19.91,19.25,19.62,212900.0],["2025-08-19",19.7,19.86,19.31,19.47,183700.0],["2025-08-20",19.37,19.43,19.04,19.26,241000.0],["2025-08-21",19.04,19.36,19.0,19.22,276100.0],["2025-08-22",19.39,20.63,19.36,20.28,467900.0],["2025-08-25",20.27,20.42,19.84,19.89,155000.0],["2025-08-26",19.88,20.11,19.68,20.03,351600.0],["2025-08-27",19.96,20.11,19.59,19.76,356900.0],["2025-08-28",19.94,20.07,19.6,19.96,298500.0],["2025-08-29",19.84,20.54,19.58,20.45,338300.0],["2025-09-02",20.0,20.0,19.13,19.36,304400.0],["2025-09-03",19.34,19.51,18.93,19.2,197700.0],["2025-09-04",19.19,19.72,19.07,19.69,146100.0],["2025-09-05",19.94,20.17,19.7,19.95,207000.0],["2025-09-08",20.02,20.07,19.7,19.88,295000.0],["2025-09-09",19.92,20.43,19.81,20.11,235500.0],["2025-09-10",20.12,20.13,19.17,19.33,250700.0],["2025-09-11",19.49,20.02,19.49,19.97,223700.0],["2025-09-12",19.9,19.95,19.36,19.38,190900.0],["2025-09-15",19.46,19.74,19.38,19.65,201000.0],["2025-09-16",19.64,19.97,19.57,19.94,280400.0],["2025-09-17",19.98,20.59,19.75,20.06,306600.0],["2025-09-18",21.0,21.92,20.93,21.84,455600.0],["2025-09-19",21.92,22.53,21.51,22.01,585400.0],["2025-09-22",21.96,22.63,21.92,22.54,332600.0],["2025-09-23",24.07,26.37,23.99,25.96,802500.0],["2025-09-24",25.5,25.68,24.98,25.46,514900.0],["2025-09-25",25.03,25.57,24.6,25.53,364100.0],["2025-09-26",25.52,26.32,25.35,26.12,303400.0],["2025-09-29",26.28,26.59,25.98,26.1,474000.0],["2025-09-30",26.1,26.3,25.36,25.82,329200.0],["2025-10-01",25.5,26.26,25.13,26.22,348800.0],["2025-10-02",26.45,26.57,25.84,26.14,283700.0],["2025-10-03",26.31,26.6,25.96,26.11,169100.0],["2025-10-06",26.61,27.12,26.44,26.93,201200.0],["2025-10-07",27.04,27.04,25.25,25.41,252400.0],["2025-10-08",25.46,26.12,25.29,26.08,245100.0],["2025-10-09",26.07,26.48,25.85,26.35,296700.0],["2025-10-10",26.37,26.62,25.03,25.1,248100.0],["2025-10-13",25.75,26.63,25.51,26.53,195800.0],["2025-10-14",25.92,26.98,25.92,26.52,164500.0],["2025-10-15",26.97,27.73,26.84,27.7,278300.0],["2025-10-16",28.02,28.37,27.68,27.83,321200.0],["2025-10-17",27.32,28.29,27.31,27.47,342100.0],["2025-10-20",27.72,28.55,27.72,28.29,146400.0],["2025-10-21",27.9,28.66,27.87,28.5,170800.0],["2025-10-22",28.21,28.4,27.22,27.37,267100.0],["2025-10-23",27.27,28.08,27.01,27.41,148400.0],["2025-10-24",27.75,28.33,27.59,28.11,114300.0],["2025-10-27",28.39,28.74,28.09,28.73,188300.0],["2025-10-28",28.53,28.67,28.03,28.57,144900.0],["2025-10-29",28.62,29.87,28.62,29.22,229000.0],["2025-10-30",29.2,29.79,29.06,29.18,204400.0],["2025-10-31",29.11,29.56,28.93,29.13,218500.0],["2025-11-03",29.27,29.44,28.79,29.3,224700.0],["2025-11-04",28.51,29.08,27.92,27.93,320200.0],["2025-11-05",28.49,28.87,27.89,28.05,345400.0],["2025-11-06",27.89,28.46,27.0,27.49,355000.0],["2025-11-07",29.01,29.01,25.65,26.45,556000.0],["2025-11-10",27.09,27.19,26.7,27.11,247900.0],["2025-11-11",26.84,26.84,25.71,26.13,267800.0],["2025-11-12",26.3,26.61,25.8,25.97,265000.0],["2025-11-13",25.66,25.78,24.87,25.14,336000.0],["2025-11-14",24.21,25.13,24.2,25.11,389300.0],["2025-11-17",25.07,25.25,24.6,24.83,263700.0],["2025-11-18",24.64,24.99,23.55,23.97,242300.0],["2025-11-19",24.23,24.98,24.18,24.47,224800.0],["2025-11-20",25.0,25.66,23.88,23.98,338500.0],["2025-11-21",23.93,25.06,23.69,24.92,314900.0],["2025-11-24",25.15,25.89,24.96,25.6,420000.0],["2025-11-25",25.6,27.0,25.28,26.95,372600.0],["2025-11-26",27.0,27.34,26.5,26.84,391000.0],["2025-11-28",26.88,27.36,26.82,27.1,102400.0],["2025-12-01",26.68,27.22,26.68,26.91,206600.0],["2025-12-02",27.21,28.12,27.21,28.02,236900.0],["2025-12-03",28.0,29.19,27.61,29.03,224900.0],["2025-12-04",29.03,29.64,28.5,28.95,289500.0],["2025-12-05",29.13,29.91,28.95,29.75,317100.0],["2025-12-08",30.0,31.46,29.77,31.01,556700.0],["2025-12-09",31.01,31.79,30.75,31.61,347600.0],["2025-12-10",31.67,32.06,31.05,31.86,311700.0],["2025-12-11",31.79,32.31,31.2,31.92,215900.0],["2025-12-12",31.73,31.74,29.93,30.14,327000.0],["2025-12-15",30.65,30.65,29.92,29.93,235400.0],["2025-12-16",29.63,29.88,28.82,29.04,297600.0],["2025-12-17",28.96,29.5,27.48,27.52,286800.0],["2025-12-18",28.0,28.75,27.12,27.42,241800.0],["2025-12-19",27.36,28.22,27.36,27.95,413800.0],["2025-12-22",28.41,29.25,28.18,29.04,201300.0],["2025-12-23",29.01,29.01,28.5,28.81,134900.0],["2025-12-24",28.75,28.82,28.35,28.74,97500.0],["2025-12-26",28.74,29.5,28.62,29.31,178000.0],["2025-12-29",29.27,29.8,29.06,29.76,193300.0],["2025-12-30",29.74,29.88,29.34,29.65,237300.0],["2025-12-31",29.83,29.83,28.51,28.53,189600.0],["2026-01-02",29.2,29.84,28.74,29.55,414900.0],["2026-01-05",29.98,31.2,29.98,30.97,234200.0],["2026-01-06",31.25,32.34,31.0,32.12,344800.0],["2026-01-07",31.77,32.1,31.36,32.05,276600.0],["2026-01-08",31.81,32.11,30.12,30.41,267200.0],["2026-01-09",30.6,31.87,30.6,31.56,208300.0],["2026-01-12",31.33,32.14,31.28,31.87,193200.0],["2026-01-13",32.0,32.85,31.68,32.48,225800.0],["2026-01-14",32.33,33.67,32.07,32.91,409500.0],["2026-01-15",33.62,35.42,33.61,34.79,496900.0],["2026-01-16",34.94,35.82,34.94,35.76,267900.0],["2026-01-20",34.73,36.87,34.73,35.63,604200.0],["2026-01-21",36.2,36.4,35.28,35.86,345500.0],["2026-01-22",36.99,36.99,34.81,34.84,219800.0],["2026-01-23",34.73,36.6,33.7,33.83,197400.0],["2026-01-26",34.01,34.72,33.5,33.98,216500.0],["2026-01-27",34.12,34.53,33.77,33.85,183500.0],["2026-01-28",34.4,35.21,33.96,34.46,270000.0],["2026-01-29",34.3,34.64,33.16,34.03,249600.0],["2026-01-30",33.44,33.97,31.77,31.85,403500.0],["2026-02-02",31.73,32.65,30.73,31.23,389400.0],["2026-02-03",31.66,31.76,28.69,29.25,404100.0],["2026-02-04",29.26,29.51,27.38,27.5,384500.0],["2026-02-05",27.47,28.0,26.59,27.02,313100.0],["2026-02-06",27.87,29.56,27.55,29.07,330700.0],["2026-02-09",29.03,31.04,28.75,30.64,325100.0],["2026-02-10",30.75,31.38,30.0,30.71,198600.0],["2026-02-11",31.42,32.67,30.38,32.52,363700.0],["2026-02-12",32.75,33.11,31.6,32.11,373400.0],["2026-02-13",32.06,35.13,32.02,33.69,499800.0],["2026-02-17",33.43,34.14,32.73,33.66,391300.0],["2026-02-18",33.49,34.26,32.7,33.25,468400.0],["2026-02-19",33.02,33.02,31.96,32.44,236000.0],["2026-02-20",32.2,33.18,32.15,32.43,247700.0],["2026-02-23",32.07,32.19,30.93,31.6,292100.0],["2026-02-24",31.82,33.71,31.42,33.18,229800.0],["2026-02-25",33.85,34.81,33.25,34.67,207200.0],["2026-02-26",34.67,34.67,32.86,33.95,278400.0],["2026-02-27",33.07,34.37,32.66,33.78,462800.0],["2026-03-02",33.0,34.38,33.0,34.0,269300.0],["2026-03-03",32.53,32.88,31.62,32.75,316900.0],["2026-03-04",33.1,33.52,32.76,33.1,182700.0],["2026-03-05",32.54,33.18,31.7,32.47,264700.0],["2026-03-06",30.92,33.12,30.92,31.28,526400.0],["2026-03-09",30.3,32.79,30.09,32.55,298700.0],["2026-03-10",32.49,33.81,32.49,33.25,324300.0],["2026-03-11",33.25,34.17,33.12,33.44,207300.0],["2026-03-12",32.7,33.5,31.85,31.97,268100.0],["2026-03-13",32.33,32.95,31.31,31.77,252000.0],["2026-03-16",32.16,33.45,32.16,33.01,237000.0],["2026-03-17",33.21,33.84,32.8,33.14,216600.0],["2026-03-18",33.2,34.17,32.97,33.54,297300.0],["2026-03-19",32.67,34.47,32.22,33.98,315400.0],["2026-03-20",34.06,34.45,32.08,32.76,518800.0],["2026-03-23",33.48,34.93,33.32,33.92,302900.0],["2026-03-24",33.47,35.0,33.47,34.53,223500.0],["2026-03-25",35.19,35.34,34.08,34.87,284700.0],["2026-03-26",34.24,34.87,33.66,34.42,612200.0],["2026-03-27",33.9,35.25,33.22,33.46,917100.0],["2026-03-30",33.73,33.77,30.7,30.88,311300.0],["2026-03-31",31.5,32.82,31.33,32.71,281900.0],["2026-04-01",33.45,34.53,32.89,33.4,286300.0],["2026-04-02",32.2,34.76,31.93,34.71,338000.0],["2026-04-06",35.02,35.07,34.06,34.07,180600.0],["2026-04-07",33.97,34.5,33.43,34.4,249500.0],["2026-04-08",36.4,37.75,36.4,36.95,659600.0],["2026-04-09",36.75,38.01,36.63,37.91,290800.0],["2026-04-10",38.4,39.07,38.1,38.83,245100.0],["2026-04-13",38.74,41.03,38.74,40.66,386000.0],["2026-04-14",41.51,42.38,40.86,41.33,333400.0],["2026-04-15",41.11,41.94,40.33,41.88,492800.0],["2026-04-16",41.88,42.55,41.08,41.82,850900.0],["2026-04-17",43.05,44.15,42.51,43.97,530300.0],["2026-04-20",44.4,45.3,43.41,43.54,386100.0],["2026-04-21",43.83,44.47,43.3,43.61,315900.0],["2026-04-22",44.28,44.28,42.79,43.78,251700.0],["2026-04-23",43.83,44.5,42.84,43.86,298800.0],["2026-04-24",50.12,50.45,44.5,46.49,1348700.0],["2026-04-27",47.35,47.35,40.71,41.34,961800.0],["2026-04-28",39.91,40.55,37.67,40.1,662100.0],["2026-04-29",40.1,40.27,38.83,40.0,402700.0],["2026-04-30",39.86,43.0,39.77,42.85,438600.0],["2026-05-01",43.0,44.94,42.33,44.55,521900.0],["2026-05-04",44.99,45.82,43.56,44.4,361500.0],["2026-05-05",45.71,46.5,45.09,46.35,252300.0],["2026-05-06",47.65,48.16,45.73,48.09,419900.0],["2026-05-07",48.5,49.1,46.33,47.7,974600.0],["2026-05-08",46.14,52.28,42.72,51.63,919000.0],["2026-05-11",51.99,56.46,51.97,55.09,1048000.0],["2026-05-12",52.84,53.43,50.01,50.95,946400.0],["2026-05-13",52.0,53.33,50.95,51.57,595600.0],["2026-05-14",46.98,47.32,44.58,46.05,5406700.0],["2026-05-15",44.67,45.52,43.89,44.7,2406400.0],["2026-05-18",44.77,44.78,42.4,43.64,900900.0],["2026-05-19",42.5,43.46,41.04,42.57,602800.0],["2026-05-20",43.04,44.89,42.86,44.78,660100.0],["2026-05-21",44.18,44.87,43.86,44.58,561900.0],["2026-05-22",45.0,46.86,44.12,46.09,508500.0],["2026-05-26",47.83,49.08,46.61,48.95,696700.0],["2026-05-27",49.89,49.89,46.86,47.6,641000.0],["2026-05-28",47.43,49.21,45.36,48.93,832800.0],["2026-05-29",49.39,49.6,47.9,48.83,670100.0],["2026-06-01",48.1,52.35,47.76,51.28,825900.0],["2026-06-02",51.5,56.95,51.5,55.48,1114100.0],["2026-06-03",55.57,56.24,53.75,55.14,643700.0],["2026-06-04",52.95,58.14,52.6,56.39,700400.0],["2026-06-05",54.25,54.71,50.97,51.45,610900.0],["2026-06-08",53.5,56.54,52.32,56.3,998200.0],["2026-06-09",57.92,60.87,54.78,58.74,1503600.0],["2026-06-10",57.74,60.22,56.71,57.6,947100.0],["2026-06-11",60.0,64.28,59.06,63.85,1034300.0],["2026-06-12",63.71,65.5,62.92,64.14,529000.0],["2026-06-15",66.95,66.98,64.44,65.09,719700.0],["2026-06-16",65.09,66.13,61.32,61.5,566300.0],["2026-06-17",63.18,63.64,60.8,61.07,575800.0],["2026-06-18",63.93,66.25,63.52,65.36,1073300.0],["2026-06-22",66.52,68.16,63.78,64.95,497000.0],["2026-06-23",60.21,63.0,59.76,60.54,502600.0],["2026-06-24",61.31,63.64,60.16,63.56,884000.0],["2026-06-25",66.18,68.76,64.83,68.67,894500.0],["2026-06-26",65.72,66.36,61.65,63.01,1598700.0],["2026-06-29",63.02,66.59,60.81,65.92,672500.0],["2026-06-30",66.24,71.69,66.2,70.79,1159000.0],["2026-07-01",68.4,69.28,65.99,66.88,811100.0],["2026-07-02",66.64,66.64,56.96,59.18,1373900.0],["2026-07-06",59.27,60.8783,56.06,56.75,835545.142969],["2026-07-07",53.81,53.94,49.9192,51.63,937988.709165],["2026-07-08",51.55,53.76,51.3778,52.42,755082.958748],["2026-07-09",56.09,57.2,55.39,55.93,628134.164136],["2026-07-10",54.74,56.19,54.28,55.52,272603.426281],["2026-07-13",53.37,54.35,52.23,52.79,396665.18552],["2026-07-14",54.61,55.0099,53.21,54.22,274610.507166],["2026-07-15",55.12,55.125,50.15,53.43,437474.744725],["2026-07-16",51.63,53.53,50.57,51.93,518040.094593],["2026-07-17",48.94,52.16,48.39,51.14,327732.33805],["2026-07-20",51.91,52.4,48.61,48.88,461755.085871],["2026-07-21",51.77,54.67,50.48,54.52,439362.825785],["2026-07-22",52.8,54.8799,52.8,53.42,451592.119677],["2026-07-23",52.44,54.576,51.77,52.35,328980.848352],["2026-07-24",52.35,53.26,50.11,50.98,378262.065983],["2026-07-27",51.84,51.9,46.2,47.72,718301.740663],["2026-07-28",44.79,45.38,42.32,44.59,729876.451519],["2026-07-29",43.965,45.3832,40.99,41.17,611043.718657],["2026-07-30",44.25,46.32,43.665,46.15,583460.248215],["2026-07-31",48.27,49.08,45.8117,46.09,693470.661102],["2026-08-03",44.61,48.4899,44.28,48,355610.092282],["2026-08-04",49.855,52.08,49.63,51.17,636860.870737],["2026-08-05",50.32,51.535,49.075,49.46,332060.056414],["2026-08-06",48.72,50.76,45.65,45.9,824873.956903],["2026-08-07",46.98,51.44,46.76,49.45,461857.413721],["2026-08-10",50.54,51.08,48.16,48.4,145888.883202],["2026-08-11",50.18,51.1145,48.71,49.15,541237.987128],["2026-08-12",51.73,52.4699,50.44,51.77,619201.752341],["2026-08-13",51.22,51.69,49.67,50.35,426242.375671],["2026-08-14",49.915,51.16,49.67,50.9,311997.73227]]}