{"t":"TBBK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-02-03",15.15,16.22,15.0,16.0,5434000.0],["2004-02-04",16.01,16.1,15.55,15.8,620700.0],["2004-02-05",16.0,16.0,15.7,15.75,460400.0],["2004-02-06",15.7,15.9,15.65,15.72,176000.0],["2004-02-09",15.7,15.89,15.63,15.85,275800.0],["2004-02-10",15.89,15.95,15.8,15.86,74600.0],["2004-02-11",15.8,15.9,15.65,15.84,76200.0],["2004-02-12",15.78,15.88,15.6,15.75,162500.0],["2004-02-13",15.6,15.8,15.6,15.8,67300.0],["2004-02-17",15.62,15.99,15.52,15.65,102500.0],["2004-02-18",15.84,15.84,15.55,15.7,44800.0],["2004-02-19",15.6,15.8,15.6,15.75,58500.0],["2004-02-20",15.55,15.85,15.55,15.8,14200.0],["2004-02-23",15.9,16.0,15.65,15.75,22400.0],["2004-02-24",15.7,15.75,15.5,15.5,268100.0],["2004-02-25",15.55,15.7,15.55,15.63,53300.0],["2004-02-26",15.59,15.95,15.5,15.63,212700.0],["2004-02-27",15.68,15.89,15.55,15.8,188600.0],["2004-03-01",15.77,15.81,15.52,15.56,32900.0],["2004-03-02",15.55,15.8,15.55,15.67,33100.0],["2004-03-03",15.62,15.78,15.56,15.7,38900.0],["2004-03-04",15.53,15.77,15.52,15.7,45000.0],["2004-03-05",15.6,15.87,15.55,15.81,23300.0],["2004-03-08",15.8,15.99,15.8,15.85,35300.0],["2004-03-09",16.0,16.1,15.9,16.1,16100.0],["2004-03-10",16.01,16.24,16.0,16.0,22700.0],["2004-03-11",15.9,16.3,15.83,16.3,36800.0],["2004-03-12",16.28,16.4,16.2,16.2,30800.0],["2004-03-15",16.2,16.25,16.19,16.2,13300.0],["2004-03-16",16.49,16.73,16.2,16.7,45300.0],["2004-03-17",16.79,17.09,16.41,16.9,28600.0],["2004-03-18",17.1,17.62,17.0,17.4,23800.0],["2004-03-19",17.15,18.0,17.15,17.65,38000.0],["2004-03-22",17.83,18.11,17.53,17.53,54300.0],["2004-03-23",17.5,17.56,17.15,17.16,9800.0],["2004-03-24",17.16,17.49,17.05,17.33,13600.0],["2004-03-25",17.27,17.27,17.05,17.15,26500.0],["2004-03-26",17.15,17.6,17.11,17.6,13100.0],["2004-03-29",17.25,17.4,17.08,17.08,10000.0],["2004-03-30",17.28,17.3,17.05,17.07,9100.0],["2004-03-31",17.05,18.1,16.96,18.0,14500.0],["2004-04-01",17.85,17.85,17.65,17.66,7100.0],["2004-04-02",17.55,17.55,17.07,17.41,30700.0],["2004-04-05",17.4,17.53,17.07,17.45,25600.0],["2004-04-06",17.4,17.6,17.05,17.38,230600.0],["2004-04-07",17.07,17.7,17.07,17.69,15400.0],["2004-04-08",17.75,17.98,17.54,17.98,39100.0],["2004-04-12",17.85,17.86,17.07,17.36,21900.0],["2004-04-13",17.7,17.85,16.9,17.64,20100.0],["2004-04-14",17.64,18.2,17.13,17.85,10000.0],["2004-04-15",17.1,17.95,17.1,17.95,6400.0],["2004-04-16",17.48,18.63,17.48,18.5,37200.0],["2004-04-19",18.5,19.41,18.1,19.4,46800.0],["2004-04-20",19.4,20.6,19.0,19.14,24600.0],["2004-04-21",19.15,20.0,18.95,20.0,7500.0],["2004-04-22",19.5,20.0,19.2,20.0,4700.0],["2004-04-23",20.0,20.49,19.63,20.25,10700.0],["2004-04-26",20.25,20.45,19.75,19.9,75200.0],["2004-04-27",19.75,20.25,19.75,20.05,12900.0],["2004-04-28",20.09,20.25,20.04,20.05,4700.0],["2004-04-29",20.28,20.28,19.85,20.0,9500.0],["2004-04-30",19.75,19.95,18.89,18.89,14000.0],["2004-05-03",18.84,18.84,17.39,17.95,94400.0],["2004-05-04",18.3,18.3,17.71,18.0,6500.0],["2004-05-05",17.8,18.28,17.8,18.01,12000.0],["2004-05-06",18.0,18.25,18.0,18.1,1700.0],["2004-05-07",18.0,18.1,17.85,17.85,35600.0],["2004-05-10",17.86,17.86,16.65,17.12,140300.0],["2004-05-11",16.85,17.55,16.65,17.22,6000.0],["2004-05-12",17.2,17.49,16.95,17.43,18300.0],["2004-05-13",17.2,17.5,17.2,17.42,2600.0],["2004-05-14",17.55,17.74,16.9,17.05,11000.0],["2004-05-17",17.1,17.5,17.1,17.32,5100.0],["2004-05-18",17.01,17.5,17.01,17.21,4700.0],["2004-05-19",17.49,17.56,17.21,17.55,12400.0],["2004-05-20",17.65,18.38,17.64,18.38,13700.0],["2004-05-21",18.36,18.4,17.6,17.6,15800.0],["2004-05-24",18.35,18.35,17.25,17.99,5500.0],["2004-05-25",17.99,19.1,17.69,17.95,31000.0],["2004-05-26",17.72,18.04,17.72,17.97,16500.0],["2004-05-27",17.99,18.1,17.98,18.1,12800.0],["2004-05-28",18.15,18.49,18.09,18.48,30300.0],["2004-06-01",18.02,19.0,18.02,18.4,28300.0],["2004-06-02",18.7,18.73,18.25,18.69,22100.0],["2004-06-03",18.69,18.71,18.39,18.5,8400.0],["2004-06-04",18.69,18.9,17.94,18.25,29800.0],["2004-06-07",18.14,18.75,18.01,18.65,21900.0],["2004-06-08",18.65,18.65,17.95,18.53,3500.0],["2004-06-09",18.55,18.65,18.55,18.65,7100.0],["2004-06-10",18.75,18.75,18.55,18.69,11100.0],["2004-06-14",18.8,18.8,18.01,18.67,10200.0],["2004-06-15",18.5,18.89,17.91,18.89,38800.0],["2004-06-16",18.75,19.48,18.75,19.4,13600.0],["2004-06-17",19.5,19.57,19.14,19.14,7200.0],["2004-06-18",19.11,19.28,19.05,19.1,12000.0],["2004-06-21",19.15,19.3,18.82,18.82,8100.0],["2004-06-22",19.1,19.1,18.81,18.98,9200.0],["2004-06-23",19.1,19.11,18.63,18.94,11700.0],["2004-06-24",19.1,19.1,18.26,18.65,14800.0],["2004-06-25",18.42,19.05,14.63,18.25,253600.0],["2004-06-28",18.28,18.28,17.68,17.7,226600.0],["2004-06-29",17.7,17.85,17.7,17.85,61400.0],["2004-06-30",17.85,17.87,17.65,17.71,183000.0],["2004-07-01",17.87,17.87,17.35,17.4,55100.0],["2004-07-02",17.4,17.7,17.4,17.69,24200.0],["2004-07-06",18.62,19.44,17.91,19.01,42200.0],["2004-07-07",18.82,19.21,18.51,18.6,16800.0],["2004-07-08",18.77,18.77,18.25,18.36,9200.0],["2004-07-09",18.36,18.8,17.98,18.0,6800.0],["2004-07-12",18.79,18.8,17.98,18.8,16600.0],["2004-07-13",18.79,18.8,18.24,18.68,7600.0],["2004-07-14",18.68,18.75,18.02,18.02,11600.0],["2004-07-15",17.71,18.17,17.2,17.2,16000.0],["2004-07-16",17.2,18.0,17.12,17.15,8900.0],["2004-07-19",18.0,18.05,17.16,18.0,28900.0],["2004-07-20",18.05,18.14,17.53,18.0,6700.0],["2004-07-21",17.81,18.1,17.4,17.99,17500.0],["2004-07-22",17.86,18.39,17.41,17.41,8200.0],["2004-07-23",17.43,17.61,17.05,17.22,13700.0],["2004-07-26",17.44,17.74,16.95,17.64,5300.0],["2004-07-27",17.72,18.05,17.44,18.01,28300.0],["2004-07-28",17.96,18.05,17.25,18.0,3700.0],["2004-07-29",17.64,17.64,17.14,17.38,17100.0],["2004-07-30",17.37,18.27,17.37,17.56,2800.0],["2004-08-02",18.04,18.34,16.65,17.27,12900.0],["2004-08-03",16.94,17.18,16.62,16.76,12200.0],["2004-08-04",16.73,18.0,16.65,17.49,5900.0],["2004-08-05",17.15,18.35,16.8,17.71,10300.0],["2004-08-06",17.57,18.08,16.82,16.82,4100.0],["2004-08-09",17.01,17.98,16.65,17.08,8900.0],["2004-08-10",17.48,17.6,17.45,17.6,5200.0],["2004-08-11",17.4,19.26,17.4,19.26,14400.0],["2004-08-12",19.27,19.4,18.52,19.11,10600.0],["2004-08-13",18.35,19.42,18.11,19.42,3100.0],["2004-08-16",19.4,19.75,19.32,19.75,11200.0],["2004-08-17",19.95,19.95,19.3,19.54,5700.0],["2004-08-18",19.18,19.91,19.18,19.8,8200.0],["2004-08-19",19.83,19.85,19.2,19.68,7700.0],["2004-08-20",19.62,19.85,19.21,19.8,3900.0],["2004-08-23",19.9,19.95,17.57,17.88,22100.0],["2004-08-24",18.43,18.57,17.95,17.96,9100.0],["2004-08-25",17.95,18.95,17.9,18.69,6200.0],["2004-08-26",18.94,18.94,17.95,17.95,1700.0],["2004-08-27",18.19,18.86,18.19,18.86,3800.0],["2004-08-30",18.45,18.95,18.23,18.87,2400.0],["2004-08-31",18.29,20.0,18.29,20.0,39700.0],["2004-09-01",20.0,20.5,19.1,19.1,24200.0],["2004-09-02",19.28,19.32,18.31,18.91,39100.0],["2004-09-03",19.04,19.54,18.23,18.7,3400.0],["2004-09-07",19.44,20.0,19.27,19.9,2000.0],["2004-09-08",19.98,19.99,19.67,19.99,5100.0],["2004-09-09",20.0,20.1,19.21,19.7,7100.0],["2004-09-10",19.36,19.9,19.05,19.3,4000.0],["2004-09-13",19.94,19.98,18.86,19.3,9900.0],["2004-09-14",19.34,19.46,18.7,18.7,13000.0],["2004-09-15",18.41,19.0,18.35,18.66,8100.0],["2004-09-16",19.28,19.29,18.38,19.19,10500.0],["2004-09-17",19.0,19.59,18.55,18.94,25300.0],["2004-09-20",19.07,19.07,18.35,18.5,16800.0],["2004-09-21",18.35,19.25,18.35,18.35,9700.0],["2004-09-22",18.3,18.9,18.2,18.9,11400.0],["2004-09-23",18.9,18.9,18.2,18.5,20700.0],["2004-09-24",18.19,19.5,18.19,19.5,26000.0],["2004-09-27",19.05,20.13,19.05,20.13,2400.0],["2004-09-28",19.67,20.42,19.41,20.39,4100.0],["2004-09-29",20.34,20.38,19.92,19.93,2400.0],["2004-09-30",20.12,20.35,19.89,20.35,1900.0],["2004-10-01",19.42,20.43,19.42,20.25,7900.0],["2004-10-04",20.31,20.37,20.11,20.28,53400.0],["2004-10-05",20.3,20.3,19.95,20.02,7300.0],["2004-10-06",20.0,20.1,19.87,19.87,2500.0],["2004-10-07",19.81,20.0,19.81,20.0,2300.0],["2004-10-08",20.25,20.25,19.42,19.42,1300.0],["2004-10-11",19.37,19.38,18.97,19.3,5000.0],["2004-10-12",18.92,18.95,18.75,18.92,47400.0],["2004-10-13",18.95,18.96,18.7,18.9,23300.0],["2004-10-14",18.95,18.95,18.7,18.73,4600.0],["2004-10-15",18.7,18.9,18.7,18.71,4400.0],["2004-10-18",19.0,19.0,18.5,18.75,14500.0],["2004-10-19",18.75,18.75,18.18,18.18,4200.0],["2004-10-20",18.18,18.25,17.75,17.85,197600.0],["2004-10-21",17.72,18.0,17.59,18.0,8800.0],["2004-10-22",18.66,18.66,17.51,18.0,5700.0],["2004-10-25",17.61,18.5,17.56,18.5,5600.0],["2004-10-26",17.94,18.53,17.68,18.25,4100.0],["2004-10-27",18.4,18.5,17.84,18.25,14700.0],["2004-10-28",18.5,18.5,17.52,18.0,39500.0],["2004-10-29",17.77,17.78,17.12,17.63,29800.0],["2004-11-01",17.36,17.7,17.31,17.59,2100.0],["2004-11-02",17.77,18.0,17.42,17.61,3700.0],["2004-11-03",17.73,18.04,17.05,17.5,3000.0],["2004-11-04",18.26,18.26,17.9,18.08,2600.0],["2004-11-05",18.42,18.45,17.92,18.07,2400.0],["2004-11-08",18.03,18.4,18.01,18.07,5400.0],["2004-11-09",17.91,18.35,17.91,18.2,3700.0],["2004-11-10",18.2,18.3,17.99,17.99,8200.0],["2004-11-11",18.29,18.39,18.09,18.26,25400.0],["2004-11-12",18.6,18.6,18.47,18.59,6600.0],["2004-11-15",18.55,18.65,18.31,18.5,14700.0],["2004-11-16",18.45,18.75,18.15,18.5,55800.0],["2004-11-17",18.6,19.0,18.6,18.74,22900.0],["2004-11-18",18.33,18.74,18.19,18.25,2200.0],["2004-11-19",18.15,18.42,18.15,18.21,9400.0],["2004-11-22",18.5,18.5,18.0,18.37,17800.0],["2004-11-23",18.54,18.54,17.85,18.25,27700.0],["2004-11-24",18.4,18.52,17.52,18.24,9400.0],["2004-11-26",17.98,18.3,17.98,18.2,1700.0],["2004-11-29",18.0,18.2,18.0,18.09,9600.0],["2004-11-30",18.0,18.4,17.84,17.84,4800.0],["2004-12-01",17.79,18.24,17.54,17.88,4600.0],["2004-12-02",18.4,18.4,17.97,18.25,15600.0],["2004-12-03",18.28,18.28,18.13,18.13,5000.0],["2004-12-06",18.15,18.25,18.08,18.25,1400.0],["2004-12-07",18.28,18.28,17.66,17.67,21000.0],["2004-12-08",18.17,18.19,17.69,17.74,13800.0],["2004-12-09",17.57,17.74,17.5,17.7,5900.0],["2004-12-10",17.95,18.0,17.31,17.31,24200.0],["2004-12-13",17.95,17.95,17.0,17.54,11700.0],["2004-12-14",17.5,17.7,17.5,17.6,4600.0],["2004-12-15",17.21,17.7,17.21,17.66,3900.0],["2004-12-16",17.32,17.37,16.52,16.75,115400.0],["2004-12-17",16.65,16.88,16.65,16.75,81000.0],["2004-12-20",16.66,16.79,16.35,16.35,8400.0],["2004-12-21",17.05,17.05,16.55,16.74,38900.0],["2004-12-22",16.56,16.97,16.56,16.72,34200.0],["2004-12-23",16.72,16.72,16.72,16.72,0.0],["2004-12-27",16.72,16.72,16.72,16.72,0.0],["2004-12-28",16.72,16.72,16.72,16.72,0.0],["2004-12-29",16.72,16.72,16.72,16.72,0.0],["2004-12-30",16.72,16.72,16.72,16.72,0.0],["2004-12-31",16.72,16.72,16.72,16.72,0.0],["2005-01-03",16.72,16.72,16.72,16.72,0.0],["2005-01-04",16.72,16.72,16.72,16.72,0.0],["2005-01-05",16.72,16.72,16.72,16.72,0.0],["2005-01-06",16.72,16.72,16.72,16.72,0.0],["2005-01-07",16.72,16.72,16.72,16.72,0.0],["2005-01-10",16.72,16.72,16.72,16.72,0.0],["2005-01-11",16.72,16.72,16.72,16.72,0.0],["2005-01-12",16.72,16.72,16.72,16.72,0.0],["2005-01-13",16.72,16.72,16.72,16.72,0.0],["2005-01-14",16.72,16.72,16.72,16.72,0.0],["2005-01-18",16.72,16.72,16.72,16.72,0.0],["2005-01-19",14.3,14.49,14.15,14.24,17200.0],["2005-01-20",14.15,14.3,14.0,14.11,18000.0],["2005-01-21",14.15,14.38,14.04,14.17,49100.0],["2005-01-24",14.24,14.5,14.01,14.5,2000.0],["2005-01-25",14.7,15.24,14.02,15.0,11400.0],["2005-01-26",15.2,15.2,14.16,14.24,16900.0],["2005-01-27",14.13,14.26,13.96,14.1,159200.0],["2005-01-28",14.35,14.35,13.95,14.06,21200.0],["2005-01-31",14.25,14.34,13.92,14.25,70700.0],["2005-02-01",13.99,14.11,13.8,13.81,93300.0],["2005-02-02",13.8,14.05,13.75,14.0,48300.0],["2005-02-03",13.8,13.82,12.97,13.04,210300.0],["2005-02-04",13.19,13.61,13.0,13.25,112000.0],["2005-02-07",13.34,13.53,12.99,13.5,178400.0],["2005-02-08",14.01,14.09,13.49,13.94,232400.0],["2005-02-09",13.95,13.95,13.5,13.5,64100.0],["2005-02-10",13.74,13.99,13.7,13.75,26500.0],["2005-02-11",13.75,13.98,13.64,13.86,37600.0],["2005-02-14",14.02,15.4,13.92,14.05,211400.0],["2005-02-15",14.05,14.1,13.89,14.0,136400.0],["2005-02-16",14.05,14.16,14.0,14.13,29000.0],["2005-02-17",14.1,14.1,14.0,14.06,34600.0],["2005-02-18",14.1,14.1,13.99,14.05,11800.0],["2005-02-22",14.06,15.4,14.0,14.1,41900.0],["2005-02-23",14.57,14.57,14.03,14.05,32800.0],["2005-02-24",14.1,14.1,14.0,14.08,6300.0],["2005-02-25",14.07,14.12,14.02,14.05,24700.0],["2005-02-28",14.0,14.1,13.92,13.92,9900.0],["2005-03-01",13.96,14.12,13.92,14.1,27100.0],["2005-03-02",13.98,14.31,13.98,14.1,7800.0],["2005-03-03",14.1,14.1,13.97,14.05,8600.0],["2005-03-04",14.5,14.5,14.0,14.04,19400.0],["2005-03-07",14.04,14.6,14.04,14.15,6200.0],["2005-03-08",14.2,14.27,13.91,14.1,16300.0],["2005-03-09",13.95,14.09,13.91,14.02,192800.0],["2005-03-10",14.0,14.12,13.9,14.03,28700.0],["2005-03-11",14.01,14.01,13.89,13.95,19400.0],["2005-03-14",14.15,14.15,13.92,13.92,5600.0],["2005-03-15",14.12,14.12,13.9,13.96,12600.0],["2005-03-16",13.75,14.0,13.69,13.78,14000.0],["2005-03-17",13.77,14.5,13.75,14.05,31200.0],["2005-03-18",14.19,14.19,13.85,13.99,36300.0],["2005-03-21",14.05,14.05,13.85,14.05,2000.0],["2005-03-22",14.05,14.05,13.9,13.95,13400.0],["2005-03-23",13.9,14.05,13.9,14.0,6000.0],["2005-03-24",13.91,14.05,13.75,14.0,17700.0],["2005-03-28",13.81,14.05,13.81,14.0,6800.0],["2005-03-29",13.91,14.05,13.76,13.85,14100.0],["2005-03-30",13.99,14.05,13.96,14.0,3900.0],["2005-03-31",14.03,14.03,13.89,14.0,8500.0],["2005-04-01",13.79,14.05,13.7,13.8,29500.0],["2005-04-04",13.78,14.21,13.71,14.02,13400.0],["2005-04-05",13.74,14.05,13.74,13.99,10300.0],["2005-04-06",14.2,14.49,14.0,14.37,12900.0],["2005-04-07",14.15,14.3,14.05,14.25,17200.0],["2005-04-08",13.84,14.06,13.75,14.03,35100.0],["2005-04-11",14.03,14.03,13.77,13.78,5500.0],["2005-04-12",13.66,14.15,13.66,14.11,8000.0],["2005-04-13",13.97,13.97,13.74,13.75,2100.0],["2005-04-14",13.75,14.05,13.7,13.89,11200.0],["2005-04-15",13.99,14.18,13.74,13.82,7000.0],["2005-04-18",13.76,14.03,13.7,13.94,5700.0],["2005-04-19",13.84,14.12,13.62,13.62,7300.0],["2005-04-20",13.55,14.4,13.55,13.62,12500.0],["2005-04-21",14.03,14.03,13.75,13.83,4400.0],["2005-04-22",13.75,13.85,13.59,13.59,9400.0],["2005-04-25",13.86,13.97,13.72,13.97,17100.0],["2005-04-26",13.76,13.99,13.75,13.99,3900.0],["2005-04-27",13.91,14.44,13.91,14.24,36800.0],["2005-04-28",14.31,14.46,14.3,14.45,9300.0],["2005-04-29",14.5,15.55,14.25,15.48,22800.0],["2005-05-02",15.25,15.5,14.8,14.87,9700.0],["2005-05-03",14.9,15.05,14.55,14.79,17100.0],["2005-05-04",14.8,14.89,14.35,14.53,41900.0],["2005-05-05",14.7,14.7,14.25,14.48,21800.0],["2005-05-06",14.5,14.8,14.36,14.5,32600.0],["2005-05-09",14.61,14.8,14.41,14.7,9700.0],["2005-05-10",14.71,14.76,14.6,14.76,6700.0],["2005-05-11",14.39,14.9,14.39,14.9,21400.0],["2005-05-12",15.05,15.33,14.99,15.11,7800.0],["2005-05-13",15.05,15.15,15.0,15.0,14000.0],["2005-05-16",14.97,15.32,14.84,15.17,7800.0],["2005-05-17",15.01,15.28,15.01,15.19,4100.0],["2005-05-18",15.35,15.49,14.84,15.23,4300.0],["2005-05-19",15.05,15.48,15.05,15.23,3200.0],["2005-05-20",15.49,15.49,15.11,15.35,2900.0],["2005-05-23",15.47,15.5,15.17,15.17,9100.0],["2005-05-24",15.27,15.31,15.06,15.23,5600.0],["2005-05-25",15.1,15.1,14.71,14.84,17000.0],["2005-05-26",15.2,15.2,14.6,15.07,5600.0],["2005-05-27",14.95,15.6,14.95,15.38,11900.0],["2005-05-31",15.33,15.7,15.28,15.7,6400.0],["2005-06-01",15.74,15.75,15.3,15.75,17000.0],["2005-06-02",15.75,15.75,15.66,15.73,15100.0],["2005-06-03",15.25,15.74,15.25,15.44,8500.0],["2005-06-06",15.52,15.84,15.1,15.58,20100.0],["2005-06-07",15.75,16.0,15.65,15.75,28200.0],["2005-06-08",15.75,15.75,15.54,15.73,3300.0],["2005-06-09",15.85,15.85,15.34,15.69,9100.0],["2005-06-10",15.69,15.95,15.56,15.95,20300.0],["2005-06-13",15.94,16.45,15.86,16.45,20800.0],["2005-06-14",16.58,16.65,15.76,16.45,14300.0],["2005-06-15",16.68,16.68,15.85,16.67,23900.0],["2005-06-16",16.66,17.08,16.66,17.02,12200.0],["2005-06-17",17.15,17.15,16.7,17.0,29700.0],["2005-06-20",16.97,17.29,16.8,16.99,10300.0],["2005-06-21",17.0,17.54,16.89,17.18,14400.0],["2005-06-22",17.14,17.14,16.93,17.03,14900.0],["2005-06-23",17.24,17.24,16.39,16.39,4300.0],["2005-06-24",16.31,17.05,15.82,16.99,159000.0],["2005-06-27",16.96,17.11,16.75,16.83,27400.0],["2005-06-28",16.72,17.1,16.64,17.09,9800.0],["2005-06-29",16.91,17.14,16.9,17.14,5100.0],["2005-06-30",17.15,17.44,17.15,17.44,6600.0],["2005-07-01",17.53,17.53,17.24,17.24,21600.0],["2005-07-05",17.14,17.6,17.14,17.6,13900.0],["2005-07-06",17.45,17.66,17.31,17.42,8700.0],["2005-07-07",17.15,17.77,17.1,17.74,4600.0],["2005-07-08",17.7,17.7,17.5,17.6,8500.0],["2005-07-11",17.83,18.25,17.5,17.88,19600.0],["2005-07-12",17.93,18.2,17.78,17.84,21700.0],["2005-07-13",17.67,17.77,17.6,17.74,2400.0],["2005-07-14",17.99,18.2,17.57,17.57,8100.0],["2005-07-15",17.55,18.05,17.51,18.05,27900.0],["2005-07-18",17.93,17.94,17.5,17.65,35800.0],["2005-07-19",17.65,17.95,17.41,17.64,13700.0],["2005-07-20",17.4,17.76,17.4,17.63,7600.0],["2005-07-21",17.63,17.79,17.4,17.71,12100.0],["2005-07-22",17.51,17.82,17.51,17.75,5500.0],["2005-07-25",17.51,17.79,17.47,17.47,7900.0],["2005-07-26",17.92,17.96,17.29,17.96,2600.0],["2005-07-27",17.76,17.89,17.56,17.71,2600.0],["2005-07-28",17.71,18.05,17.4,18.05,4600.0],["2005-07-29",18.1,18.14,17.71,17.78,14500.0],["2005-08-01",17.97,18.05,17.79,17.87,12000.0],["2005-08-02",17.96,18.06,17.86,18.03,11700.0],["2005-08-03",17.91,18.03,17.91,18.02,4600.0],["2005-08-04",17.91,17.96,17.75,17.88,16900.0],["2005-08-05",18.01,18.01,17.1,17.39,14300.0],["2005-08-08",17.4,17.78,17.24,17.59,9400.0],["2005-08-09",17.76,17.76,17.41,17.56,3000.0],["2005-08-10",17.8,17.83,17.42,17.68,2700.0],["2005-08-11",17.39,17.8,17.35,17.75,32800.0],["2005-08-12",17.43,17.6,17.13,17.56,9200.0],["2005-08-15",17.38,17.58,17.38,17.51,21600.0],["2005-08-16",17.55,17.6,17.17,17.6,20900.0],["2005-08-17",17.41,17.6,17.4,17.6,7000.0],["2005-08-18",17.38,17.45,17.29,17.32,8100.0],["2005-08-19",17.22,17.42,17.22,17.31,6200.0],["2005-08-22",17.31,17.68,17.08,17.24,13000.0],["2005-08-23",17.15,17.24,17.02,17.02,2200.0],["2005-08-24",17.15,17.15,16.49,16.9,23400.0],["2005-08-25",16.9,16.9,16.43,16.83,24300.0],["2005-08-26",16.6,16.95,16.11,16.75,38800.0],["2005-08-29",16.74,16.77,16.17,16.19,51800.0],["2005-08-30",16.22,16.22,16.01,16.19,14400.0],["2005-08-31",16.2,17.0,16.14,16.67,42200.0],["2005-09-01",16.68,16.91,16.54,16.85,16700.0],["2005-09-02",16.71,16.75,16.61,16.73,7900.0],["2005-09-06",17.0,17.0,16.55,16.73,11400.0],["2005-09-07",16.55,16.78,16.18,16.62,18800.0],["2005-09-08",16.43,16.78,16.36,16.65,15200.0],["2005-09-09",16.75,16.91,16.53,16.7,11100.0],["2005-09-12",16.5,16.99,16.5,16.86,7800.0],["2005-09-13",16.67,16.69,16.32,16.5,2500.0],["2005-09-14",16.62,16.62,16.42,16.61,11900.0],["2005-09-15",16.55,16.7,16.41,16.7,5100.0],["2005-09-16",16.86,16.86,16.47,16.64,44300.0],["2005-09-19",16.6,16.6,16.47,16.58,9000.0],["2005-09-20",16.86,16.86,15.54,16.09,37800.0],["2005-09-21",15.99,16.06,15.56,15.75,20700.0],["2005-09-22",15.53,15.95,15.53,15.88,26000.0],["2005-09-23",15.94,16.0,15.89,15.95,33200.0],["2005-09-26",16.0,16.0,15.68,15.72,13300.0],["2005-09-27",15.68,15.77,15.68,15.7,6500.0],["2005-09-28",15.7,15.78,15.53,15.64,5400.0],["2005-09-29",15.6,16.0,15.6,16.0,6800.0],["2005-09-30",16.0,16.4,15.94,15.99,29900.0],["2005-10-03",16.0,16.0,15.8,16.0,198500.0],["2005-10-04",16.0,16.08,15.96,15.99,26600.0],["2005-10-05",15.85,16.0,15.84,15.85,22300.0],["2005-10-06",15.98,16.16,15.33,15.73,21800.0],["2005-10-07",15.8,15.82,15.56,15.73,2900.0],["2005-10-10",15.61,16.35,15.22,16.3,21500.0],["2005-10-11",16.46,16.46,15.89,15.95,40600.0],["2005-10-12",15.86,16.07,15.65,15.95,12800.0],["2005-10-13",15.8,16.11,15.69,15.69,9500.0],["2005-10-14",15.99,15.99,15.62,15.72,4100.0],["2005-10-17",15.54,15.69,15.41,15.54,11500.0],["2005-10-18",15.5,15.59,15.41,15.56,6500.0],["2005-10-19",15.4,16.11,15.29,16.0,6100.0],["2005-10-20",15.84,15.94,15.26,15.94,6900.0],["2005-10-21",16.0,16.04,15.64,15.89,6100.0],["2005-10-24",15.89,16.19,15.83,16.19,12100.0],["2005-10-25",15.9,16.39,15.82,16.39,21200.0],["2005-10-26",15.93,16.4,15.93,16.3,56300.0],["2005-10-27",16.32,16.32,15.82,16.0,23000.0],["2005-10-28",16.19,16.2,15.93,16.15,82800.0],["2005-10-31",16.23,17.5,16.23,17.37,48100.0],["2005-11-01",17.04,17.34,17.02,17.24,17900.0],["2005-11-02",17.25,17.97,17.25,17.96,30700.0],["2005-11-03",17.99,18.29,17.99,18.12,21600.0],["2005-11-04",18.25,18.25,17.61,18.06,7600.0],["2005-11-07",18.25,18.6,18.2,18.6,4100.0],["2005-11-08",18.37,18.62,18.37,18.56,4900.0],["2005-11-09",18.65,18.88,18.45,18.73,6200.0],["2005-11-10",18.66,18.66,18.23,18.55,27600.0],["2005-11-11",18.3,18.75,18.3,18.7,5200.0],["2005-11-14",18.5,18.5,18.34,18.47,4900.0],["2005-11-15",18.36,18.46,18.01,18.16,7300.0],["2005-11-16",18.02,18.48,18.01,18.41,7100.0],["2005-11-17",18.65,18.83,18.35,18.81,8500.0],["2005-11-18",18.99,18.99,18.65,18.99,23400.0],["2005-11-21",18.75,18.99,18.54,18.95,10800.0],["2005-11-22",18.51,18.81,18.06,18.74,27200.0],["2005-11-23",18.59,18.6,18.12,18.18,27600.0],["2005-11-25",18.08,18.25,17.94,17.99,3600.0],["2005-11-28",17.98,17.98,17.02,17.32,54200.0],["2005-11-29",17.53,18.77,17.35,17.9,13200.0],["2005-11-30",17.91,18.6,17.21,18.3,59600.0],["2005-12-01",18.31,18.52,17.63,18.28,19400.0],["2005-12-02",18.3,18.52,18.18,18.47,8200.0],["2005-12-05",18.34,18.53,17.82,17.92,16800.0],["2005-12-06",18.16,18.42,17.54,17.69,61300.0],["2005-12-07",17.6,17.7,17.25,17.29,28000.0],["2005-12-08",17.05,17.25,17.05,17.2,24100.0],["2005-12-09",17.35,17.51,17.09,17.27,21200.0],["2005-12-12",17.45,17.46,17.03,17.29,32400.0],["2005-12-13",17.49,17.49,17.2,17.24,15200.0],["2005-12-14",17.32,17.39,17.14,17.14,16900.0],["2005-12-15",17.19,17.19,16.95,17.1,16800.0],["2005-12-16",17.23,17.27,16.81,17.03,81600.0],["2005-12-19",17.0,17.08,16.69,17.05,16500.0],["2005-12-20",16.82,16.89,16.67,16.79,14400.0],["2005-12-21",16.95,16.95,16.6,16.6,8400.0],["2005-12-22",16.8,17.0,16.75,17.0,8800.0],["2005-12-23",17.17,17.27,17.05,17.14,3400.0],["2005-12-27",17.4,17.4,16.95,17.02,12400.0],["2005-12-28",17.29,17.32,16.77,16.94,31900.0],["2005-12-29",16.93,17.1,16.92,16.99,15400.0],["2005-12-30",16.85,17.0,16.76,17.0,14200.0],["2006-01-03",17.16,17.16,16.76,17.0,77300.0],["2006-01-04",17.13,17.25,16.83,17.1,30200.0],["2006-01-05",17.0,17.09,16.96,17.05,34700.0],["2006-01-06",17.14,17.2,16.88,16.99,37800.0],["2006-01-09",16.81,17.15,16.56,16.96,18300.0],["2006-01-10",16.75,17.38,16.74,17.37,43900.0],["2006-01-11",17.47,17.47,16.91,17.07,28600.0],["2006-01-12",17.17,17.46,17.0,17.35,41700.0],["2006-01-13",17.39,17.5,17.1,17.5,23000.0],["2006-01-17",17.29,17.76,17.17,17.43,13100.0],["2006-01-18",17.2,17.81,17.19,17.81,20800.0],["2006-01-19",17.84,18.24,17.75,18.17,16400.0],["2006-01-20",18.35,18.49,17.97,18.05,33600.0],["2006-01-23",17.95,18.5,17.95,18.5,26100.0],["2006-01-24",18.47,18.62,18.0,18.31,70400.0],["2006-01-25",18.46,18.46,17.87,18.4,29000.0],["2006-01-26",18.52,19.15,18.41,19.13,44000.0],["2006-01-27",18.9,19.45,18.9,19.39,42400.0],["2006-01-30",19.36,19.4,18.68,18.88,15400.0],["2006-01-31",19.29,19.99,18.99,19.85,47300.0],["2006-02-01",19.65,20.2,19.51,20.01,50600.0],["2006-02-02",20.0,20.03,19.66,19.81,43100.0],["2006-02-03",19.66,19.99,19.58,19.69,20600.0],["2006-02-06",19.69,19.78,19.68,19.75,10500.0],["2006-02-07",19.85,20.07,19.31,19.47,25200.0],["2006-02-08",19.43,19.44,18.92,19.17,32600.0],["2006-02-09",19.16,19.16,18.74,18.86,19500.0],["2006-02-10",18.9,19.42,18.9,19.22,20900.0],["2006-02-13",19.11,19.63,19.11,19.31,9300.0],["2006-02-14",19.23,19.32,18.9,19.32,33800.0],["2006-02-15",19.44,19.44,19.07,19.15,43800.0],["2006-02-16",19.55,20.37,19.55,20.02,28900.0],["2006-02-17",20.22,20.65,20.05,20.59,30100.0],["2006-02-21",20.65,20.72,20.3,20.72,11500.0],["2006-02-22",20.8,20.8,20.54,20.79,23200.0],["2006-02-23",20.61,20.99,20.44,20.44,12100.0],["2006-02-24",20.35,21.09,20.25,21.05,28700.0],["2006-02-27",21.09,21.09,20.83,21.09,28700.0],["2006-02-28",20.89,21.25,20.74,20.98,17300.0],["2006-03-01",21.16,21.57,20.77,21.57,56800.0],["2006-03-02",21.42,21.58,20.4,21.18,24400.0],["2006-03-03",20.94,21.76,20.6,21.5,46200.0],["2006-03-06",21.5,21.68,21.4,21.41,17300.0],["2006-03-07",21.27,21.37,20.73,20.98,18500.0],["2006-03-08",20.81,21.63,20.77,21.52,28400.0],["2006-03-09",21.0,21.34,20.75,20.95,22500.0],["2006-03-10",20.82,21.69,20.05,21.42,45400.0],["2006-03-13",21.61,22.0,21.23,21.72,62100.0],["2006-03-14",21.5,22.25,21.11,22.1,25900.0],["2006-03-15",22.21,22.23,21.77,21.89,38500.0],["2006-03-16",22.08,22.08,21.75,21.82,10700.0],["2006-03-17",21.87,22.49,21.62,22.18,109400.0],["2006-03-20",22.07,22.43,22.05,22.43,26100.0],["2006-03-21",22.49,22.89,22.38,22.83,76000.0],["2006-03-22",22.84,22.97,22.7,22.82,26000.0],["2006-03-23",22.8,22.9,22.69,22.71,10200.0],["2006-03-24",22.86,23.3,22.73,23.2,22300.0],["2006-03-27",23.25,23.3,23.08,23.3,43200.0],["2006-03-28",23.4,23.98,23.4,23.98,59800.0],["2006-03-29",24.0,24.5,24.0,24.5,141100.0],["2006-03-30",24.55,24.55,23.82,24.14,76900.0],["2006-03-31",24.0,24.9,24.0,24.55,110700.0],["2006-04-03",24.54,24.67,23.97,24.05,82600.0],["2006-04-04",24.0,24.42,23.32,23.58,40600.0],["2006-04-05",23.35,23.96,23.3,23.89,18000.0],["2006-04-06",24.03,24.08,23.0,23.99,63400.0],["2006-04-07",24.0,24.0,23.75,23.78,25200.0],["2006-04-10",23.61,24.0,23.51,23.95,22000.0],["2006-04-11",23.99,23.99,23.5,23.5,15700.0],["2006-04-12",23.45,23.79,23.04,23.75,29200.0],["2006-04-13",23.65,23.93,23.19,23.92,11600.0],["2006-04-17",23.22,23.95,23.22,23.75,20100.0],["2006-04-18",23.89,24.5,23.7,24.5,22500.0],["2006-04-19",24.53,24.99,24.34,24.77,28700.0],["2006-04-20",24.46,24.83,24.25,24.47,47800.0],["2006-04-21",24.82,24.82,23.83,24.13,52400.0],["2006-04-24",23.87,24.57,23.75,23.97,30600.0],["2006-04-25",24.17,24.2,23.85,24.01,95100.0],["2006-04-26",23.98,24.1,23.85,23.89,8400.0],["2006-04-27",23.8,23.85,23.58,23.63,14700.0],["2006-04-28",23.41,24.49,23.01,24.09,86900.0],["2006-05-01",24.15,24.3,23.43,23.46,43500.0],["2006-05-02",23.48,23.86,23.15,23.74,36100.0],["2006-05-03",23.92,24.01,23.58,23.71,35200.0],["2006-05-04",23.74,23.74,23.26,23.57,93500.0],["2006-05-05",23.62,24.29,23.62,23.86,15000.0],["2006-05-08",23.59,24.0,23.59,23.95,14300.0],["2006-05-09",23.82,24.0,23.76,23.93,16700.0],["2006-05-10",23.83,24.23,23.39,23.43,29100.0],["2006-05-11",23.59,23.59,22.3,22.47,53100.0],["2006-05-12",22.34,22.53,21.79,22.14,17900.0],["2006-05-15",21.9,22.33,21.65,22.0,9800.0],["2006-05-16",22.01,23.41,22.01,22.88,21300.0],["2006-05-17",22.61,22.85,21.98,22.73,15700.0],["2006-05-18",22.83,23.15,22.7,22.88,12100.0],["2006-05-19",22.51,23.5,22.51,23.4,31900.0],["2006-05-22",23.12,23.45,22.14,22.42,21100.0],["2006-05-23",22.69,23.64,22.58,22.61,21400.0],["2006-05-24",22.6,23.09,21.91,22.62,25600.0],["2006-05-25",22.79,23.46,22.78,23.29,12000.0],["2006-05-26",23.54,23.61,23.35,23.57,40400.0],["2006-05-30",23.35,23.47,22.61,22.61,14500.0],["2006-05-31",22.46,23.25,22.45,22.96,20100.0],["2006-06-01",23.19,23.35,23.03,23.35,14900.0],["2006-06-02",23.4,23.7,23.1,23.7,18700.0],["2006-06-05",23.44,23.5,22.67,22.74,41400.0],["2006-06-06",22.78,22.78,22.33,22.35,10500.0],["2006-06-07",22.63,22.95,22.36,22.36,6500.0],["2006-06-08",21.93,22.63,21.45,22.63,12800.0],["2006-06-09",22.44,22.67,22.22,22.48,9500.0],["2006-06-12",22.27,22.59,22.26,22.37,12500.0],["2006-06-13",22.16,22.16,21.55,21.9,23500.0],["2006-06-14",21.85,21.89,21.6,21.73,110500.0],["2006-06-15",22.0,22.1,21.95,22.04,233100.0],["2006-06-16",21.98,22.15,21.97,22.13,272800.0],["2006-06-19",22.0,22.58,22.0,22.57,29300.0],["2006-06-20",22.37,23.02,22.37,22.86,12300.0],["2006-06-21",23.14,23.85,22.81,23.75,20500.0],["2006-06-22",23.66,23.75,23.33,23.6,30800.0],["2006-06-23",23.6,23.9,23.48,23.71,33300.0],["2006-06-26",23.97,24.69,23.81,24.67,30000.0],["2006-06-27",24.7,24.91,24.03,24.27,67900.0],["2006-06-28",24.24,24.81,24.11,24.79,19200.0],["2006-06-29",24.95,25.5,24.61,24.9,140200.0],["2006-06-30",24.85,25.2,24.19,25.01,290800.0],["2006-07-03",25.04,25.04,24.59,24.71,31500.0],["2006-07-05",24.5,25.05,24.33,24.91,32500.0],["2006-07-06",24.64,25.42,24.64,25.19,53400.0],["2006-07-07",25.18,25.18,24.52,24.73,35200.0],["2006-07-10",24.63,24.97,24.47,24.71,8200.0],["2006-07-11",24.69,25.24,24.48,25.12,21200.0],["2006-07-12",25.05,25.38,24.9,25.04,14600.0],["2006-07-13",25.04,25.31,23.97,24.26,22200.0],["2006-07-14",23.98,24.17,23.77,24.02,10000.0],["2006-07-17",24.25,24.66,24.19,24.38,12500.0],["2006-07-18",24.65,24.8,24.28,24.79,44900.0],["2006-07-19",24.79,25.98,24.79,25.7,71400.0],["2006-07-20",25.48,26.26,25.12,25.23,120700.0],["2006-07-21",24.92,24.92,24.13,24.75,34600.0],["2006-07-24",25.02,25.24,25.0,25.09,21000.0],["2006-07-25",25.09,25.49,25.09,25.35,17300.0],["2006-07-26",25.11,25.24,24.69,25.12,35600.0],["2006-07-27",25.36,25.62,24.85,24.95,34100.0],["2006-07-28",24.95,25.57,24.84,25.53,28400.0],["2006-07-31",24.88,25.18,24.76,24.81,16900.0],["2006-08-01",24.69,25.17,24.16,24.17,40100.0],["2006-08-02",24.38,24.93,24.15,24.81,50900.0],["2006-08-03",24.72,24.93,24.46,24.89,33300.0],["2006-08-04",24.9,25.37,24.47,24.63,20500.0],["2006-08-07",24.39,24.6,23.88,24.23,13300.0],["2006-08-08",24.01,24.75,24.0,24.51,51100.0],["2006-08-09",24.81,24.81,23.92,24.11,29600.0],["2006-08-10",23.84,24.44,23.78,24.15,8000.0],["2006-08-11",24.0,24.1,23.57,23.75,22100.0],["2006-08-14",23.9,24.1,23.51,23.51,9100.0],["2006-08-15",24.0,24.09,23.55,23.75,15900.0],["2006-08-16",23.8,23.98,23.65,23.71,8000.0],["2006-08-17",23.52,23.7,23.26,23.7,22000.0],["2006-08-18",23.82,23.82,23.52,23.59,9300.0],["2006-08-21",23.59,24.05,23.51,23.9,16400.0],["2006-08-22",23.72,24.36,23.72,24.26,3300.0],["2006-08-23",24.44,24.44,23.83,23.99,15900.0],["2006-08-24",23.83,24.08,23.75,23.91,6700.0],["2006-08-25",23.8,23.89,23.56,23.89,800.0],["2006-08-28",23.98,24.19,23.74,24.11,5600.0],["2006-08-29",24.27,24.27,23.4,23.84,62000.0],["2006-08-30",23.94,23.99,23.66,23.66,10600.0],["2006-08-31",23.88,24.05,23.31,23.31,23300.0],["2006-09-01",23.53,24.21,23.43,23.72,28800.0],["2006-09-05",24.03,24.85,24.03,24.66,13500.0],["2006-09-06",24.42,24.64,23.75,23.8,16100.0],["2006-09-07",23.74,23.74,23.26,23.26,12800.0],["2006-09-08",23.24,23.24,23.01,23.24,11100.0],["2006-09-11",23.2,23.2,22.84,23.07,15600.0],["2006-09-12",23.2,24.07,23.03,23.82,9700.0],["2006-09-13",23.93,24.19,23.54,24.16,19100.0],["2006-09-14",23.98,24.91,23.89,24.91,13600.0],["2006-09-15",25.02,25.2,24.76,25.06,104200.0],["2006-09-18",24.91,25.55,24.91,25.29,29100.0],["2006-09-19",25.01,25.16,24.95,25.11,13000.0],["2006-09-20",25.41,25.55,25.19,25.32,51000.0],["2006-09-21",25.49,25.95,25.45,25.64,9900.0],["2006-09-22",25.45,25.5,25.35,25.39,94500.0],["2006-09-25",25.61,25.9,25.35,25.89,6900.0],["2006-09-26",25.9,26.02,25.75,25.84,17600.0],["2006-09-27",25.68,26.03,25.68,25.99,47300.0],["2006-09-28",26.07,26.15,25.89,26.12,65500.0],["2006-09-29",26.14,26.33,25.41,25.49,34800.0],["2006-10-02",25.5,26.17,25.18,26.01,46300.0],["2006-10-03",26.0,26.25,25.77,26.05,34700.0],["2006-10-04",25.87,26.97,25.87,26.83,19700.0],["2006-10-05",26.74,27.0,26.45,26.96,46700.0],["2006-10-06",26.85,27.1,26.8,27.1,17600.0],["2006-10-09",26.91,27.57,26.87,27.4,49800.0],["2006-10-10",27.33,27.33,26.81,27.05,25700.0],["2006-10-11",26.81,26.88,26.26,26.5,9900.0],["2006-10-12",26.73,27.84,26.39,27.54,13000.0],["2006-10-13",27.7,27.94,27.2,27.85,18400.0],["2006-10-16",27.77,27.77,27.02,27.24,166500.0],["2006-10-17",27.18,27.25,26.66,27.19,150400.0],["2006-10-18",27.35,27.35,26.24,26.96,36500.0],["2006-10-19",26.82,27.25,26.77,27.02,19000.0],["2006-10-20",27.23,27.23,26.5,26.64,18300.0],["2006-10-23",26.41,26.74,26.23,26.69,11900.0],["2006-10-24",26.5,26.5,26.06,26.16,10600.0],["2006-10-25",26.26,26.35,25.73,26.11,26500.0],["2006-10-26",26.15,26.82,25.32,26.75,19100.0],["2006-10-27",26.56,26.82,26.16,26.16,11800.0],["2006-10-30",26.05,26.27,25.76,25.79,12200.0],["2006-10-31",25.77,25.77,23.86,24.05,92700.0],["2006-11-01",24.22,24.43,23.29,23.31,52400.0],["2006-11-02",23.19,24.31,23.19,24.28,58100.0],["2006-11-03",24.35,24.95,24.35,24.67,30700.0],["2006-11-06",24.89,25.07,24.73,25.04,32400.0],["2006-11-07",24.94,25.49,24.94,25.25,89300.0],["2006-11-08",25.02,25.49,24.02,25.49,60400.0],["2006-11-09",25.2,25.37,25.1,25.25,64200.0],["2006-11-10",25.25,25.3,24.99,25.11,53400.0],["2006-11-13",25.18,25.3,24.56,25.15,42700.0],["2006-11-14",25.13,25.23,24.91,25.23,68000.0],["2006-11-15",25.14,25.25,25.0,25.0,104200.0],["2006-11-16",25.0,25.2,24.94,25.19,35600.0],["2006-11-17",25.19,25.25,25.06,25.24,48500.0],["2006-11-20",25.21,25.25,24.38,24.42,17800.0],["2006-11-21",24.52,25.19,24.0,25.0,27300.0],["2006-11-22",25.0,25.0,24.53,24.53,9100.0],["2006-11-24",24.28,24.81,24.28,24.81,2700.0],["2006-11-27",24.62,24.64,23.86,23.93,26900.0],["2006-11-28",23.92,24.96,23.92,24.95,8500.0],["2006-11-29",25.21,26.05,25.0,25.97,126200.0],["2006-11-30",25.79,26.88,25.79,26.81,66400.0],["2006-12-01",26.65,26.81,26.02,26.44,29600.0],["2006-12-04",26.54,27.1,26.54,26.99,43400.0],["2006-12-05",26.92,27.14,26.92,27.05,38100.0],["2006-12-06",26.94,27.19,26.82,26.97,15400.0],["2006-12-07",27.17,27.62,26.76,27.36,31800.0],["2006-12-08",27.34,28.16,27.31,28.1,154300.0],["2006-12-11",28.08,28.52,28.01,28.3,67300.0],["2006-12-12",28.37,28.59,28.08,28.12,50000.0],["2006-12-13",28.25,28.3,27.76,27.83,16500.0],["2006-12-14",28.05,28.14,26.97,27.05,36800.0],["2006-12-15",27.01,27.5,27.0,27.26,42500.0],["2006-12-18",27.59,28.3,27.35,27.52,27700.0],["2006-12-19",27.28,27.79,26.75,26.82,20900.0],["2006-12-20",26.82,28.62,26.82,27.92,28200.0],["2006-12-21",27.93,28.5,27.85,28.4,45900.0],["2006-12-22",28.5,28.5,28.26,28.38,9200.0],["2006-12-26",28.11,29.96,28.11,29.72,25500.0],["2006-12-27",29.28,30.49,29.11,30.34,55300.0],["2006-12-28",30.43,30.43,30.04,30.1,21700.0],["2006-12-29",30.25,30.25,29.13,29.6,27400.0],["2007-01-03",29.69,29.69,28.68,29.53,66800.0],["2007-01-04",29.28,30.3,29.07,29.93,28600.0],["2007-01-05",29.73,29.79,28.08,28.84,39900.0],["2007-01-08",29.0,29.08,28.27,28.52,16700.0],["2007-01-09",28.62,29.34,28.33,29.22,11800.0],["2007-01-10",29.03,29.3,27.73,28.0,27800.0],["2007-01-11",28.12,29.35,28.12,29.15,50500.0],["2007-01-12",28.98,29.14,28.79,29.07,11400.0],["2007-01-16",29.14,29.14,28.64,28.92,78600.0],["2007-01-17",28.75,28.75,27.39,27.43,31500.0],["2007-01-18",27.79,27.79,26.69,26.9,28400.0],["2007-01-19",26.69,27.69,26.61,27.67,17200.0],["2007-01-22",27.39,27.72,27.0,27.7,30200.0],["2007-01-23",27.61,27.93,27.01,27.74,17100.0],["2007-01-24",27.84,28.07,27.79,27.9,23800.0],["2007-01-25",27.8,27.9,26.4,26.53,14900.0],["2007-01-26",26.57,27.71,26.45,27.58,30300.0],["2007-01-29",27.56,27.99,27.56,27.96,34800.0],["2007-01-30",27.97,28.15,27.97,28.07,55300.0],["2007-01-31",28.14,28.14,25.67,26.27,124000.0],["2007-02-01",26.68,27.24,26.68,26.97,133500.0],["2007-02-02",27.09,27.15,26.7,26.97,47600.0],["2007-02-05",26.81,26.98,26.46,26.52,29000.0],["2007-02-06",26.57,26.62,25.9,26.16,26800.0],["2007-02-07",26.1,26.58,26.1,26.48,42200.0],["2007-02-08",26.49,26.49,25.93,25.93,25300.0],["2007-02-09",25.9,26.09,25.11,25.3,24900.0],["2007-02-12",25.94,26.0,25.68,25.94,35300.0],["2007-02-13",26.05,26.31,25.78,26.1,303100.0],["2007-02-14",26.07,26.46,26.07,26.21,116900.0],["2007-02-15",26.02,26.31,26.02,26.18,59700.0],["2007-02-16",26.18,26.23,25.79,26.1,32500.0],["2007-02-20",26.02,26.3,25.93,26.3,67000.0],["2007-02-21",26.08,26.85,26.08,26.79,67200.0],["2007-02-22",26.8,26.8,26.11,26.25,66200.0],["2007-02-23",26.26,26.41,25.95,26.04,76900.0],["2007-02-26",26.23,26.23,25.78,25.97,25800.0],["2007-02-27",25.75,25.78,24.5,24.5,58000.0],["2007-02-28",24.54,25.31,24.41,24.63,37000.0],["2007-03-01",24.25,25.68,24.03,25.4,49800.0],["2007-03-02",25.33,25.74,24.53,24.92,64700.0],["2007-03-05",24.59,24.94,24.11,24.18,39100.0],["2007-03-06",24.5,25.59,24.35,25.5,50200.0],["2007-03-07",25.51,25.69,24.57,24.96,39800.0],["2007-03-08",24.95,25.2,24.56,24.82,35000.0],["2007-03-09",25.04,25.2,24.79,25.11,55500.0],["2007-03-12",25.2,25.43,25.04,25.24,74600.0],["2007-03-13",25.16,25.16,23.41,23.41,40600.0],["2007-03-14",23.45,24.54,23.4,24.38,41200.0],["2007-03-15",24.42,24.93,24.24,24.9,24800.0],["2007-03-16",24.9,24.95,24.6,24.69,78000.0],["2007-03-19",24.8,25.05,24.61,24.77,22700.0],["2007-03-20",24.79,24.99,24.56,24.99,10800.0],["2007-03-21",24.94,25.75,24.94,25.41,30200.0],["2007-03-22",25.57,25.9,25.28,25.77,34200.0],["2007-03-23",25.77,25.82,25.35,25.58,23900.0],["2007-03-26",25.57,25.72,24.33,25.43,20600.0],["2007-03-27",25.3,25.68,23.92,24.45,64900.0],["2007-03-28",24.27,24.87,24.24,24.85,29500.0],["2007-03-29",25.03,25.3,24.78,25.3,21200.0],["2007-03-30",25.13,26.05,24.99,26.0,55300.0],["2007-04-02",25.95,26.44,25.74,26.42,32400.0],["2007-04-03",26.58,27.0,26.37,27.0,59900.0],["2007-04-04",26.94,26.94,26.31,26.52,79800.0],["2007-04-05",26.46,26.46,26.06,26.28,60600.0],["2007-04-09",26.23,26.37,25.54,25.61,114400.0],["2007-04-10",25.55,25.62,25.22,25.52,55200.0],["2007-04-11",25.63,26.1,25.35,26.0,48600.0],["2007-04-12",25.85,26.33,25.85,26.17,40700.0],["2007-04-13",26.13,26.24,25.9,26.24,33300.0],["2007-04-16",26.43,27.12,26.3,26.78,86400.0],["2007-04-17",26.75,26.85,26.47,26.55,86400.0],["2007-04-18",26.51,26.67,26.44,26.5,65000.0],["2007-04-19",26.51,26.63,26.14,26.54,100200.0],["2007-04-20",27.08,27.22,26.75,26.81,122500.0],["2007-04-23",26.64,26.8,26.32,26.6,76100.0],["2007-04-24",26.7,26.7,26.0,26.0,30600.0],["2007-04-25",26.0,26.0,25.5,25.63,48500.0],["2007-04-26",25.51,25.69,25.05,25.19,53200.0],["2007-04-27",25.37,25.47,25.0,25.0,26800.0],["2007-04-30",25.26,25.76,24.02,24.13,67700.0],["2007-05-01",24.13,24.53,23.95,24.28,61000.0],["2007-05-02",24.47,24.85,24.38,24.47,77300.0],["2007-05-03",24.14,24.57,24.08,24.53,51100.0],["2007-05-04",24.53,24.99,24.36,24.53,101600.0],["2007-05-07",24.5,24.63,24.14,24.36,18300.0],["2007-05-08",24.16,24.49,23.95,24.48,103200.0],["2007-05-09",24.31,24.48,24.21,24.35,44300.0],["2007-05-10",24.2,24.48,23.97,24.05,45200.0],["2007-05-11",24.23,24.6,24.0,24.21,21300.0],["2007-05-14",24.14,24.35,23.91,24.14,27500.0],["2007-05-15",24.33,24.33,23.03,23.09,46300.0],["2007-05-16",23.12,23.2,22.53,22.85,49000.0],["2007-05-17",22.84,22.91,21.49,22.36,91400.0],["2007-05-18",22.37,22.94,22.2,22.92,55500.0],["2007-05-21",22.84,23.62,22.81,23.34,50400.0],["2007-05-22",23.2,23.82,22.9,23.36,51500.0],["2007-05-23",23.45,23.48,22.9,23.13,43500.0],["2007-05-24",23.06,23.06,22.44,22.51,27200.0],["2007-05-25",22.56,22.56,21.57,21.84,74000.0],["2007-05-29",21.81,22.17,21.8,21.9,109700.0],["2007-05-30",21.71,21.74,21.58,21.65,95300.0],["2007-05-31",21.79,21.94,21.18,21.46,87500.0],["2007-06-01",21.6,22.16,21.54,22.0,135900.0],["2007-06-04",22.18,22.87,22.14,22.41,85400.0],["2007-06-05",22.31,22.63,21.82,22.0,128400.0],["2007-06-06",22.02,22.02,21.55,21.62,106200.0],["2007-06-07",21.82,22.18,21.41,22.03,286300.0],["2007-06-08",22.0,23.34,21.94,23.19,111800.0],["2007-06-11",23.08,23.12,22.64,22.89,78200.0],["2007-06-12",22.71,23.12,22.44,22.97,249700.0],["2007-06-13",23.02,23.58,22.97,23.08,105600.0],["2007-06-14",23.05,23.45,22.97,23.34,140900.0],["2007-06-15",23.69,23.69,23.1,23.26,147200.0],["2007-06-18",23.31,23.74,23.31,23.6,65000.0],["2007-06-19",23.55,24.26,23.55,24.23,40500.0],["2007-06-20",24.21,24.47,23.91,23.91,38900.0],["2007-06-21",23.72,23.72,23.3,23.5,126500.0],["2007-06-22",23.33,24.03,23.07,23.31,199900.0],["2007-06-25",23.31,24.29,23.23,23.47,75900.0],["2007-06-26",23.64,23.73,23.24,23.66,45300.0],["2007-06-27",23.47,23.61,23.12,23.28,59800.0],["2007-06-28",23.3,23.57,23.23,23.26,74000.0],["2007-06-29",23.36,23.38,22.36,22.36,39700.0],["2007-07-02",22.5,23.24,22.5,23.09,32800.0],["2007-07-03",23.05,23.14,22.18,22.33,43600.0],["2007-07-05",22.43,22.79,21.59,22.05,50200.0],["2007-07-06",22.12,22.56,22.12,22.34,19800.0],["2007-07-09",22.3,22.34,21.83,22.12,31200.0],["2007-07-10",22.08,22.08,21.52,21.55,42000.0],["2007-07-11",21.5,21.85,21.25,21.48,35700.0],["2007-07-12",21.65,21.98,21.25,21.98,22600.0],["2007-07-13",21.88,22.03,21.31,21.4,37800.0],["2007-07-16",21.39,21.54,21.0,21.12,23900.0],["2007-07-17",21.5,21.5,20.96,21.02,27900.0],["2007-07-18",20.99,21.5,20.99,21.05,134100.0],["2007-07-19",21.2,22.22,21.11,22.13,71000.0],["2007-07-20",22.08,22.65,21.85,21.91,62500.0],["2007-07-23",22.04,22.8,22.04,22.53,38200.0],["2007-07-24",22.29,22.31,21.8,22.04,88500.0],["2007-07-25",22.2,22.66,21.58,22.18,43200.0],["2007-07-26",21.82,21.85,20.5,20.76,78100.0],["2007-07-27",20.61,20.78,20.0,20.09,46200.0],["2007-07-30",20.12,20.39,19.81,20.19,35400.0],["2007-07-31",20.31,20.31,18.25,18.48,172900.0],["2007-08-01",18.31,18.31,16.8,17.9,281400.0],["2007-08-02",17.93,18.8,17.51,18.77,92600.0],["2007-08-03",18.83,18.83,17.27,17.57,226000.0],["2007-08-06",17.53,18.3,16.7,18.2,254000.0],["2007-08-07",17.08,19.15,16.78,18.92,320900.0],["2007-08-08",19.0,19.87,17.86,19.07,171700.0],["2007-08-09",18.65,19.65,18.2,19.53,162500.0],["2007-08-10",19.27,19.9,18.77,19.0,82600.0],["2007-08-13",19.26,19.44,18.73,18.98,81000.0],["2007-08-14",19.0,19.39,19.0,19.21,143200.0],["2007-08-15",19.26,19.84,19.12,19.5,118400.0],["2007-08-16",19.51,20.58,19.45,20.05,142500.0],["2007-08-17",21.17,21.17,20.03,20.14,105200.0],["2007-08-20",20.19,20.36,19.51,19.99,61400.0],["2007-08-21",19.91,20.6,19.91,20.14,21100.0],["2007-08-22",20.38,21.0,20.38,20.68,48300.0],["2007-08-23",20.82,20.82,20.47,20.54,13800.0],["2007-08-24",20.62,20.66,20.18,20.38,113700.0],["2007-08-27",20.28,20.6,20.2,20.27,12300.0],["2007-08-28",20.1,20.1,19.36,19.36,31700.0],["2007-08-29",19.43,20.33,19.35,20.25,42500.0],["2007-08-30",20.01,20.79,19.84,20.35,58900.0],["2007-08-31",20.62,20.91,19.94,20.28,41400.0],["2007-09-04",20.23,20.73,19.93,20.52,21100.0],["2007-09-05",20.35,20.45,19.82,20.18,38200.0],["2007-09-06",20.18,20.8,20.13,20.75,42600.0],["2007-09-07",20.41,20.69,20.09,20.27,61100.0],["2007-09-10",20.36,20.66,20.34,20.41,44100.0],["2007-09-11",20.83,20.83,20.33,20.48,51400.0],["2007-09-12",20.36,20.56,20.16,20.23,25700.0],["2007-09-13",20.16,20.59,20.12,20.15,22700.0],["2007-09-14",20.03,20.2,19.78,20.04,20400.0],["2007-09-17",20.02,20.05,19.65,19.69,20400.0],["2007-09-18",19.7,21.52,19.6,21.52,31000.0],["2007-09-19",21.58,22.58,21.39,21.71,41400.0],["2007-09-20",21.68,22.2,21.19,21.77,18400.0],["2007-09-21",21.94,21.99,21.35,21.73,71900.0],["2007-09-24",21.49,21.58,20.6,20.75,24800.0],["2007-09-25",20.56,21.18,20.43,20.43,31800.0],["2007-09-26",20.53,20.86,19.83,20.0,40100.0],["2007-09-27",19.95,20.25,19.27,19.6,43900.0],["2007-09-28",19.4,19.4,18.2,18.46,124100.0],["2007-10-01",18.38,19.4,18.38,19.4,110600.0],["2007-10-02",19.49,20.5,19.45,19.96,53800.0],["2007-10-03",19.81,19.96,19.1,19.25,26300.0],["2007-10-04",19.36,19.88,18.9,18.94,20600.0],["2007-10-05",19.17,19.87,18.73,19.59,28700.0],["2007-10-08",19.59,19.59,18.85,19.16,14300.0],["2007-10-09",19.19,19.38,18.62,19.21,12700.0],["2007-10-10",19.19,19.3,18.75,19.12,18300.0],["2007-10-11",19.18,19.5,18.27,18.66,25000.0],["2007-10-12",18.65,19.17,18.3,18.42,19400.0],["2007-10-15",18.39,18.39,17.28,17.98,57200.0],["2007-10-16",17.96,18.31,17.86,18.28,43800.0],["2007-10-17",18.39,18.39,17.41,17.9,71800.0],["2007-10-18",17.82,18.02,17.27,17.4,35600.0],["2007-10-19",17.38,17.38,16.14,16.32,63200.0],["2007-10-22",16.16,17.52,15.75,17.47,49300.0],["2007-10-23",17.64,17.88,17.29,17.65,25900.0],["2007-10-24",17.5,17.9,17.5,17.78,33600.0],["2007-10-25",17.69,17.75,17.5,17.5,34800.0],["2007-10-26",17.82,18.59,17.54,18.39,66500.0],["2007-10-29",18.38,18.4,17.81,17.92,28200.0],["2007-10-30",18.0,18.54,18.0,18.37,53900.0],["2007-10-31",18.47,18.52,17.55,17.95,59300.0],["2007-11-01",17.64,17.75,16.02,16.15,84600.0],["2007-11-02",16.31,17.05,16.0,16.22,55700.0],["2007-11-05",16.03,16.09,15.39,15.6,27800.0],["2007-11-06",15.65,16.12,15.41,16.01,30200.0],["2007-11-07",15.78,16.09,15.39,15.5,50200.0],["2007-11-08",15.55,15.9,15.41,15.78,43500.0],["2007-11-09",15.53,16.57,15.53,16.38,79800.0],["2007-11-12",16.44,16.62,15.98,16.15,52000.0],["2007-11-13",16.0,17.31,15.75,17.3,60400.0],["2007-11-14",17.43,18.23,17.37,17.75,53700.0],["2007-11-15",17.64,18.09,17.23,17.96,44100.0],["2007-11-16",18.02,18.02,16.9,17.0,33300.0],["2007-11-19",16.85,16.85,16.1,16.28,34400.0],["2007-11-20",16.25,16.47,16.1,16.4,49200.0],["2007-11-21",16.27,17.1,16.27,16.49,32100.0],["2007-11-23",16.43,16.69,16.17,16.48,17000.0],["2007-11-26",16.47,16.47,15.0,15.09,62500.0],["2007-11-27",15.13,15.95,15.05,15.2,161200.0],["2007-11-28",15.4,16.02,15.33,15.51,87000.0],["2007-11-29",15.05,15.69,15.05,15.4,84200.0],["2007-11-30",15.55,16.55,15.46,16.16,163400.0],["2007-12-03",16.45,16.52,15.85,15.88,56100.0],["2007-12-04",15.83,15.83,15.01,15.02,54800.0],["2007-12-05",15.26,15.75,15.26,15.69,49000.0],["2007-12-06",16.56,16.56,15.38,15.85,24600.0],["2007-12-07",15.57,15.66,15.41,15.58,27100.0],["2007-12-10",15.58,16.1,15.44,15.63,22600.0],["2007-12-11",15.74,15.98,14.76,14.88,111000.0],["2007-12-12",15.2,15.2,14.38,14.42,70200.0],["2007-12-13",14.27,14.56,13.64,14.06,39800.0],["2007-12-14",13.82,13.93,12.97,12.98,51100.0],["2007-12-17",12.86,13.53,12.16,12.28,108600.0],["2007-12-18",12.46,12.98,11.75,12.95,160900.0],["2007-12-19",12.99,13.15,12.88,13.0,51800.0],["2007-12-20",13.16,13.16,12.62,12.99,53800.0],["2007-12-21",13.24,13.55,12.99,13.55,128700.0],["2007-12-24",13.7,14.43,13.61,13.94,44500.0],["2007-12-26",13.7,14.4,13.7,13.91,82500.0],["2007-12-27",13.91,13.91,13.35,13.4,85700.0],["2007-12-28",13.54,13.69,12.98,13.27,76300.0],["2007-12-31",13.12,13.6,13.12,13.46,79400.0],["2008-01-02",13.39,13.58,12.86,13.05,62800.0],["2008-01-03",13.05,13.36,12.93,12.93,53100.0],["2008-01-04",12.75,12.96,12.06,12.76,106500.0],["2008-01-07",12.75,12.9,12.16,12.37,36300.0],["2008-01-08",12.4,12.44,11.9,12.01,75400.0],["2008-01-09",11.93,12.28,11.12,11.44,110500.0],["2008-01-10",11.31,11.76,10.91,11.37,174900.0],["2008-01-11",11.3,11.75,10.75,11.11,121900.0],["2008-01-14",11.22,11.75,11.04,11.35,65600.0],["2008-01-15",11.17,12.25,11.0,11.39,101600.0],["2008-01-16",11.37,12.25,11.15,11.7,95500.0],["2008-01-17",11.76,12.17,11.63,11.67,48100.0],["2008-01-18",11.6,12.24,11.6,11.96,81100.0],["2008-01-22",11.51,12.36,11.5,11.85,60100.0],["2008-01-23",11.54,13.58,11.05,13.24,97400.0],["2008-01-24",13.29,14.13,12.96,13.65,67300.0],["2008-01-25",13.98,14.07,12.33,12.39,60400.0],["2008-01-28",13.0,13.2,12.19,12.49,39100.0],["2008-01-29",12.36,13.76,11.36,13.75,99300.0],["2008-01-30",13.87,14.36,13.17,13.46,59500.0],["2008-01-31",14.33,14.92,13.16,14.53,99000.0],["2008-02-01",14.62,14.64,13.82,14.32,53200.0],["2008-02-04",14.32,15.52,13.84,14.61,115100.0],["2008-02-05",14.29,14.99,13.51,13.57,84800.0],["2008-02-06",13.56,13.56,12.11,12.77,244200.0],["2008-02-07",12.77,13.21,11.9,12.79,160400.0],["2008-02-08",12.67,12.91,11.51,11.81,102400.0],["2008-02-11",11.84,11.85,10.84,10.94,145100.0],["2008-02-12",11.17,11.17,10.57,10.65,125400.0],["2008-02-13",10.8,11.35,10.8,11.35,89000.0],["2008-02-14",11.35,11.76,11.1,11.55,105600.0],["2008-02-15",11.46,11.6,11.24,11.29,139300.0],["2008-02-19",11.46,11.85,11.23,11.25,62200.0],["2008-02-20",11.17,11.79,11.17,11.44,21900.0],["2008-02-21",11.54,11.87,11.15,11.15,43500.0],["2008-02-22",11.31,11.4,10.92,11.29,64800.0],["2008-02-25",11.27,12.13,11.16,11.92,52000.0],["2008-02-26",11.82,12.55,11.73,12.32,45100.0],["2008-02-27",12.17,12.17,11.5,11.68,73100.0],["2008-02-28",11.58,11.58,10.86,10.93,84300.0],["2008-02-29",10.78,11.47,10.67,11.44,171000.0],["2008-03-03",11.44,11.75,10.79,11.14,145500.0],["2008-03-04",11.05,11.54,11.05,11.41,39400.0],["2008-03-05",11.47,11.56,10.96,11.23,82400.0],["2008-03-06",11.15,11.29,10.8,10.8,29700.0],["2008-03-07",10.73,11.43,10.73,11.35,38800.0],["2008-03-10",11.35,11.35,10.55,10.6,55800.0],["2008-03-11",10.92,11.09,10.8,11.01,123900.0],["2008-03-12",11.04,12.03,10.97,11.27,47400.0],["2008-03-13",11.11,11.98,10.91,11.84,26300.0],["2008-03-14",11.84,11.84,10.62,11.09,56400.0],["2008-03-17",10.8,12.56,10.5,12.16,56200.0],["2008-03-18",12.42,12.5,11.64,12.46,61000.0],["2008-03-19",12.6,13.3,11.93,11.93,41900.0],["2008-03-20",12.28,12.65,11.87,12.59,211200.0],["2008-03-24",12.64,12.9,12.06,12.24,90400.0],["2008-03-25",12.28,12.85,12.28,12.78,74500.0],["2008-03-26",12.16,12.8,12.16,12.65,40600.0],["2008-03-27",12.69,12.72,12.09,12.29,35100.0],["2008-03-28",12.31,12.85,12.18,12.18,32900.0],["2008-03-31",12.04,12.51,11.8,12.08,53100.0],["2008-04-01",12.31,13.0,12.31,12.95,47000.0],["2008-04-02",12.82,13.1,12.43,13.07,47300.0],["2008-04-03",13.1,13.1,12.48,12.97,51200.0],["2008-04-04",13.01,13.01,10.43,11.82,88900.0],["2008-04-07",11.93,12.14,11.6,12.06,26000.0],["2008-04-08",11.92,12.05,11.41,11.49,37300.0],["2008-04-09",11.39,11.94,10.79,10.79,36300.0],["2008-04-10",10.84,11.33,10.61,11.24,25500.0],["2008-04-11",11.13,11.23,10.59,10.77,34100.0],["2008-04-14",10.75,11.09,10.45,10.61,30600.0],["2008-04-15",11.01,11.23,10.71,11.19,16200.0],["2008-04-16",11.32,12.05,10.93,11.98,60400.0],["2008-04-17",11.9,12.05,11.17,11.23,28900.0],["2008-04-18",11.51,12.05,11.29,11.96,46200.0],["2008-04-21",11.84,11.99,11.33,11.33,43100.0],["2008-04-22",11.25,11.61,10.95,11.33,68000.0],["2008-04-23",11.39,12.1,11.08,11.36,45800.0],["2008-04-24",11.39,12.28,11.04,12.09,35300.0],["2008-04-25",12.4,12.58,11.0,12.4,50500.0],["2008-04-28",12.18,12.35,11.12,12.02,87600.0],["2008-04-29",11.99,11.99,11.11,11.38,120900.0],["2008-04-30",11.44,11.6,10.71,11.06,48200.0],["2008-05-01",11.03,12.0,11.03,11.81,68000.0],["2008-05-02",12.01,12.82,11.7,11.83,97700.0],["2008-05-05",11.82,12.46,11.52,11.64,66400.0],["2008-05-06",11.55,12.28,11.26,11.99,76800.0],["2008-05-07",12.03,12.49,11.15,11.15,129500.0],["2008-05-08",11.23,12.09,11.07,11.68,117600.0],["2008-05-09",11.51,12.5,11.14,12.04,418400.0],["2008-05-12",12.04,12.65,11.67,12.59,60800.0],["2008-05-13",12.63,12.84,12.06,12.62,228300.0],["2008-05-14",12.63,12.78,11.52,11.62,506600.0],["2008-05-15",11.6,11.88,11.5,11.64,28700.0],["2008-05-16",11.74,11.74,11.13,11.29,37800.0],["2008-05-19",11.29,11.92,11.16,11.29,44900.0],["2008-05-20",11.22,11.89,11.18,11.19,29300.0],["2008-05-21",11.23,11.48,11.03,11.04,24500.0],["2008-05-22",11.05,11.73,11.05,11.37,28700.0],["2008-05-23",11.3,11.68,11.02,11.21,42600.0],["2008-05-27",11.24,11.29,10.8,11.21,75500.0],["2008-05-28",11.3,11.3,10.75,10.83,97800.0],["2008-05-29",10.76,11.4,10.72,11.04,41800.0],["2008-05-30",11.07,11.07,10.55,10.65,35900.0],["2008-06-02",10.68,10.7,10.21,10.26,49500.0],["2008-06-03",10.32,10.45,9.73,10.13,46500.0],["2008-06-04",10.1,10.75,10.08,10.28,45100.0],["2008-06-05",10.27,10.73,10.15,10.72,57300.0],["2008-06-06",10.59,10.69,9.72,9.91,88100.0],["2008-06-09",9.92,10.16,9.71,9.88,88200.0],["2008-06-10",9.71,10.49,9.71,10.15,37700.0],["2008-06-11",10.09,10.09,9.47,9.48,47500.0],["2008-06-12",9.54,9.92,9.2,9.23,68700.0],["2008-06-13",9.35,9.6,9.18,9.28,49500.0],["2008-06-16",9.26,9.35,8.75,8.81,126500.0],["2008-06-17",8.84,9.0,8.66,8.7,66300.0],["2008-06-18",8.62,8.74,7.61,8.13,120300.0],["2008-06-19",8.09,8.69,8.09,8.43,57400.0],["2008-06-20",8.36,9.04,8.0,8.92,130500.0],["2008-06-23",9.01,9.01,8.43,8.44,24800.0],["2008-06-24",8.29,8.88,8.29,8.55,62000.0],["2008-06-25",8.57,9.35,8.57,8.79,51000.0],["2008-06-26",8.66,8.85,8.12,8.5,72800.0],["2008-06-27",8.49,8.98,8.02,8.02,1323100.0],["2008-06-30",7.94,8.77,7.58,7.62,64900.0],["2008-07-01",7.5,8.49,7.29,8.1,260200.0],["2008-07-02",8.83,8.83,7.55,7.7,42800.0],["2008-07-03",7.74,7.74,7.28,7.53,20300.0],["2008-07-07",7.67,7.73,7.27,7.5,138600.0],["2008-07-08",7.45,7.89,7.44,7.69,106500.0],["2008-07-09",7.71,7.84,7.26,7.55,22800.0],["2008-07-10",7.52,7.94,7.37,7.46,19400.0],["2008-07-11",7.43,7.62,7.12,7.32,23100.0],["2008-07-14",7.33,7.33,6.06,6.56,224000.0],["2008-07-15",7.15,7.15,6.14,6.14,122900.0],["2008-07-16",6.1,6.83,6.0,6.56,508500.0],["2008-07-17",6.48,6.95,6.48,6.8,112300.0],["2008-07-18",6.76,7.01,6.48,6.5,221700.0],["2008-07-21",6.58,6.7,6.38,6.5,59500.0],["2008-07-22",6.4,6.73,6.37,6.61,57000.0],["2008-07-23",6.94,8.02,6.72,8.0,260700.0],["2008-07-24",7.88,7.88,6.4,6.58,120200.0],["2008-07-25",6.65,6.65,6.29,6.34,102300.0],["2008-07-28",5.8,5.99,5.06,5.24,431000.0],["2008-07-29",5.3,5.59,5.13,5.36,321500.0],["2008-07-30",5.47,5.9,5.47,5.75,320000.0],["2008-07-31",5.64,6.31,5.6,5.81,130200.0],["2008-08-01",5.9,5.96,5.62,5.8,59300.0],["2008-08-04",5.85,5.94,5.65,5.67,74900.0],["2008-08-05",5.79,5.84,5.59,5.7,83700.0],["2008-08-06",5.7,5.9,5.5,5.55,96100.0],["2008-08-07",5.47,5.68,5.33,5.53,57400.0],["2008-08-08",5.45,5.7,5.35,5.45,101900.0],["2008-08-11",5.48,5.93,5.48,5.67,146100.0],["2008-08-12",5.68,5.82,5.5,5.63,31000.0],["2008-08-13",5.61,5.91,5.46,5.6,58900.0],["2008-08-14",5.55,5.73,5.48,5.61,91000.0],["2008-08-15",5.6,5.6,5.28,5.4,109600.0],["2008-08-18",5.54,5.7,5.35,5.52,72900.0],["2008-08-19",5.65,5.65,5.15,5.26,65400.0],["2008-08-20",5.32,5.32,5.11,5.16,82000.0],["2008-08-21",5.11,5.18,4.79,5.0,105600.0],["2008-08-22",5.1,5.2,4.94,4.98,39800.0],["2008-08-25",4.96,5.0,4.69,4.78,80500.0],["2008-08-26",4.8,5.05,4.42,4.87,99000.0],["2008-08-27",4.84,5.02,4.71,4.72,33200.0],["2008-08-28",4.79,4.94,4.62,4.76,62900.0],["2008-08-29",4.91,4.91,4.6,4.6,43900.0],["2008-09-02",4.73,4.89,4.51,4.89,115200.0],["2008-09-03",4.69,6.13,4.64,5.81,311800.0],["2008-09-04",5.69,6.84,5.51,6.14,259500.0],["2008-09-05",6.05,6.05,5.53,5.9,124300.0],["2008-09-08",6.14,6.5,5.95,6.32,178600.0],["2008-09-09",6.4,6.4,6.02,6.05,95700.0],["2008-09-10",6.16,6.16,5.63,5.78,59400.0],["2008-09-11",5.66,5.9,5.5,5.76,30000.0],["2008-09-12",5.67,5.88,5.58,5.81,27500.0],["2008-09-15",5.57,5.6,5.32,5.38,40300.0],["2008-09-16",5.26,5.5,5.14,5.5,47900.0],["2008-09-17",5.14,5.22,5.0,5.07,71600.0],["2008-09-18",5.24,5.58,4.89,5.47,132200.0],["2008-09-19",6.97,6.97,5.69,6.37,237700.0],["2008-09-22",7.0,7.0,5.23,5.23,29900.0],["2008-09-23",5.16,5.39,5.03,5.18,19800.0],["2008-09-24",6.0,6.0,4.81,5.0,49900.0],["2008-09-25",5.08,5.5,5.0,5.27,264100.0],["2008-09-26",5.85,5.85,5.01,5.18,115400.0],["2008-09-29",5.2,5.59,4.96,5.26,56000.0],["2008-09-30",5.38,5.38,4.83,5.0,16100.0],["2008-10-01",5.08,5.5,4.87,5.5,22800.0],["2008-10-02",5.8,5.8,4.82,4.93,19200.0],["2008-10-03",4.96,5.39,4.75,4.75,89000.0],["2008-10-06",4.54,5.03,4.32,4.51,53200.0],["2008-10-07",4.32,4.7,4.25,4.26,97100.0],["2008-10-08",5.0,5.0,4.11,4.12,11000.0],["2008-10-09",4.16,4.26,3.8,4.08,61100.0],["2008-10-10",3.26,3.5,3.26,3.5,93400.0],["2008-10-13",3.51,4.5,3.2,3.91,47500.0],["2008-10-14",4.45,4.5,4.14,4.5,88200.0],["2008-10-15",4.37,4.44,3.88,4.02,13900.0],["2008-10-16",3.78,3.8,3.62,3.76,8700.0],["2008-10-17",3.71,4.17,3.27,4.01,94500.0],["2008-10-20",4.1,4.26,3.61,4.26,194700.0],["2008-10-21",4.04,4.36,4.0,4.03,17400.0],["2008-10-22",4.1,4.1,3.69,3.74,16900.0],["2008-10-23",3.8,4.07,3.38,3.38,16400.0],["2008-10-24",3.24,3.48,2.83,3.08,57500.0],["2008-10-27",3.2,3.52,3.13,3.45,43500.0],["2008-10-28",3.65,4.3,3.65,4.29,122300.0],["2008-10-29",4.37,4.37,3.91,3.95,68600.0],["2008-10-30",4.03,4.13,3.7,3.91,34100.0],["2008-10-31",3.92,4.05,3.44,3.74,140400.0],["2008-11-03",3.76,4.08,3.76,4.08,55100.0],["2008-11-04",4.1,4.1,3.87,3.96,60700.0],["2008-11-05",3.95,3.95,3.55,3.63,20600.0],["2008-11-06",3.51,3.94,3.51,3.61,87500.0],["2008-11-07",3.46,3.56,3.43,3.49,52500.0],["2008-11-10",3.53,3.53,3.02,3.37,76800.0],["2008-11-11",3.25,3.44,3.09,3.33,12600.0],["2008-11-12",3.19,3.29,3.09,3.17,34200.0],["2008-11-13",3.11,3.43,3.03,3.41,20900.0],["2008-11-14",3.31,3.35,3.13,3.17,12700.0],["2008-11-17",3.14,3.17,3.02,3.11,19900.0],["2008-11-18",3.08,3.38,2.89,2.91,94700.0],["2008-11-19",2.94,3.12,2.76,2.83,37300.0],["2008-11-20",2.84,2.84,2.65,2.73,19000.0],["2008-11-21",2.73,2.78,2.7,2.7,10900.0],["2008-11-24",2.71,2.72,2.21,2.43,50800.0],["2008-11-25",2.4,2.6,2.22,2.22,58000.0],["2008-11-26",2.21,3.23,2.21,3.0,85700.0],["2008-11-28",2.9,3.2,2.44,3.12,13600.0],["2008-12-01",3.09,3.2,2.55,3.01,93000.0],["2008-12-02",3.1,3.26,2.53,2.98,28600.0],["2008-12-03",2.85,3.05,2.62,2.8,36200.0],["2008-12-04",2.85,4.04,2.7,3.83,70800.0],["2008-12-05",3.74,3.99,3.5,3.68,12500.0],["2008-12-08",3.98,4.0,2.77,3.59,29300.0],["2008-12-09",3.63,4.13,3.61,3.7,20700.0],["2008-12-10",3.89,4.14,3.78,3.86,121900.0],["2008-12-11",4.09,4.09,3.6,3.6,23500.0],["2008-12-12",3.92,4.06,3.23,4.06,54200.0],["2008-12-15",4.1,4.23,3.1,3.32,30400.0],["2008-12-16",3.39,3.5,2.85,3.47,110300.0],["2008-12-17",3.38,3.67,2.9,3.1,55700.0],["2008-12-18",3.29,3.33,2.97,3.15,57000.0],["2008-12-19",3.2,3.75,3.07,3.18,125200.0],["2008-12-22",3.13,3.5,3.04,3.04,95300.0],["2008-12-23",3.0,3.06,2.6,2.61,308700.0],["2008-12-24",2.65,2.84,2.65,2.79,88400.0],["2008-12-26",2.8,2.9,2.57,2.67,98000.0],["2008-12-29",2.58,2.79,2.33,2.5,159300.0],["2008-12-30",2.51,2.86,2.09,2.85,262600.0],["2008-12-31",2.85,3.75,2.85,3.75,257900.0],["2009-01-02",3.75,3.99,3.72,3.81,30400.0],["2009-01-05",3.9,3.9,3.76,3.79,13000.0],["2009-01-06",3.9,4.18,3.9,3.99,55800.0],["2009-01-07",4.0,4.03,3.66,3.85,44000.0],["2009-01-08",3.75,3.75,3.51,3.65,125500.0],["2009-01-09",3.65,3.65,3.47,3.5,60300.0],["2009-01-12",3.5,3.5,3.36,3.36,24500.0],["2009-01-13",3.4,3.5,3.37,3.48,12000.0],["2009-01-14",3.3,3.5,3.25,3.34,53300.0],["2009-01-15",3.27,3.5,3.17,3.42,26800.0],["2009-01-16",3.4,3.48,3.27,3.36,5700.0],["2009-01-20",3.38,3.38,3.25,3.25,37400.0],["2009-01-21",3.25,3.45,3.25,3.41,39000.0],["2009-01-22",3.25,3.29,3.15,3.21,155200.0],["2009-01-23",3.39,3.39,3.18,3.18,20100.0],["2009-01-26",3.16,3.37,3.04,3.15,23300.0],["2009-01-27",3.18,3.23,3.18,3.18,10200.0],["2009-01-28",3.35,3.48,3.01,3.25,72900.0],["2009-01-29",3.25,3.25,3.07,3.11,9100.0],["2009-01-30",3.05,3.23,3.05,3.09,57500.0],["2009-02-02",3.09,3.7,3.07,3.13,15700.0],["2009-02-03",3.05,3.13,2.84,3.11,39000.0],["2009-02-04",3.1,3.25,2.95,3.15,62500.0],["2009-02-05",3.16,3.44,3.15,3.24,35400.0],["2009-02-06",3.26,3.39,3.26,3.32,33200.0],["2009-02-09",3.33,3.57,3.27,3.45,37400.0],["2009-02-10",3.56,3.6,3.35,3.35,26200.0],["2009-02-11",3.36,3.52,3.36,3.38,11700.0],["2009-02-12",3.32,3.32,3.19,3.19,32000.0],["2009-02-13",3.25,3.27,3.13,3.15,13100.0],["2009-02-17",3.1,3.2,3.1,3.1,14400.0],["2009-02-18",3.11,3.3,3.1,3.27,12600.0],["2009-02-19",3.19,3.23,3.17,3.21,13600.0],["2009-02-20",3.15,3.15,2.91,3.05,26800.0],["2009-02-23",3.08,3.08,2.9,2.95,24900.0],["2009-02-24",3.04,3.17,2.91,3.01,30000.0],["2009-02-25",3.1,3.1,2.75,2.8,58300.0],["2009-02-26",3.08,3.3,2.99,3.0,61800.0],["2009-02-27",3.06,3.06,2.85,2.87,12000.0],["2009-03-02",2.82,2.82,2.35,2.82,89000.0],["2009-03-03",2.91,3.04,2.62,3.04,8200.0],["2009-03-04",2.77,3.03,2.53,3.0,66900.0],["2009-03-05",3.07,3.07,2.75,2.78,2500.0],["2009-03-06",2.69,2.8,2.57,2.68,2200.0],["2009-03-09",2.85,2.85,2.46,2.58,11300.0],["2009-03-10",2.89,3.0,2.72,3.0,12000.0],["2009-03-11",3.0,3.0,2.86,3.0,2700.0],["2009-03-12",2.99,3.02,2.96,2.98,16400.0],["2009-03-13",3.0,3.0,2.94,3.0,2500.0],["2009-03-16",3.19,3.19,2.8,2.99,8100.0],["2009-03-17",3.08,3.1,2.99,3.0,20900.0],["2009-03-18",2.99,3.03,2.98,3.0,22400.0],["2009-03-19",2.97,3.14,2.76,3.1,131100.0],["2009-03-20",3.16,3.23,3.14,3.15,16800.0],["2009-03-23",3.25,3.55,3.18,3.53,43400.0],["2009-03-24",3.38,3.44,3.35,3.43,9200.0],["2009-03-25",3.45,4.54,3.45,4.3,64300.0],["2009-03-26",4.22,4.3,3.57,4.3,31600.0],["2009-03-27",4.14,4.25,4.06,4.25,6900.0],["2009-03-30",4.14,4.14,3.98,4.08,1800.0],["2009-03-31",3.65,4.28,3.64,4.24,14200.0],["2009-04-01",4.15,4.15,4.09,4.1,17000.0],["2009-04-02",4.07,4.3,4.07,4.3,33600.0],["2009-04-03",4.18,4.25,4.14,4.15,40100.0],["2009-04-06",4.13,4.18,4.11,4.18,2200.0],["2009-04-07",4.18,4.19,3.86,4.0,8100.0],["2009-04-08",4.14,4.14,3.91,3.94,12200.0],["2009-04-09",4.0,4.95,3.97,4.8,56900.0],["2009-04-13",4.73,5.09,4.73,4.86,10700.0],["2009-04-14",4.89,4.89,4.42,4.89,46800.0],["2009-04-15",4.68,5.21,4.68,5.15,37700.0],["2009-04-16",5.04,5.38,4.96,5.04,14300.0],["2009-04-17",5.1,5.34,4.86,5.21,7600.0],["2009-04-20",4.99,5.06,4.83,4.83,22600.0],["2009-04-21",4.75,5.1,4.75,4.96,32900.0],["2009-04-22",4.84,5.0,4.82,4.98,7100.0],["2009-04-23",4.8,4.88,4.75,4.87,10600.0],["2009-04-24",4.75,4.98,4.72,4.91,38900.0],["2009-04-27",4.84,4.91,4.54,4.86,28600.0],["2009-04-28",4.7,5.38,4.65,5.35,50600.0],["2009-04-29",5.39,5.75,5.36,5.41,28300.0],["2009-04-30",5.35,5.79,5.21,5.31,7100.0],["2009-05-01",4.99,5.0,4.99,5.0,25000.0],["2009-05-04",4.97,5.38,4.97,5.1,26300.0],["2009-05-05",5.11,5.16,4.94,5.16,14300.0],["2009-05-06",5.01,5.41,5.01,5.3,19900.0],["2009-05-07",5.35,5.35,5.2,5.2,42200.0],["2009-05-08",5.31,5.61,5.24,5.56,20300.0],["2009-05-11",5.54,5.65,5.02,5.57,29400.0],["2009-05-12",5.65,5.98,5.6,5.98,14700.0],["2009-05-13",5.81,5.81,5.31,5.58,21000.0],["2009-05-14",5.48,5.62,5.48,5.62,3000.0],["2009-05-15",5.59,6.03,5.58,6.02,79300.0],["2009-05-18",6.11,6.24,5.97,6.2,21800.0],["2009-05-19",6.2,6.66,6.17,6.66,82400.0],["2009-05-20",6.55,6.81,6.4,6.64,29200.0],["2009-05-21",6.67,6.67,6.44,6.58,23100.0],["2009-05-22",6.58,6.58,6.27,6.33,5900.0],["2009-05-26",6.2,6.81,6.2,6.78,28500.0],["2009-05-27",6.8,6.97,6.45,6.47,40000.0],["2009-05-28",6.54,6.75,6.4,6.65,20500.0],["2009-05-29",6.4,6.66,6.17,6.17,23500.0],["2009-06-01",6.37,6.43,6.01,6.28,26300.0],["2009-06-02",6.4,6.49,6.32,6.39,16200.0],["2009-06-03",6.41,6.45,6.29,6.35,46300.0],["2009-06-04",6.47,6.61,6.0,6.58,74500.0],["2009-06-05",6.6,6.75,6.25,6.65,38700.0],["2009-06-08",6.47,6.61,6.29,6.59,38000.0],["2009-06-09",6.59,6.75,6.54,6.68,35700.0],["2009-06-10",6.84,7.23,6.62,7.22,50100.0],["2009-06-11",7.2,7.75,7.1,7.74,52800.0],["2009-06-12",7.85,7.9,7.52,7.9,49800.0],["2009-06-15",7.86,7.86,6.74,6.96,45800.0],["2009-06-16",7.07,7.07,6.54,6.67,32300.0],["2009-06-17",6.63,6.65,6.23,6.59,39300.0],["2009-06-18",6.74,7.02,6.63,7.0,66800.0],["2009-06-19",7.02,7.02,6.46,6.55,42800.0],["2009-06-22",6.52,6.52,5.39,5.99,62500.0],["2009-06-23",6.0,6.89,6.0,6.39,43700.0],["2009-06-24",6.59,6.63,5.73,5.99,39700.0],["2009-06-25",6.0,6.74,5.68,6.48,52900.0],["2009-06-26",6.58,6.78,6.23,6.62,1805000.0],["2009-06-29",6.6,6.6,6.11,6.18,112400.0],["2009-06-30",6.2,6.24,5.95,6.0,60800.0],["2009-07-01",6.07,6.27,5.9,5.96,40300.0],["2009-07-02",5.89,5.89,5.52,5.71,36600.0],["2009-07-06",5.76,5.92,5.76,5.89,101000.0],["2009-07-07",5.94,6.07,5.92,5.99,115400.0],["2009-07-08",6.13,6.13,5.76,5.9,62700.0],["2009-07-09",5.99,6.0,5.52,5.53,45200.0],["2009-07-10",5.55,5.56,5.25,5.47,32500.0],["2009-07-13",5.53,5.97,5.53,5.83,59700.0],["2009-07-14",5.84,5.84,5.58,5.62,48700.0],["2009-07-15",5.69,6.1,5.69,6.05,98700.0],["2009-07-16",6.02,6.02,5.63,5.71,43600.0],["2009-07-17",5.74,5.95,5.71,5.72,30700.0],["2009-07-20",5.81,6.01,5.71,5.97,43200.0],["2009-07-21",6.03,6.14,5.87,5.91,21700.0],["2009-07-22",5.84,5.99,5.82,5.94,16000.0],["2009-07-23",5.91,6.25,5.9,6.15,70600.0],["2009-07-24",6.22,6.25,6.01,6.21,81200.0],["2009-07-27",6.22,6.72,6.2,6.72,49500.0],["2009-07-28",6.67,6.86,6.65,6.85,14900.0],["2009-07-29",6.77,6.9,6.58,6.59,28100.0],["2009-07-30",6.65,6.79,6.64,6.73,40900.0],["2009-07-31",6.75,7.23,6.75,7.19,29800.0],["2009-08-03",7.24,7.65,7.23,7.55,40600.0],["2009-08-04",7.48,7.82,7.36,7.73,20500.0],["2009-08-05",7.52,7.7,7.51,7.63,25500.0],["2009-08-06",7.69,7.75,7.55,7.66,21000.0],["2009-08-07",7.81,8.07,7.67,7.93,25800.0],["2009-08-10",7.82,7.82,7.29,7.43,36800.0],["2009-08-11",7.06,7.16,6.33,6.34,57400.0],["2009-08-12",6.36,7.12,6.36,6.61,40600.0],["2009-08-13",6.67,6.78,5.99,6.05,86500.0],["2009-08-14",5.58,5.79,5.55,5.76,1612400.0],["2009-08-17",5.75,6.0,5.75,5.9,372500.0],["2009-08-18",5.93,5.98,5.79,5.81,229400.0],["2009-08-19",5.79,5.93,5.75,5.84,129000.0],["2009-08-20",5.86,6.01,5.78,5.96,123800.0],["2009-08-21",6.05,6.34,5.95,6.1,250100.0],["2009-08-24",6.22,6.5,6.03,6.16,130100.0],["2009-08-25",6.17,6.47,6.12,6.41,121600.0],["2009-08-26",6.44,6.46,6.31,6.42,36300.0],["2009-08-27",6.38,6.45,6.01,6.45,126800.0],["2009-08-28",6.45,6.77,6.4,6.73,186100.0],["2009-08-31",6.69,6.75,6.53,6.61,938700.0],["2009-09-01",6.54,6.65,6.15,6.27,127900.0],["2009-09-02",6.26,6.35,6.21,6.26,51100.0],["2009-09-03",6.2,6.42,6.15,6.35,47700.0],["2009-09-04",6.35,6.35,6.0,6.31,35200.0],["2009-09-08",6.39,6.56,6.21,6.49,86700.0],["2009-09-09",6.49,6.49,6.34,6.41,60200.0],["2009-09-10",6.39,6.45,6.25,6.41,43700.0],["2009-09-11",6.47,6.47,5.9,5.94,197600.0],["2009-09-14",5.93,6.0,5.85,5.93,74600.0],["2009-09-15",5.92,5.97,5.62,5.96,192100.0],["2009-09-16",5.99,6.23,5.98,6.12,79800.0],["2009-09-17",6.23,6.25,5.87,6.16,166600.0],["2009-09-18",6.16,6.25,6.03,6.25,155000.0],["2009-09-21",6.14,6.22,6.1,6.15,64900.0],["2009-09-22",6.21,6.22,5.97,6.0,113700.0],["2009-09-23",6.0,6.0,5.76,5.93,72200.0],["2009-09-24",5.97,5.97,5.77,5.82,85400.0],["2009-09-25",5.82,6.01,5.75,5.85,65500.0],["2009-09-28",5.92,6.0,5.75,5.85,69000.0],["2009-09-29",5.86,6.0,5.84,5.89,49400.0],["2009-09-30",5.9,6.12,5.7,5.72,59900.0],["2009-10-01",5.72,5.86,5.6,5.65,83600.0],["2009-10-02",5.69,5.89,5.65,5.84,145800.0],["2009-10-05",5.86,5.93,5.71,5.75,51400.0],["2009-10-06",5.8,5.84,5.66,5.78,135900.0],["2009-10-07",5.76,5.85,5.67,5.8,41200.0],["2009-10-08",5.85,5.9,5.7,5.76,118500.0],["2009-10-09",5.74,5.8,5.65,5.7,78000.0],["2009-10-12",5.76,5.78,5.61,5.71,40300.0],["2009-10-13",5.71,5.77,5.38,5.46,77200.0],["2009-10-14",5.52,5.71,5.44,5.55,133300.0],["2009-10-15",5.52,5.53,5.25,5.33,46300.0],["2009-10-16",5.27,5.45,5.03,5.27,200700.0],["2009-10-19",5.27,5.32,5.15,5.28,237400.0],["2009-10-20",5.3,5.45,5.3,5.35,53900.0],["2009-10-21",5.4,5.42,5.12,5.19,69400.0],["2009-10-22",5.18,5.35,5.01,5.34,73200.0],["2009-10-23",5.37,5.38,5.09,5.15,46400.0],["2009-10-26",5.21,5.48,5.05,5.25,174600.0],["2009-10-27",5.25,5.5,5.16,5.31,78700.0],["2009-10-28",5.34,5.39,5.1,5.11,143400.0],["2009-10-29",5.16,5.34,5.07,5.22,102800.0],["2009-10-30",5.31,5.31,5.1,5.1,149800.0],["2009-11-02",5.19,5.21,5.05,5.18,84700.0],["2009-11-03",5.15,5.22,5.06,5.13,51200.0],["2009-11-04",5.18,5.26,5.01,5.03,51800.0],["2009-11-05",5.08,5.2,5.06,5.16,42800.0],["2009-11-06",5.09,5.16,5.05,5.16,36000.0],["2009-11-09",5.2,5.23,5.12,5.23,47000.0],["2009-11-10",5.22,5.24,5.11,5.11,20900.0],["2009-11-11",5.17,5.2,5.05,5.18,133900.0],["2009-11-12",5.16,5.35,5.11,5.12,163000.0],["2009-11-13",5.1,5.3,5.1,5.27,66000.0],["2009-11-16",5.32,5.62,5.21,5.45,68600.0],["2009-11-17",5.46,5.52,5.39,5.52,137000.0],["2009-11-18",5.45,5.89,5.2,5.85,64400.0],["2009-11-19",5.82,5.85,5.65,5.72,47400.0],["2009-11-20",5.7,5.79,5.63,5.79,50100.0],["2009-11-23",5.84,5.95,5.76,5.88,107600.0],["2009-11-24",5.87,6.0,5.74,6.0,70900.0],["2009-11-25",5.99,6.18,5.81,5.83,99700.0],["2009-11-27",5.69,5.79,5.64,5.64,40400.0],["2009-11-30",5.63,5.86,5.49,5.81,94800.0],["2009-12-01",5.88,6.05,5.75,5.99,123800.0],["2009-12-02",6.01,6.11,6.0,6.1,41300.0],["2009-12-03",6.13,6.2,6.0,6.13,185000.0],["2009-12-04",6.24,6.63,6.15,6.6,87700.0],["2009-12-07",6.62,6.74,6.62,6.69,46400.0],["2009-12-08",6.63,6.69,6.42,6.55,181900.0],["2009-12-09",6.58,6.58,6.25,6.43,59100.0],["2009-12-10",6.39,6.76,6.39,6.72,119600.0],["2009-12-11",6.72,6.97,6.6,6.94,71800.0],["2009-12-14",7.0,7.3,6.9,7.16,115800.0],["2009-12-15",7.14,7.14,6.89,6.89,192200.0],["2009-12-16",6.92,7.1,6.45,6.51,125300.0],["2009-12-17",6.51,6.65,6.3,6.6,67500.0],["2009-12-18",6.62,7.18,6.48,7.0,340300.0],["2009-12-21",7.06,7.29,6.88,6.92,62900.0],["2009-12-22",6.91,7.05,6.74,6.83,53600.0],["2009-12-23",6.85,7.02,6.71,6.87,21700.0],["2009-12-24",6.85,7.0,6.78,6.86,11500.0],["2009-12-28",6.9,6.94,6.71,6.92,45200.0],["2009-12-29",6.92,6.92,6.78,6.88,16900.0],["2009-12-30",6.85,6.85,6.58,6.67,43200.0],["2009-12-31",6.69,6.94,6.58,6.86,30600.0],["2010-01-04",6.97,7.45,6.97,7.43,104500.0],["2010-01-05",7.4,7.45,7.1,7.14,59600.0],["2010-01-06",7.13,7.37,7.0,7.15,60500.0],["2010-01-07",7.17,7.39,7.17,7.28,23700.0],["2010-01-08",7.28,7.31,7.11,7.2,31600.0],["2010-01-11",7.2,7.2,6.96,7.17,90000.0],["2010-01-12",7.11,7.18,7.1,7.16,39200.0],["2010-01-13",7.17,7.23,7.14,7.22,28400.0],["2010-01-14",7.25,7.42,7.17,7.24,52000.0],["2010-01-15",7.27,7.4,7.17,7.21,74000.0],["2010-01-19",7.32,7.49,7.29,7.45,50200.0],["2010-01-20",7.43,7.46,7.3,7.44,58400.0],["2010-01-21",7.44,7.55,7.33,7.35,111400.0],["2010-01-22",7.37,7.39,6.86,7.08,57000.0],["2010-01-25",7.13,7.22,7.0,7.14,15400.0],["2010-01-26",7.11,7.39,7.01,7.04,62800.0],["2010-01-27",7.03,7.28,7.0,7.25,32900.0],["2010-01-28",7.54,7.73,7.18,7.32,119200.0],["2010-01-29",7.32,7.35,7.27,7.31,54200.0],["2010-02-01",7.32,7.35,6.93,6.97,119500.0],["2010-02-02",6.96,6.97,6.6,6.62,84600.0],["2010-02-03",6.61,6.99,6.56,6.88,65700.0],["2010-02-04",6.82,6.88,6.7,6.73,77200.0],["2010-02-05",6.65,6.85,6.51,6.81,54800.0],["2010-02-08",6.78,6.78,6.31,6.31,112200.0],["2010-02-09",6.4,6.4,6.09,6.17,105000.0],["2010-02-10",6.16,6.28,6.11,6.2,48800.0],["2010-02-11",6.2,6.67,6.17,6.64,56100.0],["2010-02-12",6.58,6.7,6.2,6.44,71500.0],["2010-02-16",6.49,7.04,6.35,7.03,92400.0],["2010-02-17",7.07,7.34,7.0,7.3,77800.0],["2010-02-18",6.8,7.34,6.8,7.29,61700.0],["2010-02-19",7.29,7.53,7.17,7.48,79300.0],["2010-02-22",7.48,7.72,7.42,7.67,144800.0],["2010-02-23",7.63,7.64,7.23,7.41,77400.0],["2010-02-24",7.41,7.6,7.25,7.58,158800.0],["2010-02-25",7.44,7.44,7.0,7.16,64300.0],["2010-02-26",7.19,7.24,6.87,7.03,72100.0],["2010-03-01",7.1,7.36,7.02,7.35,54400.0],["2010-03-02",7.32,7.59,7.31,7.55,68700.0],["2010-03-03",7.56,7.66,7.46,7.53,40700.0],["2010-03-04",7.52,7.57,7.19,7.39,38900.0],["2010-03-05",7.41,7.62,7.37,7.62,44200.0],["2010-03-08",7.6,7.83,7.6,7.81,86500.0],["2010-03-09",7.81,7.98,7.69,7.97,42300.0],["2010-03-10",7.96,8.04,7.89,7.96,202600.0],["2010-03-11",7.88,8.02,7.74,8.02,57400.0],["2010-03-12",8.04,8.19,8.04,8.14,36100.0],["2010-03-15",8.14,8.29,8.0,8.28,46300.0],["2010-03-16",8.27,8.48,8.19,8.4,61000.0],["2010-03-17",8.39,8.5,8.13,8.49,39000.0],["2010-03-18",8.49,8.66,8.49,8.64,30800.0],["2010-03-19",8.75,8.85,8.51,8.75,163600.0],["2010-03-22",8.69,8.84,8.62,8.8,88800.0],["2010-03-23",8.8,8.82,8.6,8.8,100500.0],["2010-03-24",8.79,9.04,8.66,8.7,34600.0],["2010-03-25",8.74,8.99,8.62,8.79,123100.0],["2010-03-26",8.84,8.94,8.8,8.93,31600.0],["2010-03-29",8.98,9.07,8.88,8.95,70000.0],["2010-03-30",8.99,9.08,8.78,8.88,60900.0],["2010-03-31",8.89,9.04,8.85,8.9,88800.0],["2010-04-01",8.98,8.99,8.73,8.78,44600.0],["2010-04-05",8.79,9.11,8.73,8.98,45400.0],["2010-04-06",9.07,9.15,8.97,9.08,67900.0],["2010-04-07",9.04,9.15,8.97,9.05,31900.0],["2010-04-08",9.05,9.15,9.0,9.11,22600.0],["2010-04-09",9.09,9.13,8.97,9.12,21300.0],["2010-04-12",9.15,9.15,8.94,9.03,30800.0],["2010-04-13",9.06,9.2,8.9,9.09,55800.0],["2010-04-14",9.12,9.2,9.09,9.2,44500.0],["2010-04-15",9.17,9.21,9.05,9.2,25700.0],["2010-04-16",9.2,9.25,8.55,8.88,62400.0],["2010-04-19",8.81,9.09,8.72,8.88,39500.0],["2010-04-20",8.95,9.15,8.89,9.05,49800.0],["2010-04-21",9.02,9.28,8.8,9.27,83600.0],["2010-04-22",9.14,9.41,9.09,9.21,45500.0],["2010-04-23",9.26,9.36,9.1,9.15,101200.0],["2010-04-26",9.19,9.5,9.11,9.41,79200.0],["2010-04-27",9.35,9.66,9.21,9.38,74000.0],["2010-04-28",9.38,9.4,8.0,9.31,76600.0],["2010-04-29",9.37,9.58,9.19,9.45,91400.0],["2010-04-30",9.4,9.4,8.8,8.87,54300.0],["2010-05-03",8.93,9.09,8.56,9.0,83500.0],["2010-05-04",8.84,8.9,8.58,8.77,87300.0],["2010-05-05",8.55,8.84,8.5,8.64,49000.0],["2010-05-06",8.6,8.81,7.73,8.34,72700.0],["2010-05-07",8.29,8.34,7.79,7.81,150400.0],["2010-05-10",8.29,8.72,8.04,8.57,93900.0],["2010-05-11",8.5,9.09,8.32,8.83,64800.0],["2010-05-12",8.89,9.05,8.82,9.0,57400.0],["2010-05-13",8.94,9.09,8.59,8.99,42900.0],["2010-05-14",8.87,8.87,8.64,8.79,58200.0],["2010-05-17",8.85,8.92,8.63,8.86,54300.0],["2010-05-18",8.99,8.99,8.48,8.5,57400.0],["2010-05-19",8.53,8.57,8.2,8.35,64400.0],["2010-05-20",8.11,8.35,7.93,7.97,71900.0],["2010-05-21",7.82,8.13,7.51,7.93,116400.0],["2010-05-24",7.95,8.1,7.62,7.66,61400.0],["2010-05-25",7.5,7.66,7.42,7.58,54500.0],["2010-05-26",7.61,7.88,7.6,7.75,60900.0],["2010-05-27",7.96,8.33,7.72,8.25,75400.0],["2010-05-28",8.25,8.27,7.84,7.97,55700.0],["2010-06-01",7.85,8.1,7.65,7.65,63900.0],["2010-06-02",7.7,8.1,7.46,7.89,95200.0],["2010-06-03",7.86,8.2,7.68,8.06,80400.0],["2010-06-04",7.84,7.92,7.5,7.58,78000.0],["2010-06-07",7.59,7.68,7.33,7.36,43000.0],["2010-06-08",7.38,7.5,7.17,7.43,58000.0],["2010-06-09",7.52,7.59,7.45,7.53,41100.0],["2010-06-10",7.68,7.87,7.47,7.85,65500.0],["2010-06-11",7.71,7.92,7.38,7.52,87800.0],["2010-06-14",7.63,7.69,7.49,7.56,62500.0],["2010-06-15",7.65,8.02,7.54,7.99,69800.0],["2010-06-16",7.96,8.1,7.84,8.04,40900.0],["2010-06-17",8.11,8.2,7.93,8.17,97800.0],["2010-06-18",8.24,8.28,8.12,8.2,224800.0],["2010-06-21",8.27,8.27,7.85,7.85,47600.0],["2010-06-22",7.91,7.94,7.69,7.81,50900.0],["2010-06-23",7.77,7.9,7.72,7.73,29300.0],["2010-06-24",7.66,7.89,7.64,7.68,43700.0],["2010-06-25",7.7,8.59,7.6,8.57,742400.0],["2010-06-28",8.33,8.48,8.13,8.24,85700.0],["2010-06-29",8.08,8.34,7.75,7.86,75100.0],["2010-06-30",7.88,8.04,7.8,7.83,66300.0],["2010-07-01",7.83,7.89,7.45,7.52,46500.0],["2010-07-02",7.61,7.76,7.38,7.61,81700.0],["2010-07-06",7.71,7.87,7.36,7.5,89000.0],["2010-07-07",7.55,7.78,7.39,7.77,62100.0],["2010-07-08",7.88,7.88,7.56,7.81,59400.0],["2010-07-09",7.8,7.88,7.65,7.78,60400.0],["2010-07-12",7.77,7.88,7.69,7.71,20600.0],["2010-07-13",7.85,8.09,7.76,8.09,95000.0],["2010-07-14",8.03,8.03,7.84,7.91,72400.0],["2010-07-15",7.84,7.85,7.51,7.71,53500.0],["2010-07-16",7.62,7.66,7.33,7.35,89900.0],["2010-07-19",7.42,7.5,7.27,7.36,51500.0],["2010-07-20",7.26,7.56,7.15,7.56,58900.0],["2010-07-21",7.64,7.7,7.14,7.14,57800.0],["2010-07-22",7.1,7.35,6.9,7.3,134100.0],["2010-07-23",7.24,7.51,7.05,7.5,83800.0],["2010-07-26",7.35,7.89,7.2,7.87,97800.0],["2010-07-27",7.96,8.02,7.67,7.75,139400.0],["2010-07-28",7.73,7.87,7.69,7.71,51900.0],["2010-07-29",7.8,7.87,7.7,7.75,56600.0],["2010-07-30",7.61,7.88,7.53,7.55,36200.0],["2010-08-02",7.72,7.75,7.47,7.62,80700.0],["2010-08-03",7.62,7.66,7.51,7.62,69400.0],["2010-08-04",7.64,7.74,7.59,7.71,113500.0],["2010-08-05",7.62,7.68,7.47,7.66,19300.0],["2010-08-06",7.57,7.67,7.51,7.64,61200.0],["2010-08-09",7.68,8.08,7.68,7.86,45200.0],["2010-08-10",7.73,7.97,7.56,7.57,70300.0],["2010-08-11",7.37,7.43,7.05,7.09,119400.0],["2010-08-12",6.97,7.16,6.92,7.05,87000.0],["2010-08-13",7.0,7.0,6.8,6.81,41700.0],["2010-08-16",6.76,7.05,6.68,6.82,60100.0],["2010-08-17",6.93,7.14,6.86,7.0,39500.0],["2010-08-18",6.98,7.12,6.81,6.92,47700.0],["2010-08-19",6.88,7.0,6.61,6.7,89900.0],["2010-08-20",6.65,6.74,6.53,6.68,49400.0],["2010-08-23",6.77,6.77,6.3,6.3,48300.0],["2010-08-24",6.25,6.41,6.21,6.36,52700.0],["2010-08-25",6.25,6.46,6.17,6.45,41700.0],["2010-08-26",6.46,6.65,6.26,6.26,24000.0],["2010-08-27",6.33,6.65,6.28,6.61,47900.0],["2010-08-30",6.57,6.59,6.26,6.26,65200.0],["2010-08-31",6.2,6.55,6.2,6.42,227600.0],["2010-09-01",6.55,6.61,6.43,6.57,100200.0],["2010-09-02",6.59,6.75,6.5,6.64,35300.0],["2010-09-03",6.72,6.72,6.5,6.59,204400.0],["2010-09-07",6.58,6.58,6.35,6.36,36000.0],["2010-09-08",6.4,6.64,6.3,6.63,41100.0],["2010-09-09",6.76,6.76,6.51,6.55,29500.0],["2010-09-10",6.56,6.64,6.46,6.49,20400.0],["2010-09-13",6.59,6.79,6.42,6.71,62600.0],["2010-09-14",6.71,6.77,6.42,6.69,28600.0],["2010-09-15",6.67,6.74,6.44,6.68,30900.0],["2010-09-16",6.68,6.68,6.4,6.44,28100.0],["2010-09-17",6.54,6.69,6.48,6.54,64200.0],["2010-09-20",6.54,6.8,6.5,6.78,68800.0],["2010-09-21",6.79,6.94,6.56,6.61,37000.0],["2010-09-22",6.58,6.66,6.37,6.58,21900.0],["2010-09-23",6.52,6.65,6.46,6.62,66100.0],["2010-09-24",6.69,6.97,6.6,6.94,62200.0],["2010-09-27",6.95,7.05,6.89,6.92,22000.0],["2010-09-28",6.95,7.06,6.75,7.05,49100.0],["2010-09-29",7.0,7.0,6.73,6.86,55100.0],["2010-09-30",6.92,6.92,6.6,6.69,88400.0],["2010-10-01",6.77,6.83,6.59,6.6,57700.0],["2010-10-04",6.6,6.74,6.4,6.5,121400.0],["2010-10-05",6.6,6.93,6.48,6.86,73700.0],["2010-10-06",6.83,6.93,6.79,6.88,49700.0],["2010-10-07",6.95,6.97,6.81,6.84,53800.0],["2010-10-08",6.86,7.18,6.76,7.16,132500.0],["2010-10-11",7.13,7.28,7.05,7.25,67100.0],["2010-10-12",7.25,7.33,7.1,7.3,95700.0],["2010-10-13",7.33,7.71,7.28,7.71,152600.0],["2010-10-14",7.9,8.03,7.65,7.94,368200.0],["2010-10-15",8.08,8.1,7.75,7.85,66400.0],["2010-10-18",7.88,8.2,7.75,8.14,107200.0],["2010-10-19",8.02,8.18,7.68,7.79,189100.0],["2010-10-20",7.86,8.15,7.81,7.94,66100.0],["2010-10-21",8.01,8.02,7.75,7.79,160300.0],["2010-10-22",7.85,7.94,7.72,7.77,49800.0],["2010-10-25",7.82,7.82,7.65,7.77,63700.0],["2010-10-26",7.72,7.84,7.72,7.77,37100.0],["2010-10-27",7.73,7.86,7.69,7.79,65200.0],["2010-10-28",7.83,7.89,7.5,7.55,85200.0],["2010-10-29",7.5,7.54,7.25,7.49,47900.0],["2010-11-01",7.49,7.49,7.21,7.36,69500.0],["2010-11-02",7.46,7.8,7.41,7.8,55600.0],["2010-11-03",7.8,8.0,7.73,7.99,33800.0],["2010-11-04",8.15,8.42,8.07,8.42,99500.0],["2010-11-05",8.45,8.8,8.33,8.56,73500.0],["2010-11-08",8.5,8.67,8.32,8.36,23600.0],["2010-11-09",8.4,8.64,8.36,8.42,619600.0],["2010-11-10",8.46,8.66,8.33,8.62,160600.0],["2010-11-11",8.5,8.8,8.38,8.65,90900.0],["2010-11-12",8.5,8.7,8.39,8.67,156700.0],["2010-11-15",8.7,8.91,8.49,8.51,42200.0],["2010-11-16",8.4,8.42,8.11,8.22,65500.0],["2010-11-17",8.09,8.23,7.92,7.96,21600.0],["2010-11-18",8.06,8.35,8.01,8.12,34800.0],["2010-11-19",8.12,8.57,7.96,8.49,201200.0],["2010-11-22",8.43,8.66,8.35,8.57,39400.0],["2010-11-23",8.46,8.56,8.34,8.45,30400.0],["2010-11-24",8.53,8.7,8.49,8.69,28500.0],["2010-11-26",8.62,9.08,8.59,9.02,33500.0],["2010-11-29",8.96,9.03,8.81,8.97,37300.0],["2010-11-30",8.9,8.9,8.57,8.6,28700.0],["2010-12-01",8.79,8.87,8.66,8.76,42200.0],["2010-12-02",8.79,8.86,8.73,8.73,113000.0],["2010-12-03",8.65,8.76,8.61,8.73,31200.0],["2010-12-06",8.69,8.86,8.67,8.81,209900.0],["2010-12-07",8.87,8.91,8.73,8.85,100500.0],["2010-12-08",8.85,9.21,8.76,9.15,122000.0],["2010-12-09",9.21,9.48,9.18,9.37,76700.0],["2010-12-10",9.42,9.91,9.33,9.81,50200.0],["2010-12-13",9.83,9.92,9.77,9.85,24700.0],["2010-12-14",9.91,9.99,9.78,9.92,60200.0],["2010-12-15",9.87,9.91,9.48,9.7,161100.0],["2010-12-16",9.69,9.78,9.69,9.71,52400.0],["2010-12-17",9.75,9.78,9.44,9.52,114000.0],["2010-12-20",9.52,9.73,9.52,9.64,27200.0],["2010-12-21",9.64,9.9,9.55,9.68,59800.0],["2010-12-22",9.35,9.9,9.35,9.88,56600.0],["2010-12-23",9.78,9.92,9.75,9.84,92800.0],["2010-12-27",9.8,9.95,9.73,9.84,129400.0],["2010-12-28",9.79,9.92,9.73,9.88,117900.0],["2010-12-29",9.92,10.15,9.84,10.08,88200.0],["2010-12-30",10.05,10.25,9.95,10.14,51900.0],["2010-12-31",10.15,10.31,9.95,10.17,64000.0],["2011-01-03",10.29,10.32,9.83,10.16,128500.0],["2011-01-04",10.22,10.22,9.67,10.01,140900.0],["2011-01-05",10.0,10.17,9.82,10.17,47900.0],["2011-01-06",10.14,10.14,9.88,10.01,104800.0],["2011-01-07",10.07,10.07,9.46,9.95,57200.0],["2011-01-10",9.89,9.95,9.66,9.82,66500.0],["2011-01-11",9.85,9.85,9.72,9.78,32300.0],["2011-01-12",9.83,9.94,9.74,9.79,20400.0],["2011-01-13",9.81,9.81,9.33,9.46,73900.0],["2011-01-14",9.42,9.79,9.25,9.75,33100.0],["2011-01-18",9.69,9.83,9.42,9.47,71500.0],["2011-01-19",9.43,9.5,9.03,9.04,84500.0],["2011-01-20",9.03,9.24,8.93,8.93,40300.0],["2011-01-21",8.98,9.15,8.94,9.03,59100.0],["2011-01-24",9.03,9.19,8.95,8.98,27000.0],["2011-01-25",8.95,9.36,8.94,9.28,67700.0],["2011-01-26",9.26,9.62,9.2,9.61,79400.0],["2011-01-27",9.55,9.63,9.19,9.6,100800.0],["2011-01-28",9.61,9.61,9.24,9.29,69700.0],["2011-01-31",9.27,9.59,9.24,9.4,91000.0],["2011-02-01",9.49,10.01,8.85,9.94,63500.0],["2011-02-02",9.88,9.94,9.5,9.54,80400.0],["2011-02-03",9.5,9.62,9.31,9.41,66500.0],["2011-02-04",9.38,9.49,8.97,9.43,80500.0],["2011-02-07",9.41,9.68,9.32,9.61,35900.0],["2011-02-08",9.56,9.65,9.45,9.55,41000.0],["2011-02-09",9.51,9.7,9.48,9.52,21900.0],["2011-02-10",9.42,9.96,9.4,9.59,38200.0],["2011-02-11",9.52,10.02,9.52,9.95,49200.0],["2011-02-14",9.91,10.13,9.74,9.81,34700.0],["2011-02-15",9.8,10.2,9.8,9.99,65800.0],["2011-02-16",9.99,10.0,9.82,9.88,62700.0],["2011-02-17",9.85,9.9,9.58,9.6,71400.0],["2011-02-18",9.62,9.65,9.32,9.5,87200.0],["2011-02-22",9.37,9.4,9.03,9.04,47100.0],["2011-02-23",9.05,9.25,8.89,8.9,28800.0],["2011-02-24",8.93,9.07,8.61,8.62,114600.0],["2011-02-25",8.64,8.76,8.48,8.49,169200.0],["2011-02-28",8.09,8.7,8.09,8.48,372700.0],["2011-03-01",8.5,8.55,8.35,8.41,104600.0],["2011-03-02",8.38,8.6,8.35,8.53,120700.0],["2011-03-03",8.78,9.18,8.75,9.02,2450300.0],["2011-03-04",9.0,9.0,8.85,8.94,293800.0],["2011-03-07",9.0,9.0,8.68,8.79,161800.0],["2011-03-08",8.82,9.13,8.72,9.05,202900.0],["2011-03-09",9.01,9.32,8.4,9.15,159000.0],["2011-03-10",9.0,9.01,8.8,8.9,120400.0],["2011-03-11",8.86,9.05,8.8,8.82,71600.0],["2011-03-14",8.75,8.89,8.58,8.87,93400.0],["2011-03-15",8.59,9.06,8.59,9.04,166400.0],["2011-03-16",9.01,9.01,8.72,8.81,214200.0],["2011-03-17",8.95,9.0,8.69,8.92,155900.0],["2011-03-18",9.07,9.51,8.86,9.43,258400.0],["2011-03-21",9.56,9.72,9.17,9.55,140300.0],["2011-03-22",9.54,9.6,9.45,9.48,126200.0],["2011-03-23",9.48,9.58,9.38,9.49,98100.0],["2011-03-24",9.55,9.89,9.4,9.45,71900.0],["2011-03-25",9.51,9.63,9.3,9.47,102600.0],["2011-03-28",9.53,9.69,9.36,9.42,108000.0],["2011-03-29",9.43,9.47,9.3,9.36,202100.0],["2011-03-30",9.43,9.46,9.27,9.36,229200.0],["2011-03-31",9.33,9.38,9.19,9.23,522700.0],["2011-04-01",9.34,9.34,8.82,9.23,331300.0],["2011-04-04",9.21,9.41,9.12,9.39,182400.0],["2011-04-05",9.35,9.42,9.15,9.31,104900.0],["2011-04-06",9.37,9.73,9.33,9.71,75600.0],["2011-04-07",9.74,9.74,9.45,9.51,28100.0],["2011-04-08",9.58,9.58,9.35,9.39,41600.0],["2011-04-11",9.36,9.37,9.26,9.35,51000.0],["2011-04-12",9.3,9.45,9.15,9.26,58100.0],["2011-04-13",9.34,9.35,9.04,9.15,73200.0],["2011-04-14",9.09,9.29,8.97,9.28,61500.0],["2011-04-15",9.25,9.37,9.18,9.35,65600.0],["2011-04-18",9.18,9.33,9.07,9.19,93400.0],["2011-04-19",9.25,9.31,9.19,9.31,99000.0],["2011-04-20",9.44,9.59,9.31,9.52,99300.0],["2011-04-21",9.58,9.6,9.48,9.58,70300.0],["2011-04-25",9.54,9.68,9.48,9.5,47600.0],["2011-04-26",9.42,10.0,9.17,9.89,116100.0],["2011-04-27",9.9,10.05,9.51,9.68,114300.0],["2011-04-28",9.61,9.75,9.56,9.7,73600.0],["2011-04-29",9.69,9.84,9.64,9.79,81000.0],["2011-05-02",9.77,9.96,9.61,9.64,65300.0],["2011-05-03",9.62,9.87,9.59,9.81,79900.0],["2011-05-04",9.84,9.84,9.55,9.63,50000.0],["2011-05-05",9.6,9.95,9.6,9.71,79100.0],["2011-05-06",9.82,9.82,9.48,9.62,65000.0],["2011-05-09",9.56,9.88,9.56,9.84,58500.0],["2011-05-10",9.89,10.32,9.85,10.31,73100.0],["2011-05-11",10.27,10.34,9.94,9.94,65000.0],["2011-05-12",9.83,10.17,9.65,10.08,57500.0],["2011-05-13",10.05,10.11,9.71,9.8,68600.0],["2011-05-16",9.73,9.94,9.56,9.73,57000.0],["2011-05-17",9.65,9.92,9.51,9.67,79100.0],["2011-05-18",9.7,9.72,9.5,9.62,61700.0],["2011-05-19",9.68,9.85,9.6,9.67,52400.0],["2011-05-20",9.6,9.66,9.5,9.51,61400.0],["2011-05-23",9.38,9.58,9.21,9.21,66200.0],["2011-05-24",9.25,9.3,9.1,9.24,130000.0],["2011-05-25",9.25,9.5,9.12,9.46,103500.0],["2011-05-26",9.43,9.9,9.3,9.81,70100.0],["2011-05-27",9.84,10.12,9.68,10.09,68600.0],["2011-05-31",10.2,10.25,9.83,10.13,232800.0],["2011-06-01",10.05,10.05,9.57,9.58,114600.0],["2011-06-02",9.61,9.63,9.41,9.6,48300.0],["2011-06-03",9.44,9.61,9.23,9.26,60800.0],["2011-06-06",9.23,9.28,9.2,9.21,61000.0],["2011-06-07",9.33,9.99,9.23,9.27,41500.0],["2011-06-08",9.21,9.47,9.16,9.33,73900.0],["2011-06-09",9.38,9.46,9.25,9.28,50300.0],["2011-06-10",9.21,9.35,9.11,9.12,74500.0],["2011-06-13",9.16,9.23,9.1,9.11,71700.0],["2011-06-14",9.22,9.22,9.14,9.19,38100.0],["2011-06-15",9.12,9.12,8.91,9.09,69500.0],["2011-06-16",9.08,9.7,9.08,9.49,168400.0],["2011-06-17",9.59,9.7,9.29,9.44,173100.0],["2011-06-20",9.38,9.69,9.37,9.54,121400.0],["2011-06-21",9.6,9.85,9.47,9.81,59400.0],["2011-06-22",9.73,9.86,9.62,9.69,54500.0],["2011-06-23",9.55,9.86,9.39,9.78,123100.0],["2011-06-24",9.81,10.0,9.71,9.98,376900.0],["2011-06-27",9.94,10.18,9.9,10.04,82300.0],["2011-06-28",10.11,10.11,9.87,10.01,55700.0],["2011-06-29",10.09,10.23,9.91,10.2,71200.0],["2011-06-30",10.18,10.58,10.14,10.45,84000.0],["2011-07-01",10.46,10.8,10.41,10.63,75500.0],["2011-07-05",10.63,10.64,10.29,10.44,130800.0],["2011-07-06",10.39,10.46,10.22,10.38,58300.0],["2011-07-07",10.51,10.54,10.37,10.48,101100.0],["2011-07-08",10.31,10.48,10.08,10.3,115800.0],["2011-07-11",10.12,10.26,10.03,10.1,51600.0],["2011-07-12",10.07,10.15,9.97,10.03,50700.0],["2011-07-13",10.06,10.12,9.79,9.95,94900.0],["2011-07-14",9.95,10.0,9.8,9.93,62600.0],["2011-07-15",9.95,10.02,9.75,10.0,96900.0],["2011-07-18",9.94,9.94,9.6,9.7,50200.0],["2011-07-19",9.79,10.08,9.74,9.98,54700.0],["2011-07-20",9.98,9.99,9.73,9.83,59100.0],["2011-07-21",9.98,9.98,9.63,9.74,91900.0],["2011-07-22",9.73,9.73,9.12,9.17,128400.0],["2011-07-25",9.16,9.45,9.01,9.04,84500.0],["2011-07-26",9.02,9.08,8.85,8.91,69300.0],["2011-07-27",9.17,9.17,8.8,8.82,81200.0],["2011-07-28",8.86,10.19,8.71,9.1,239100.0],["2011-07-29",8.94,9.25,8.94,9.0,75600.0],["2011-08-01",9.15,9.18,8.96,9.02,100000.0],["2011-08-02",8.94,9.08,8.77,8.91,119300.0],["2011-08-03",8.96,9.19,8.8,9.05,106500.0],["2011-08-04",8.93,9.16,8.89,8.89,132000.0],["2011-08-05",9.0,9.19,8.75,8.8,123400.0],["2011-08-08",8.54,8.79,7.9,7.9,180200.0],["2011-08-09",8.09,8.41,7.2,7.83,283700.0],["2011-08-10",7.69,7.71,7.13,7.36,168000.0],["2011-08-11",7.42,8.07,7.34,7.76,167400.0],["2011-08-12",7.86,7.86,7.35,7.62,131000.0],["2011-08-15",7.74,7.82,7.59,7.79,81200.0],["2011-08-16",7.67,7.75,7.39,7.45,82500.0],["2011-08-17",7.5,7.59,7.36,7.46,38600.0],["2011-08-18",7.35,7.56,7.24,7.39,170900.0],["2011-08-19",7.28,7.42,7.22,7.25,70900.0],["2011-08-22",7.45,7.48,7.07,7.11,59200.0],["2011-08-23",7.13,7.61,7.03,7.6,86900.0],["2011-08-24",7.56,7.84,7.23,7.78,71600.0],["2011-08-25",7.87,7.97,7.17,7.3,95200.0],["2011-08-26",7.26,7.43,7.13,7.28,58100.0],["2011-08-29",7.36,7.76,7.27,7.71,60000.0],["2011-08-30",7.66,7.78,7.3,7.7,48800.0],["2011-08-31",7.77,7.94,7.43,7.8,151100.0],["2011-09-01",7.82,7.96,7.35,7.44,172300.0],["2011-09-02",7.3,7.33,7.03,7.04,113400.0],["2011-09-06",6.79,7.11,6.79,7.05,71500.0],["2011-09-07",7.14,7.42,7.11,7.37,131700.0],["2011-09-08",7.28,7.37,7.0,7.02,103700.0],["2011-09-09",7.01,7.2,6.8,7.09,145100.0],["2011-09-12",6.95,7.14,6.93,7.12,44300.0],["2011-09-13",7.15,7.25,7.0,7.17,56000.0],["2011-09-14",7.28,7.34,7.03,7.27,83000.0],["2011-09-15",7.34,7.41,7.19,7.36,54800.0],["2011-09-16",7.41,7.43,7.16,7.39,139300.0],["2011-09-19",7.18,7.31,7.07,7.17,84800.0],["2011-09-20",7.15,7.15,6.88,7.0,135600.0],["2011-09-21",6.97,7.03,6.79,6.91,159100.0],["2011-09-22",6.7,7.02,6.5,6.67,191300.0],["2011-09-23",6.67,6.85,6.4,6.51,86100.0],["2011-09-26",6.59,6.6,6.31,6.58,191000.0],["2011-09-27",6.9,7.41,6.83,6.98,151900.0],["2011-09-28",6.99,7.19,6.64,6.64,83700.0],["2011-09-29",6.84,7.23,6.77,7.23,78700.0],["2011-09-30",7.09,7.33,7.07,7.16,161500.0],["2011-10-03",7.09,7.16,6.54,6.55,247200.0],["2011-10-04",6.51,7.34,6.51,7.26,231100.0],["2011-10-05",7.24,7.49,7.12,7.3,98300.0],["2011-10-06",7.3,7.53,7.26,7.52,131200.0],["2011-10-07",7.52,7.52,7.11,7.33,127200.0],["2011-10-10",7.47,7.57,7.15,7.53,168300.0],["2011-10-11",7.46,7.49,7.18,7.41,121100.0],["2011-10-12",7.46,7.6,7.34,7.51,264900.0],["2011-10-13",7.49,7.6,7.38,7.57,71700.0],["2011-10-14",7.64,8.0,7.52,7.9,89200.0],["2011-10-17",7.8,7.9,7.38,7.41,122500.0],["2011-10-18",7.49,7.85,7.29,7.7,189800.0],["2011-10-19",7.69,7.92,7.4,7.48,80300.0],["2011-10-20",7.47,7.75,7.28,7.68,79100.0],["2011-10-21",7.81,7.81,7.35,7.46,255500.0],["2011-10-24",7.48,7.58,7.31,7.52,115700.0],["2011-10-25",7.46,7.61,7.34,7.41,118500.0],["2011-10-26",7.55,7.68,7.4,7.45,141000.0],["2011-10-27",7.79,7.95,7.57,7.91,363800.0],["2011-10-28",7.88,8.27,7.68,8.12,214500.0],["2011-10-31",8.0,8.17,7.78,8.04,98700.0],["2011-11-01",7.8,7.95,7.7,7.75,171500.0],["2011-11-02",7.89,8.27,7.67,8.23,206100.0],["2011-11-03",8.28,8.48,8.03,8.36,141300.0],["2011-11-04",8.26,8.41,8.11,8.35,48500.0],["2011-11-07",8.34,8.51,8.24,8.49,78400.0],["2011-11-08",8.57,8.91,8.49,8.83,113100.0],["2011-11-09",8.56,8.8,8.48,8.49,148300.0],["2011-11-10",8.64,8.74,8.4,8.51,112300.0],["2011-11-11",8.41,8.73,8.41,8.72,117800.0],["2011-11-14",8.69,8.74,8.44,8.58,90300.0],["2011-11-15",8.5,8.93,8.5,8.86,86000.0],["2011-11-16",8.77,9.0,8.61,8.65,72000.0],["2011-11-17",8.65,8.88,8.41,8.48,111400.0],["2011-11-18",8.49,8.72,8.44,8.71,71800.0],["2011-11-21",8.52,8.7,8.28,8.33,75900.0],["2011-11-22",8.35,8.41,8.22,8.27,106200.0],["2011-11-23",8.21,8.26,7.78,7.83,95200.0],["2011-11-25",7.78,7.85,7.5,7.5,34700.0],["2011-11-28",7.79,7.95,7.61,7.74,107200.0],["2011-11-29",7.75,7.75,7.44,7.51,69800.0],["2011-11-30",7.88,8.07,7.72,8.0,198400.0],["2011-12-01",7.97,7.99,7.77,7.84,81800.0],["2011-12-02",7.98,8.0,7.76,7.96,44100.0],["2011-12-05",8.07,8.1,7.82,8.01,90400.0],["2011-12-06",8.0,8.1,7.82,8.0,67900.0],["2011-12-07",7.95,8.02,7.75,7.97,49700.0],["2011-12-08",7.9,7.9,7.59,7.65,109200.0],["2011-12-09",7.68,7.91,7.66,7.87,118700.0],["2011-12-12",7.73,7.73,7.51,7.6,43300.0],["2011-12-13",7.69,7.79,7.44,7.54,93600.0],["2011-12-14",7.46,7.68,7.43,7.66,80600.0],["2011-12-15",7.71,7.71,7.51,7.56,60800.0],["2011-12-16",7.63,7.63,7.38,7.48,177500.0],["2011-12-19",7.55,7.58,7.22,7.28,61200.0],["2011-12-20",7.43,7.56,7.36,7.51,104800.0],["2011-12-21",7.52,7.64,7.09,7.51,39300.0],["2011-12-22",7.53,7.78,7.53,7.77,62100.0],["2011-12-23",7.79,7.79,7.6,7.63,34900.0],["2011-12-27",7.61,7.61,7.46,7.5,36000.0],["2011-12-28",7.5,7.5,7.25,7.32,101200.0],["2011-12-29",7.36,7.36,7.18,7.3,62200.0],["2011-12-30",7.27,7.42,7.16,7.23,110900.0],["2012-01-03",7.4,7.44,7.2,7.33,203600.0],["2012-01-04",7.27,7.33,7.14,7.3,53900.0],["2012-01-05",7.23,7.46,7.2,7.43,66200.0],["2012-01-06",7.42,7.87,7.36,7.65,96400.0],["2012-01-09",7.7,7.92,7.64,7.78,79900.0],["2012-01-10",7.9,8.09,7.78,7.96,52400.0],["2012-01-11",7.91,8.28,7.71,8.27,65300.0],["2012-01-12",8.29,8.36,7.98,8.32,64700.0],["2012-01-13",8.24,8.46,8.15,8.36,71200.0],["2012-01-17",8.41,8.54,8.26,8.37,121300.0],["2012-01-18",8.35,8.65,8.3,8.63,100900.0],["2012-01-19",8.65,8.65,8.25,8.3,52300.0],["2012-01-20",8.27,8.44,8.18,8.39,83700.0],["2012-01-23",8.38,8.6,8.3,8.56,105500.0],["2012-01-24",8.54,8.74,8.29,8.5,91800.0],["2012-01-25",8.46,8.48,8.27,8.4,92100.0],["2012-01-26",8.35,8.35,7.92,8.01,138400.0],["2012-01-27",8.0,8.09,7.98,8.04,101800.0],["2012-01-30",8.0,8.2,8.0,8.14,122000.0],["2012-01-31",8.16,8.2,8.0,8.02,81700.0],["2012-02-01",8.06,8.31,7.93,8.28,109900.0],["2012-02-02",8.26,8.47,8.14,8.47,84900.0],["2012-02-03",8.57,8.99,8.38,8.9,158200.0],["2012-02-06",8.84,8.93,8.6,8.69,115500.0],["2012-02-07",8.65,8.74,8.39,8.44,94800.0],["2012-02-08",8.44,8.49,8.29,8.39,108000.0],["2012-02-09",8.4,8.5,8.22,8.3,72900.0],["2012-02-10",8.2,8.37,8.08,8.1,187800.0],["2012-02-13",8.15,8.25,8.11,8.25,131300.0],["2012-02-14",8.21,8.35,8.17,8.33,91500.0],["2012-02-15",8.38,8.38,8.15,8.17,98400.0],["2012-02-16",8.19,8.4,8.12,8.3,123200.0],["2012-02-17",8.3,8.5,8.24,8.43,134100.0],["2012-02-21",8.44,8.78,8.36,8.72,83200.0],["2012-02-22",8.7,8.72,8.56,8.68,52100.0],["2012-02-23",8.68,8.86,8.57,8.86,46700.0],["2012-02-24",8.84,8.88,8.52,8.6,109000.0],["2012-02-27",8.52,8.54,8.39,8.46,25900.0],["2012-02-28",8.45,8.45,8.27,8.35,45600.0],["2012-02-29",8.38,8.41,8.25,8.32,85700.0],["2012-03-01",8.36,8.49,8.3,8.31,105300.0],["2012-03-02",8.31,8.32,8.01,8.03,68600.0],["2012-03-05",8.03,8.15,8.01,8.15,22200.0],["2012-03-06",8.07,8.15,8.0,8.01,46300.0],["2012-03-07",8.04,8.2,8.02,8.05,89200.0],["2012-03-08",8.12,8.38,7.95,8.37,166800.0],["2012-03-09",8.38,8.85,8.26,8.64,98800.0],["2012-03-12",8.67,8.8,8.55,8.77,59200.0],["2012-03-13",8.8,8.83,8.44,8.72,109200.0],["2012-03-14",8.69,8.79,8.55,8.56,44500.0],["2012-03-15",8.6,9.03,8.53,9.0,149100.0],["2012-03-16",9.02,9.34,8.8,9.33,149300.0],["2012-03-19",9.35,9.69,9.34,9.54,72000.0],["2012-03-20",9.49,9.54,9.4,9.42,52300.0],["2012-03-21",9.49,9.51,9.33,9.44,48400.0],["2012-03-22",9.32,9.42,9.06,9.4,69600.0],["2012-03-23",9.38,9.75,9.16,9.68,74800.0],["2012-03-26",9.78,9.78,9.56,9.75,124400.0],["2012-03-27",9.77,9.97,9.71,9.79,190500.0],["2012-03-28",9.83,10.24,9.77,10.22,104500.0],["2012-03-29",10.07,10.21,10.02,10.14,52800.0],["2012-03-30",10.24,10.24,10.03,10.04,258800.0],["2012-04-02",10.03,10.49,9.98,10.48,245800.0],["2012-04-03",10.44,10.5,10.19,10.41,130900.0],["2012-04-04",10.27,10.37,10.0,10.3,80000.0],["2012-04-05",10.21,10.34,10.14,10.25,70500.0],["2012-04-09",10.01,10.17,9.99,10.03,90300.0],["2012-04-10",10.03,10.06,9.17,9.99,140700.0],["2012-04-11",10.11,10.11,9.9,10.03,92500.0],["2012-04-12",10.01,10.22,9.97,10.18,39600.0],["2012-04-13",10.14,10.25,9.94,10.2,127100.0],["2012-04-16",10.27,10.3,10.1,10.26,165200.0],["2012-04-17",10.3,10.5,10.26,10.28,111900.0],["2012-04-18",10.22,10.28,10.01,10.13,72200.0],["2012-04-19",10.15,10.2,9.91,10.03,50700.0],["2012-04-20",10.19,10.19,10.04,10.12,63000.0],["2012-04-23",9.95,10.25,9.8,10.22,144600.0],["2012-04-24",10.16,10.35,10.1,10.26,137400.0],["2012-04-25",10.39,10.5,10.01,10.12,75400.0],["2012-04-26",10.04,10.05,9.84,9.98,82200.0],["2012-04-27",9.98,10.12,9.92,10.06,114900.0],["2012-04-30",10.27,10.29,10.07,10.27,159000.0],["2012-05-01",10.23,10.39,10.12,10.14,139000.0],["2012-05-02",10.14,10.33,10.09,10.27,59800.0],["2012-05-03",10.25,10.25,10.15,10.2,77000.0],["2012-05-04",10.18,10.22,10.03,10.1,78700.0],["2012-05-07",10.03,10.29,10.0,10.1,60000.0],["2012-05-08",10.01,10.17,10.0,10.13,108800.0],["2012-05-09",10.0,10.05,9.89,9.95,86000.0],["2012-05-10",10.03,10.24,9.98,10.15,119000.0],["2012-05-11",10.03,10.3,10.0,10.17,66100.0],["2012-05-14",10.05,10.26,10.03,10.08,57500.0],["2012-05-15",10.06,10.22,9.85,9.91,84000.0],["2012-05-16",9.86,9.9,9.48,9.51,187500.0],["2012-05-17",9.5,9.64,9.31,9.31,136000.0],["2012-05-18",9.27,9.43,9.2,9.32,137600.0],["2012-05-21",9.35,9.55,9.23,9.43,78200.0],["2012-05-22",9.4,9.47,9.02,9.16,80000.0],["2012-05-23",9.07,9.2,9.03,9.15,62000.0],["2012-05-24",9.16,9.16,8.95,9.12,37800.0],["2012-05-25",9.1,9.28,8.98,9.24,64800.0],["2012-05-29",9.38,9.38,9.04,9.12,35800.0],["2012-05-30",9.01,9.22,8.83,9.18,75100.0],["2012-05-31",9.17,9.17,9.03,9.09,70800.0],["2012-06-01",8.91,8.97,8.52,8.66,73900.0],["2012-06-04",8.75,8.87,8.43,8.55,59100.0],["2012-06-05",8.69,8.85,8.46,8.51,95100.0],["2012-06-06",8.65,8.65,8.41,8.45,150300.0],["2012-06-07",8.6,8.6,8.41,8.48,128000.0],["2012-06-08",8.45,8.51,8.37,8.48,76500.0],["2012-06-11",8.59,8.66,8.3,8.31,110000.0],["2012-06-12",8.32,8.46,8.26,8.41,84600.0],["2012-06-13",8.39,8.58,8.35,8.36,126000.0],["2012-06-14",8.4,8.54,8.36,8.5,74000.0],["2012-06-15",8.48,8.53,8.45,8.52,129100.0],["2012-06-18",8.47,8.52,8.32,8.51,112800.0],["2012-06-19",8.53,8.6,8.45,8.5,145800.0],["2012-06-20",8.47,8.56,8.45,8.49,66200.0],["2012-06-21",8.46,8.51,8.31,8.39,66300.0],["2012-06-22",8.45,8.6,8.35,8.56,243100.0],["2012-06-25",8.43,8.62,8.36,8.6,50400.0],["2012-06-26",8.64,8.8,8.55,8.78,55800.0],["2012-06-27",8.81,9.09,8.76,9.08,56500.0],["2012-06-28",9.03,9.16,8.86,9.02,108600.0],["2012-06-29",9.17,9.47,9.16,9.43,68900.0],["2012-07-02",9.46,9.62,9.24,9.61,95200.0],["2012-07-03",9.64,9.64,9.45,9.58,60700.0],["2012-07-05",9.58,9.59,9.42,9.51,21300.0],["2012-07-06",9.41,9.63,9.39,9.46,85500.0],["2012-07-09",9.42,9.42,9.06,9.14,40200.0],["2012-07-10",9.21,9.22,9.02,9.12,33000.0],["2012-07-11",9.11,9.19,9.06,9.08,85800.0],["2012-07-12",9.03,9.15,8.95,9.09,71500.0],["2012-07-13",9.09,9.38,9.02,9.34,34400.0],["2012-07-16",9.34,9.34,9.14,9.3,46300.0],["2012-07-17",9.32,9.64,9.3,9.54,30900.0],["2012-07-18",9.51,9.63,9.48,9.52,35100.0],["2012-07-19",9.52,9.61,9.35,9.43,27200.0],["2012-07-20",9.35,9.59,9.21,9.55,53300.0],["2012-07-23",9.4,9.48,8.98,9.36,99800.0],["2012-07-24",9.44,9.44,8.61,9.11,89400.0],["2012-07-25",9.13,9.31,8.95,9.01,34400.0],["2012-07-26",9.13,9.24,8.94,9.24,33800.0],["2012-07-27",9.29,9.6,9.13,9.53,50400.0],["2012-07-30",9.58,9.72,9.3,9.32,42400.0],["2012-07-31",9.32,9.58,9.31,9.35,47700.0],["2012-08-01",9.4,9.5,9.15,9.15,84600.0],["2012-08-02",9.13,9.28,9.13,9.22,43300.0],["2012-08-03",9.3,9.98,9.3,9.9,78900.0],["2012-08-06",9.95,9.95,9.47,9.48,81500.0],["2012-08-07",9.56,9.64,9.42,9.49,47600.0],["2012-08-08",9.48,9.48,9.19,9.28,44800.0],["2012-08-09",9.23,9.29,9.13,9.17,34100.0],["2012-08-10",9.13,9.16,9.01,9.1,33000.0],["2012-08-13",9.12,9.17,8.95,9.06,55500.0],["2012-08-14",9.12,9.12,9.0,9.04,64000.0],["2012-08-15",9.07,9.08,8.98,9.07,43800.0],["2012-08-16",9.09,9.26,9.0,9.21,41500.0],["2012-08-17",9.17,9.68,9.17,9.63,61200.0],["2012-08-20",9.63,9.79,9.44,9.74,55300.0],["2012-08-21",9.75,10.0,9.51,9.51,37500.0],["2012-08-22",9.47,9.47,9.11,9.23,60100.0],["2012-08-23",9.2,9.23,9.12,9.19,15900.0],["2012-08-24",9.15,9.64,9.13,9.48,21200.0],["2012-08-27",9.5,9.59,9.42,9.51,13500.0],["2012-08-28",9.63,9.75,9.58,9.68,25900.0],["2012-08-29",9.77,9.82,9.59,9.63,43100.0],["2012-08-30",9.46,9.8,9.4,9.75,25200.0],["2012-08-31",9.8,9.8,9.48,9.67,55600.0],["2012-09-04",9.63,9.63,9.16,9.44,62100.0],["2012-09-05",9.51,9.51,9.21,9.37,74800.0],["2012-09-06",9.45,9.67,9.42,9.67,83000.0],["2012-09-07",9.72,9.72,9.46,9.5,44100.0],["2012-09-10",9.46,9.59,9.36,9.39,32500.0],["2012-09-11",9.56,9.66,9.47,9.62,41000.0],["2012-09-12",9.62,9.71,9.57,9.65,25900.0],["2012-09-13",9.66,10.1,9.64,9.94,113100.0],["2012-09-14",9.95,10.0,9.85,10.0,104700.0],["2012-09-17",9.83,10.0,9.66,9.99,46000.0],["2012-09-18",9.95,10.02,9.81,9.99,32800.0],["2012-09-19",10.0,10.0,9.89,9.98,63800.0],["2012-09-20",9.96,10.0,9.9,9.97,22000.0],["2012-09-21",10.07,10.33,9.97,10.33,477900.0],["2012-09-24",10.27,10.72,10.17,10.49,102200.0],["2012-09-25",10.5,10.52,10.23,10.28,107700.0],["2012-09-26",10.31,10.63,10.11,10.33,162700.0],["2012-09-27",10.42,10.44,10.25,10.35,57400.0],["2012-09-28",10.28,10.4,10.25,10.27,32900.0],["2012-10-01",10.35,10.58,10.24,10.44,458000.0],["2012-10-02",10.47,10.69,10.45,10.69,110700.0],["2012-10-03",10.74,11.11,10.64,11.11,336700.0],["2012-10-04",11.18,11.4,11.04,11.18,398500.0],["2012-10-05",11.25,11.5,11.11,11.19,128900.0],["2012-10-08",11.09,11.18,11.06,11.13,120400.0],["2012-10-09",11.16,11.25,10.85,10.88,148600.0],["2012-10-10",10.85,11.17,10.62,11.11,282000.0],["2012-10-11",11.21,11.21,11.08,11.14,45300.0],["2012-10-12",11.14,11.16,10.85,11.02,41500.0],["2012-10-15",11.0,11.09,10.88,11.05,57600.0],["2012-10-16",11.06,11.06,10.71,10.76,40100.0],["2012-10-17",10.81,10.98,10.72,10.91,28300.0],["2012-10-18",10.87,11.06,10.84,10.99,91300.0],["2012-10-19",10.92,11.21,10.9,11.12,132600.0],["2012-10-22",11.08,11.16,10.94,11.07,50800.0],["2012-10-23",11.01,11.18,10.89,11.13,57500.0],["2012-10-24",11.04,11.21,10.87,10.94,73400.0],["2012-10-25",10.98,11.11,10.81,10.96,47400.0],["2012-10-26",10.96,10.98,10.83,10.96,163100.0],["2012-10-31",11.07,11.39,10.81,11.37,66000.0],["2012-11-01",11.41,11.87,11.37,11.81,197800.0],["2012-11-02",11.82,12.35,11.64,12.25,468100.0],["2012-11-05",12.36,12.73,12.13,12.22,285000.0],["2012-11-06",11.66,12.09,11.51,11.81,238100.0],["2012-11-07",11.65,11.68,10.95,11.35,294700.0],["2012-11-08",11.35,11.36,11.05,11.2,127900.0],["2012-11-09",11.05,11.21,11.01,11.16,149300.0],["2012-11-12",11.16,11.34,11.16,11.22,117500.0],["2012-11-13",11.2,11.2,11.0,11.1,59600.0],["2012-11-14",11.12,11.12,10.75,10.8,87100.0],["2012-11-15",10.94,11.16,10.67,10.75,117400.0],["2012-11-16",10.71,10.74,10.47,10.67,152800.0],["2012-11-19",10.8,11.17,10.8,11.04,225500.0],["2012-11-20",11.01,11.28,10.94,11.23,94000.0],["2012-11-21",11.29,11.35,11.08,11.34,75800.0],["2012-11-23",11.35,11.61,11.35,11.52,53100.0],["2012-11-26",11.46,11.52,11.33,11.41,80800.0],["2012-11-27",11.64,11.64,11.22,11.39,101200.0],["2012-11-28",11.31,11.44,11.0,11.43,67200.0],["2012-11-29",11.49,11.61,11.42,11.48,72800.0],["2012-11-30",11.55,11.69,11.4,11.66,1534600.0],["2012-12-03",11.79,12.0,11.55,11.84,130700.0],["2012-12-04",11.82,12.0,11.82,11.96,77600.0],["2012-12-05",11.99,12.18,11.9,12.0,88000.0],["2012-12-06",12.01,12.11,11.81,11.94,55500.0],["2012-12-07",12.04,12.35,12.04,12.19,72100.0],["2012-12-10",12.19,12.2,12.03,12.06,48200.0],["2012-12-11",12.18,12.3,12.14,12.18,87600.0],["2012-12-12",12.18,12.24,11.87,12.04,132700.0],["2012-12-13",12.04,12.04,11.88,11.9,39800.0],["2012-12-14",11.83,11.99,11.75,11.84,70400.0],["2012-12-17",11.86,12.21,11.6,12.09,80100.0],["2012-12-18",11.1,11.34,10.8,11.0,939500.0],["2012-12-19",11.1,11.23,11.0,11.01,588800.0],["2012-12-20",11.0,11.02,10.89,11.0,155400.0],["2012-12-21",10.94,11.02,10.9,10.99,207600.0],["2012-12-24",11.04,11.07,10.96,10.97,44200.0],["2012-12-26",11.0,11.0,10.88,10.9,53400.0],["2012-12-27",10.93,11.01,10.9,10.94,173700.0],["2012-12-28",10.86,11.0,10.86,10.92,116500.0],["2012-12-31",10.86,11.01,10.83,10.97,168000.0],["2013-01-02",11.05,11.09,11.0,11.0,400100.0],["2013-01-03",11.02,11.02,10.9,10.95,96700.0],["2013-01-04",11.02,11.02,10.8,10.86,142100.0],["2013-01-07",10.8,10.91,10.8,10.85,92400.0],["2013-01-08",10.87,11.03,10.81,10.96,114800.0],["2013-01-09",10.96,11.04,10.71,10.72,116100.0],["2013-01-10",10.74,10.99,10.7,10.94,131300.0],["2013-01-11",10.97,10.99,10.86,10.98,76100.0],["2013-01-14",10.92,11.02,10.92,10.99,57400.0],["2013-01-15",10.97,11.06,10.96,11.0,115200.0],["2013-01-16",10.99,11.06,10.88,10.89,86900.0],["2013-01-17",10.94,10.96,10.85,10.89,37500.0],["2013-01-18",10.86,10.95,10.71,10.81,72400.0],["2013-01-22",10.78,10.81,10.43,10.45,227400.0],["2013-01-23",10.47,11.02,10.39,10.89,377300.0],["2013-01-24",10.9,11.25,10.9,11.15,447400.0],["2013-01-25",11.26,11.69,11.23,11.45,344900.0],["2013-01-28",11.45,11.56,11.35,11.44,165100.0],["2013-01-29",11.47,11.88,11.47,11.85,322700.0],["2013-01-30",11.87,11.87,11.65,11.7,162400.0],["2013-01-31",11.76,11.89,11.5,11.78,557800.0],["2013-02-01",11.9,12.32,11.68,12.2,313600.0],["2013-02-04",12.12,12.22,11.99,12.16,166100.0],["2013-02-05",12.21,12.32,12.08,12.27,157100.0],["2013-02-06",12.18,12.19,12.02,12.15,141100.0],["2013-02-07",12.12,12.16,11.92,12.01,88400.0],["2013-02-08",12.0,12.16,12.0,12.09,98100.0],["2013-02-11",12.05,12.18,11.91,12.16,91600.0],["2013-02-12",12.14,12.79,12.14,12.56,325200.0],["2013-02-13",12.63,12.63,12.2,12.53,130500.0],["2013-02-14",12.48,12.67,12.4,12.6,42900.0],["2013-02-15",12.69,12.72,12.5,12.72,116100.0],["2013-02-19",13.04,13.22,12.95,13.07,253300.0],["2013-02-20",13.05,13.14,12.95,12.96,161000.0],["2013-02-21",12.97,13.0,12.6,12.69,147900.0],["2013-02-22",12.7,12.98,12.7,12.96,124600.0],["2013-02-25",13.04,13.04,12.59,12.65,70300.0],["2013-02-26",12.7,13.03,12.7,12.9,64300.0],["2013-02-27",12.9,12.95,12.75,12.9,68700.0],["2013-02-28",12.92,12.97,12.68,12.77,135900.0],["2013-03-01",12.61,12.95,12.5,12.87,72300.0],["2013-03-04",13.11,13.52,13.06,13.51,201300.0],["2013-03-05",13.56,13.97,13.47,13.96,135400.0],["2013-03-06",14.0,14.09,13.83,13.92,109300.0],["2013-03-07",13.9,14.05,13.88,13.98,113500.0],["2013-03-08",14.1,14.24,13.88,13.94,78100.0],["2013-03-11",13.87,13.94,13.68,13.76,58400.0],["2013-03-12",13.71,13.74,13.38,13.45,75000.0],["2013-03-13",13.46,13.53,13.41,13.47,134300.0],["2013-03-14",13.53,13.66,13.53,13.6,142400.0],["2013-03-15",13.59,13.6,13.47,13.47,252900.0],["2013-03-18",13.36,13.5,13.36,13.46,126100.0],["2013-03-19",13.44,13.49,12.75,13.38,246100.0],["2013-03-20",13.48,13.5,13.34,13.4,74300.0],["2013-03-21",13.3,13.38,13.22,13.36,199900.0],["2013-03-22",13.38,13.44,13.28,13.42,148200.0],["2013-03-25",13.49,13.68,13.27,13.55,118400.0],["2013-03-26",13.64,13.72,13.52,13.69,56600.0],["2013-03-27",13.66,13.92,13.53,13.87,77200.0],["2013-03-28",13.94,13.97,13.81,13.85,113400.0],["2013-04-01",13.79,13.79,13.34,13.43,67000.0],["2013-04-02",13.53,13.95,13.52,13.6,133600.0],["2013-04-03",13.65,13.65,13.29,13.35,108500.0],["2013-04-04",13.32,13.37,13.1,13.29,80600.0],["2013-04-05",13.09,13.11,12.95,13.02,76100.0],["2013-04-08",13.08,13.08,12.86,13.0,83200.0],["2013-04-09",13.04,13.04,12.67,12.7,108100.0],["2013-04-10",12.74,13.11,12.74,13.0,97200.0],["2013-04-11",13.0,13.05,12.67,12.9,136100.0],["2013-04-12",12.82,12.86,12.73,12.83,90700.0],["2013-04-15",12.79,12.86,12.1,12.13,167700.0],["2013-04-16",12.19,12.56,12.15,12.5,133600.0],["2013-04-17",12.42,12.6,12.15,12.55,142000.0],["2013-04-18",12.56,12.59,12.38,12.45,120100.0],["2013-04-19",12.46,12.71,12.4,12.57,108300.0],["2013-04-22",12.62,12.85,12.39,12.65,65800.0],["2013-04-23",12.76,12.97,12.69,12.8,89200.0],["2013-04-24",12.82,12.93,12.63,12.86,70600.0],["2013-04-25",12.95,13.11,12.86,12.89,175400.0],["2013-04-26",12.9,12.99,12.59,12.93,136600.0],["2013-04-29",12.95,13.04,12.76,12.86,68000.0],["2013-04-30",12.88,13.01,12.87,13.0,89000.0],["2013-05-01",13.0,13.01,12.61,12.69,180200.0],["2013-05-02",12.73,12.96,12.72,12.83,40300.0],["2013-05-03",12.92,13.04,12.78,12.84,79400.0],["2013-05-06",12.89,13.0,12.83,12.9,47400.0],["2013-05-07",12.89,12.93,12.79,12.89,64500.0],["2013-05-08",12.82,12.92,12.72,12.85,41400.0],["2013-05-09",12.86,13.04,12.79,12.96,71400.0],["2013-05-10",12.96,13.0,12.75,12.86,86100.0],["2013-05-13",12.81,12.92,12.68,12.91,49400.0],["2013-05-14",12.92,13.07,12.92,13.04,103000.0],["2013-05-15",12.97,13.04,12.95,13.0,77200.0],["2013-05-16",13.05,13.3,12.97,13.22,55000.0],["2013-05-17",13.31,13.55,13.3,13.5,93400.0],["2013-05-20",13.51,13.77,13.51,13.66,75500.0],["2013-05-21",13.7,13.74,13.42,13.66,69300.0],["2013-05-22",13.64,13.92,13.55,13.9,125300.0],["2013-05-23",13.77,13.92,13.67,13.89,68400.0],["2013-05-24",13.81,14.19,13.62,14.13,86900.0],["2013-05-28",14.25,14.57,14.16,14.44,219300.0],["2013-05-29",14.41,14.61,14.21,14.56,138500.0],["2013-05-30",14.56,14.63,14.41,14.53,72400.0],["2013-05-31",14.42,14.61,14.28,14.37,81000.0],["2013-06-03",14.36,14.91,14.36,14.88,222100.0],["2013-06-04",14.88,14.92,14.41,14.83,143600.0],["2013-06-05",14.83,14.91,14.39,14.48,277900.0],["2013-06-06",14.53,14.8,14.25,14.62,83300.0],["2013-06-07",14.77,14.89,14.46,14.58,72300.0],["2013-06-10",14.67,14.73,14.39,14.5,189400.0],["2013-06-11",14.3,14.59,14.08,14.09,135400.0],["2013-06-12",14.05,14.23,13.8,13.84,102400.0],["2013-06-13",13.85,14.18,13.79,14.13,98900.0],["2013-06-14",14.25,14.3,13.81,13.95,79000.0],["2013-06-17",14.06,14.32,13.87,14.03,71300.0],["2013-06-18",14.02,14.28,14.02,14.13,53100.0],["2013-06-19",14.09,14.1,13.89,13.95,20800.0],["2013-06-20",13.77,13.89,13.52,13.8,83600.0],["2013-06-21",13.85,14.25,13.58,14.23,152400.0],["2013-06-24",14.11,14.33,14.05,14.26,93800.0],["2013-06-25",14.37,14.46,14.14,14.42,58000.0],["2013-06-26",14.51,14.67,14.32,14.52,115800.0],["2013-06-27",14.63,15.14,14.62,15.02,153100.0],["2013-06-28",15.0,15.1,14.86,14.99,369500.0],["2013-07-01",15.0,15.64,14.87,15.59,153800.0],["2013-07-02",15.62,15.99,15.62,15.8,354100.0],["2013-07-03",15.74,15.95,15.7,15.85,53300.0],["2013-07-05",16.09,16.09,15.98,16.05,103200.0],["2013-07-08",16.26,16.35,16.0,16.09,125000.0],["2013-07-09",16.2,16.34,15.7,15.75,125300.0],["2013-07-10",15.71,15.9,15.63,15.76,92000.0],["2013-07-11",15.81,15.96,15.6,15.89,106800.0],["2013-07-12",15.9,16.3,15.66,16.22,113800.0],["2013-07-15",16.28,16.46,16.28,16.4,81300.0],["2013-07-16",16.42,16.54,16.29,16.52,81200.0],["2013-07-17",16.55,16.69,16.45,16.48,51800.0],["2013-07-18",16.48,16.55,16.24,16.49,145700.0],["2013-07-19",16.47,16.57,16.42,16.48,98700.0],["2013-07-22",16.41,16.51,16.37,16.45,53200.0],["2013-07-23",16.37,16.46,16.18,16.21,79500.0],["2013-07-24",16.32,16.33,16.09,16.26,56800.0],["2013-07-25",16.13,16.28,15.0,15.38,992500.0],["2013-07-26",15.18,15.42,14.94,15.33,104500.0],["2013-07-29",15.2,15.54,15.08,15.11,119800.0],["2013-07-30",15.14,15.14,14.96,15.0,194200.0],["2013-07-31",15.04,15.22,14.94,15.0,178500.0],["2013-08-01",15.02,15.27,14.93,15.17,165000.0],["2013-08-02",15.08,15.21,15.06,15.21,138300.0],["2013-08-05",15.21,15.22,15.01,15.22,94000.0],["2013-08-06",15.14,15.41,15.0,15.19,119500.0],["2013-08-07",15.1,15.22,14.93,15.01,93100.0],["2013-08-08",15.07,15.22,14.91,15.13,89000.0],["2013-08-09",15.07,15.25,14.97,15.09,46500.0],["2013-08-12",14.96,15.24,14.96,15.17,29900.0],["2013-08-13",15.17,15.33,15.0,15.27,49800.0],["2013-08-14",15.29,15.29,15.07,15.1,30700.0],["2013-08-15",14.98,15.04,14.75,14.89,323200.0],["2013-08-16",14.84,15.05,14.84,14.99,140000.0],["2013-08-19",14.93,15.01,14.81,14.83,53300.0],["2013-08-20",14.84,15.26,14.8,15.1,40600.0],["2013-08-21",15.04,15.15,14.87,14.92,40000.0],["2013-08-22",14.93,15.19,14.88,15.18,47700.0],["2013-08-23",15.18,15.44,15.01,15.3,121900.0],["2013-08-26",15.29,15.32,15.08,15.28,190900.0],["2013-08-27",15.09,15.29,15.09,15.27,183900.0],["2013-08-28",15.24,15.63,15.14,15.54,152700.0],["2013-08-29",15.61,15.86,15.56,15.78,76100.0],["2013-08-30",15.78,15.88,15.73,15.81,226400.0],["2013-09-03",16.0,16.28,15.92,16.18,119700.0],["2013-09-04",16.22,16.41,16.2,16.4,263900.0],["2013-09-05",16.49,17.24,16.39,17.02,417300.0],["2013-09-06",17.21,17.46,17.01,17.18,436100.0],["2013-09-09",17.31,17.51,17.18,17.37,195800.0],["2013-09-10",17.55,17.97,17.46,17.94,457200.0],["2013-09-11",17.9,18.38,17.84,18.13,316900.0],["2013-09-12",18.19,18.19,17.8,17.84,244800.0],["2013-09-13",17.9,17.95,17.81,17.86,309400.0],["2013-09-16",18.1,18.21,17.89,17.93,299900.0],["2013-09-17",17.93,18.13,17.8,17.94,210900.0],["2013-09-18",17.95,18.01,17.63,17.78,137600.0],["2013-09-19",17.77,17.85,17.31,17.78,130500.0],["2013-09-20",17.78,18.33,17.78,18.23,214100.0],["2013-09-23",18.29,18.29,17.98,18.16,224800.0],["2013-09-24",18.15,18.61,18.09,18.26,178100.0],["2013-09-25",18.28,18.28,17.83,17.85,316200.0],["2013-09-26",17.94,17.99,17.69,17.72,136400.0],["2013-09-27",17.58,17.94,17.51,17.85,134100.0],["2013-09-30",17.71,17.9,17.56,17.69,189200.0],["2013-10-01",17.68,17.94,17.63,17.66,256200.0],["2013-10-02",17.53,17.77,17.42,17.53,291200.0],["2013-10-03",17.53,17.66,17.26,17.57,178400.0],["2013-10-04",17.52,17.91,17.4,17.5,105200.0],["2013-10-07",17.4,17.66,17.23,17.49,138300.0],["2013-10-08",17.54,17.77,17.41,17.44,116100.0],["2013-10-09",17.45,17.91,17.43,17.84,170000.0],["2013-10-10",18.0,18.58,18.0,18.41,169400.0],["2013-10-11",18.4,18.81,18.28,18.54,194700.0],["2013-10-14",18.47,18.99,18.4,18.8,128300.0],["2013-10-15",18.77,18.87,18.4,18.43,112100.0],["2013-10-16",18.51,18.83,18.37,18.56,152200.0],["2013-10-17",18.45,18.65,18.33,18.58,147300.0],["2013-10-18",18.72,18.83,18.53,18.61,113700.0],["2013-10-21",18.69,19.0,18.45,18.88,75800.0],["2013-10-22",18.96,19.14,18.72,18.74,90200.0],["2013-10-23",18.69,18.8,18.56,18.58,76800.0],["2013-10-24",18.58,18.65,18.43,18.54,98200.0],["2013-10-25",18.35,18.35,16.0,16.93,938300.0],["2013-10-28",16.96,17.0,16.69,16.91,263400.0],["2013-10-29",16.95,17.06,16.77,16.82,319400.0],["2013-10-30",16.78,16.91,16.47,16.64,209700.0],["2013-10-31",16.6,16.66,16.15,16.17,242800.0],["2013-11-01",16.09,16.32,15.78,16.14,278200.0],["2013-11-04",16.14,16.5,16.0,16.41,247300.0],["2013-11-05",16.38,16.45,16.18,16.38,83000.0],["2013-11-06",16.45,16.45,16.2,16.23,124200.0],["2013-11-07",16.3,16.49,16.14,16.14,86000.0],["2013-11-08",16.12,16.76,16.12,16.72,253800.0],["2013-11-11",16.73,17.2,16.55,17.15,227700.0],["2013-11-12",17.15,17.34,16.87,17.05,212600.0],["2013-11-13",16.94,17.38,16.94,17.31,142200.0],["2013-11-14",17.35,17.76,17.23,17.68,174100.0],["2013-11-15",17.75,17.98,17.57,17.86,204300.0],["2013-11-18",17.85,18.1,17.67,17.72,129300.0],["2013-11-19",17.69,17.72,17.34,17.6,118000.0],["2013-11-20",17.62,17.62,16.96,17.03,185000.0],["2013-11-21",17.11,17.39,16.99,17.23,102000.0],["2013-11-22",17.29,17.41,17.03,17.31,97300.0],["2013-11-25",17.31,17.8,17.3,17.58,76900.0],["2013-11-26",17.46,18.09,17.46,17.95,99400.0],["2013-11-27",17.94,18.3,17.94,18.18,65500.0],["2013-11-29",18.29,18.48,18.22,18.3,41800.0],["2013-12-02",18.3,18.3,17.5,17.5,96800.0],["2013-12-03",17.5,17.8,17.3,17.43,71900.0],["2013-12-04",17.34,17.4,16.45,16.87,150400.0],["2013-12-05",16.84,16.87,16.45,16.7,218500.0],["2013-12-06",16.88,17.32,16.84,17.28,298900.0],["2013-12-09",17.29,17.82,17.25,17.72,109400.0],["2013-12-10",17.64,17.76,17.45,17.56,104900.0],["2013-12-11",17.58,17.65,17.0,17.1,95400.0],["2013-12-12",17.06,17.21,16.76,16.79,83200.0],["2013-12-13",16.87,16.96,16.47,16.81,136100.0],["2013-12-16",16.92,16.92,16.45,16.85,140900.0],["2013-12-17",16.85,16.97,16.64,16.91,120300.0],["2013-12-18",16.98,17.41,16.62,17.19,121800.0],["2013-12-19",17.19,17.48,16.95,17.21,81800.0],["2013-12-20",17.29,17.67,16.81,17.59,297900.0],["2013-12-23",17.72,17.91,17.52,17.86,99700.0],["2013-12-24",17.9,18.0,17.61,17.92,82600.0],["2013-12-26",17.95,18.09,17.75,17.81,82900.0],["2013-12-27",17.89,18.14,17.51,18.01,120000.0],["2013-12-30",17.99,18.13,17.76,17.85,83600.0],["2013-12-31",17.87,18.05,17.6,17.91,120500.0],["2014-01-02",17.87,17.87,17.42,17.47,231800.0],["2014-01-03",17.46,17.66,17.25,17.51,192300.0],["2014-01-06",17.6,17.85,17.55,17.65,126100.0],["2014-01-07",17.8,17.94,17.8,17.9,97300.0],["2014-01-08",17.92,18.47,17.92,18.43,129700.0],["2014-01-09",18.11,18.17,17.16,17.62,702400.0],["2014-01-10",17.98,18.07,17.72,18.0,515600.0],["2014-01-13",18.0,18.06,17.76,18.01,207500.0],["2014-01-14",18.02,18.02,17.86,18.0,231700.0],["2014-01-15",18.0,18.12,17.96,18.02,194800.0],["2014-01-16",17.93,18.08,17.81,17.96,84800.0],["2014-01-17",17.95,17.99,17.75,17.76,113500.0],["2014-01-21",17.9,17.93,17.65,17.69,184400.0],["2014-01-22",17.7,18.03,17.41,17.93,129200.0],["2014-01-23",17.83,17.83,17.44,17.62,134500.0],["2014-01-24",18.21,19.24,17.94,18.9,568300.0],["2014-01-27",18.62,19.86,18.62,19.25,367600.0],["2014-01-28",19.25,19.3,18.83,19.23,238200.0],["2014-01-29",19.02,19.1,18.63,18.94,360500.0],["2014-01-30",19.07,19.39,18.8,19.17,239900.0],["2014-01-31",18.85,19.17,18.85,19.05,144800.0],["2014-02-03",19.06,19.11,18.28,18.58,194500.0],["2014-02-04",18.69,19.03,18.5,18.76,114800.0],["2014-02-05",18.64,18.82,18.45,18.72,168200.0],["2014-02-06",18.79,18.86,18.5,18.52,126700.0],["2014-02-07",18.55,18.63,18.47,18.55,140400.0],["2014-02-10",18.58,18.74,18.17,18.41,124000.0],["2014-02-11",18.39,19.03,18.29,19.0,148900.0],["2014-02-12",18.97,19.3,18.83,19.24,161800.0],["2014-02-13",19.13,19.43,18.97,19.24,88400.0],["2014-02-14",19.27,19.65,19.04,19.54,230800.0],["2014-02-18",19.61,19.77,19.37,19.42,135800.0],["2014-02-19",19.3,19.49,18.81,18.88,127700.0],["2014-02-20",18.94,19.15,18.62,18.73,378500.0],["2014-02-21",18.84,19.25,18.65,19.1,237200.0],["2014-02-24",19.1,19.46,18.79,19.27,167100.0],["2014-02-25",19.26,19.26,18.86,19.03,176200.0],["2014-02-26",19.11,19.4,19.04,19.24,99800.0],["2014-02-27",19.18,19.32,18.93,19.2,72400.0],["2014-02-28",19.26,19.6,18.96,19.15,149500.0],["2014-03-03",18.97,19.33,18.8,19.32,146800.0],["2014-03-04",19.56,20.24,19.56,19.9,330000.0],["2014-03-05",19.85,19.85,19.5,19.55,218300.0],["2014-03-06",19.5,19.6,19.25,19.26,150600.0],["2014-03-07",19.38,19.67,19.31,19.56,142400.0],["2014-03-10",19.53,19.64,19.27,19.44,92900.0],["2014-03-11",19.48,19.48,19.06,19.31,153100.0],["2014-03-12",19.12,19.61,19.12,19.6,154600.0],["2014-03-13",19.68,19.74,19.36,19.56,136100.0],["2014-03-14",19.45,20.1,19.45,19.98,209900.0],["2014-03-17",20.05,20.08,19.88,19.98,290400.0],["2014-03-18",20.0,20.01,19.81,19.93,200700.0],["2014-03-19",19.9,20.03,19.63,19.97,199600.0],["2014-03-20",19.95,20.1,19.92,20.05,262900.0],["2014-03-21",20.14,20.14,19.49,19.74,1891900.0],["2014-03-24",19.7,19.82,19.15,19.46,194200.0],["2014-03-25",19.55,19.76,19.36,19.46,149500.0],["2014-03-26",19.59,19.64,18.9,18.9,118400.0],["2014-03-27",18.85,18.85,18.29,18.34,154700.0],["2014-03-28",18.31,18.64,18.14,18.54,273100.0],["2014-03-31",18.63,19.02,18.57,18.81,156600.0],["2014-04-01",18.85,19.44,18.68,19.34,206500.0],["2014-04-02",19.43,19.7,19.2,19.51,102600.0],["2014-04-03",19.6,19.72,19.25,19.54,106900.0],["2014-04-04",19.69,19.69,19.12,19.21,197000.0],["2014-04-07",19.2,19.21,18.77,19.01,180100.0],["2014-04-08",19.03,19.31,19.02,19.1,126100.0],["2014-04-09",19.14,19.22,19.0,19.11,122100.0],["2014-04-10",19.09,19.25,18.52,18.63,191900.0],["2014-04-11",18.45,18.87,17.89,17.98,136800.0],["2014-04-14",18.19,18.25,17.9,18.2,116800.0],["2014-04-15",18.21,18.3,17.95,18.16,204900.0],["2014-04-16",18.32,18.41,18.12,18.23,160300.0],["2014-04-17",18.24,18.63,18.12,18.57,150900.0],["2014-04-21",18.51,18.72,18.41,18.65,90600.0],["2014-04-22",18.61,19.02,18.52,18.82,104400.0],["2014-04-23",18.74,18.87,18.51,18.6,106100.0],["2014-04-24",15.54,16.46,15.5,15.84,1503700.0],["2014-04-25",15.81,16.98,15.45,15.92,679500.0],["2014-04-28",15.88,16.04,15.56,15.61,535200.0],["2014-04-29",15.64,15.69,15.45,15.55,452000.0],["2014-04-30",15.86,15.99,15.49,15.82,236800.0],["2014-05-01",15.76,15.86,15.54,15.78,240300.0],["2014-05-02",15.83,16.1,15.69,15.77,232400.0],["2014-05-05",15.71,15.71,15.49,15.57,120000.0],["2014-05-06",15.51,15.75,15.35,15.4,148000.0],["2014-05-07",15.3,15.64,15.27,15.49,271800.0],["2014-05-08",15.48,15.72,15.32,15.42,146800.0],["2014-05-09",15.32,15.65,15.27,15.63,151400.0],["2014-05-12",15.74,16.02,15.7,15.91,151400.0],["2014-05-13",15.88,15.88,15.62,15.69,255900.0],["2014-05-14",15.64,15.64,15.4,15.4,192100.0],["2014-05-15",15.3,15.35,15.0,15.26,176300.0],["2014-05-16",15.2,15.3,14.95,15.1,211900.0],["2014-05-19",15.06,15.39,15.06,15.25,93900.0],["2014-05-20",15.2,15.27,14.87,14.93,199800.0],["2014-05-21",14.96,15.09,14.78,14.89,114400.0],["2014-05-22",14.96,14.98,14.72,14.87,208400.0],["2014-05-23",14.91,15.08,14.85,15.07,99800.0],["2014-05-27",15.18,15.73,14.97,15.72,171500.0],["2014-05-28",15.64,15.96,15.51,15.81,221800.0],["2014-05-29",15.83,15.83,15.47,15.6,174800.0],["2014-05-30",15.57,15.86,15.57,15.7,156800.0],["2014-06-02",15.67,15.95,15.61,15.81,120700.0],["2014-06-03",15.8,16.0,15.63,15.71,255200.0],["2014-06-04",15.72,15.93,15.7,15.8,99900.0],["2014-06-05",15.9,16.39,15.75,16.31,192200.0],["2014-06-06",16.37,16.64,16.26,16.32,143600.0],["2014-06-09",16.29,16.4,15.9,16.36,163500.0],["2014-06-10",16.3,16.53,16.08,16.2,148000.0],["2014-06-11",10.98,12.0,9.88,11.54,7743000.0],["2014-06-12",11.55,11.8,10.98,11.4,1502100.0],["2014-06-13",11.37,11.6,11.29,11.37,1286500.0],["2014-06-16",11.45,11.79,11.4,11.64,860100.0],["2014-06-17",11.61,12.0,11.55,11.98,655300.0],["2014-06-18",11.94,12.15,11.82,12.07,634800.0],["2014-06-19",12.07,12.13,11.83,11.9,363000.0],["2014-06-20",11.86,11.99,11.75,11.86,2331100.0],["2014-06-23",11.86,11.88,11.68,11.74,360600.0],["2014-06-24",11.67,11.79,11.35,11.4,493200.0],["2014-06-25",11.35,11.76,11.18,11.74,351300.0],["2014-06-26",12.23,12.24,11.84,12.02,443300.0],["2014-06-27",11.9,12.08,11.75,11.9,402900.0],["2014-06-30",11.83,11.97,11.75,11.91,283000.0],["2014-07-01",11.9,12.08,11.81,11.9,439300.0],["2014-07-02",11.93,12.11,11.8,11.82,243200.0],["2014-07-03",11.87,12.0,11.83,11.99,352300.0],["2014-07-07",11.94,12.02,11.82,11.9,179100.0],["2014-07-08",11.85,11.88,11.62,11.71,203300.0],["2014-07-09",11.77,11.86,11.68,11.8,188100.0],["2014-07-10",11.55,11.67,11.38,11.51,271400.0],["2014-07-11",11.47,11.6,11.37,11.55,216400.0],["2014-07-14",11.63,11.71,11.43,11.49,430400.0],["2014-07-15",11.5,11.59,11.4,11.48,234800.0],["2014-07-16",11.52,11.56,11.28,11.31,162800.0],["2014-07-17",11.29,11.29,10.9,10.94,235800.0],["2014-07-18",10.91,11.25,10.91,11.0,213900.0],["2014-07-21",10.93,11.1,10.77,10.87,412300.0],["2014-07-22",10.93,11.06,10.82,11.0,401300.0],["2014-07-23",11.01,11.05,10.82,10.87,337500.0],["2014-07-24",10.0,10.45,9.3,9.31,1792300.0],["2014-07-25",9.25,9.59,9.25,9.54,634100.0],["2014-07-28",9.56,9.56,9.28,9.52,420500.0],["2014-07-29",9.51,9.62,9.46,9.54,223600.0],["2014-07-30",9.69,9.95,9.68,9.75,363600.0],["2014-07-31",9.69,9.9,9.48,9.5,581100.0],["2014-08-01",9.54,9.65,9.26,9.32,386700.0],["2014-08-04",9.34,9.4,9.03,9.04,482700.0],["2014-08-05",8.99,9.13,8.91,8.99,316800.0],["2014-08-06",8.88,9.26,8.88,9.15,378600.0],["2014-08-07",9.17,9.19,9.0,9.1,382700.0],["2014-08-08",9.13,9.13,8.94,9.02,385800.0],["2014-08-11",9.06,9.18,8.92,9.07,250200.0],["2014-08-12",9.03,9.07,8.53,8.6,1043400.0],["2014-08-13",8.63,8.75,8.57,8.7,530800.0],["2014-08-14",8.69,8.78,8.58,8.61,253000.0],["2014-08-15",8.7,8.79,8.47,8.71,473100.0],["2014-08-18",8.81,9.01,8.7,8.93,756400.0],["2014-08-19",8.98,9.2,8.84,9.19,413200.0],["2014-08-20",9.14,9.23,9.04,9.18,278000.0],["2014-08-21",9.15,9.49,9.01,9.48,274600.0],["2014-08-22",9.48,10.04,9.38,9.94,488600.0],["2014-08-25",9.95,10.06,9.55,9.68,333800.0],["2014-08-26",9.72,9.96,9.69,9.96,305800.0],["2014-08-27",9.97,10.04,9.83,10.01,315400.0],["2014-08-28",9.92,9.96,9.74,9.81,348800.0],["2014-08-29",9.81,9.88,9.66,9.71,241400.0],["2014-09-02",9.76,9.82,9.53,9.57,184500.0],["2014-09-03",9.59,9.75,9.46,9.51,273400.0],["2014-09-04",9.52,9.73,9.1,9.21,584900.0],["2014-09-05",9.18,9.39,9.09,9.33,271300.0],["2014-09-08",9.33,9.33,9.14,9.27,222600.0],["2014-09-09",9.24,9.31,9.05,9.2,367900.0],["2014-09-10",9.21,9.3,9.08,9.09,332500.0],["2014-09-11",9.04,9.77,9.01,9.69,381300.0],["2014-09-12",9.7,10.01,9.69,9.83,315100.0],["2014-09-15",9.8,9.88,9.54,9.8,331800.0],["2014-09-16",9.78,10.05,9.7,9.82,396100.0],["2014-09-17",9.81,10.04,9.69,9.8,244100.0],["2014-09-18",9.81,10.31,9.81,10.02,417500.0],["2014-09-19",10.0,10.23,9.77,10.0,2867900.0],["2014-09-22",9.97,9.99,9.3,9.33,300400.0],["2014-09-23",9.32,9.45,9.01,9.05,434100.0],["2014-09-24",9.06,9.41,8.86,9.09,319500.0],["2014-09-25",9.05,9.15,8.75,8.84,370600.0],["2014-09-26",8.85,8.99,8.66,8.97,333400.0],["2014-09-29",8.88,8.92,8.69,8.79,284700.0],["2014-09-30",8.78,8.85,8.53,8.59,396000.0],["2014-10-01",8.58,8.62,7.81,8.52,611300.0],["2014-10-02",8.53,8.97,8.53,8.91,261100.0],["2014-10-03",9.0,9.1,8.9,8.93,201600.0],["2014-10-06",8.96,9.02,8.65,8.66,166500.0],["2014-10-07",8.6,8.73,8.39,8.45,328500.0],["2014-10-08",8.46,8.58,8.3,8.44,360200.0],["2014-10-09",8.41,8.48,8.2,8.4,365100.0],["2014-10-10",8.35,8.65,8.28,8.4,235800.0],["2014-10-13",8.4,8.58,8.3,8.46,312900.0],["2014-10-14",8.5,8.65,8.36,8.43,312800.0],["2014-10-15",8.29,8.29,7.86,8.11,908500.0],["2014-10-16",8.01,8.73,7.85,8.67,300200.0],["2014-10-17",8.8,8.86,8.36,8.51,270300.0],["2014-10-20",8.44,8.63,8.31,8.33,227800.0],["2014-10-21",8.35,8.69,8.35,8.54,207700.0],["2014-10-22",8.58,8.78,8.4,8.54,170200.0],["2014-10-23",8.64,8.85,8.26,8.73,224600.0],["2014-10-24",8.75,8.91,8.55,8.72,176600.0],["2014-10-27",8.67,8.76,8.5,8.74,103400.0],["2014-10-28",8.75,9.4,8.75,9.32,269300.0],["2014-10-29",9.31,9.34,8.93,9.24,261700.0],["2014-10-30",9.19,9.43,8.98,9.21,317700.0],["2014-10-31",10.0,10.06,9.19,9.46,839800.0],["2014-11-03",9.48,9.84,9.48,9.82,442300.0],["2014-11-04",9.8,9.82,9.6,9.7,371700.0],["2014-11-05",9.75,9.76,9.39,9.58,366200.0],["2014-11-06",9.57,9.76,9.5,9.64,324700.0],["2014-11-07",9.63,9.63,9.44,9.49,158700.0],["2014-11-10",9.49,9.54,9.25,9.35,152600.0],["2014-11-11",9.34,9.46,9.29,9.44,133300.0],["2014-11-12",9.4,9.66,9.39,9.64,286700.0],["2014-11-13",9.62,9.65,9.35,9.4,154900.0],["2014-11-14",9.41,9.5,9.29,9.46,172300.0],["2014-11-17",9.46,9.51,9.15,9.24,288400.0],["2014-11-18",9.27,9.49,9.22,9.42,237600.0],["2014-11-19",9.45,9.48,9.12,9.21,279000.0],["2014-11-20",9.15,9.44,9.1,9.43,182400.0],["2014-11-21",9.5,9.58,9.1,9.13,381000.0],["2014-11-24",9.17,9.3,9.05,9.09,247100.0],["2014-11-25",9.12,9.19,8.99,9.05,285900.0],["2014-11-26",9.05,9.19,8.96,9.09,218700.0],["2014-11-28",9.08,9.32,8.89,8.96,125700.0],["2014-12-01",8.96,8.96,8.53,8.77,371400.0],["2014-12-02",9.0,9.42,9.0,9.34,540100.0],["2014-12-03",9.35,9.73,9.25,9.68,390900.0],["2014-12-04",9.63,9.63,9.44,9.48,360600.0],["2014-12-05",9.5,10.28,9.5,10.02,534000.0],["2014-12-08",9.96,10.26,9.83,9.96,362800.0],["2014-12-09",9.83,10.25,9.68,10.23,333500.0],["2014-12-10",10.16,10.33,9.8,9.9,406600.0],["2014-12-11",9.97,10.08,9.79,9.99,242200.0],["2014-12-12",9.89,9.97,9.73,9.92,359800.0],["2014-12-15",9.99,10.0,9.76,9.9,392400.0],["2014-12-16",9.85,10.09,9.77,9.9,325100.0],["2014-12-17",9.94,10.12,9.79,10.12,275000.0],["2014-12-18",10.25,10.38,9.98,10.38,344100.0],["2014-12-19",10.38,10.38,10.03,10.13,3199300.0],["2014-12-22",10.15,10.42,9.99,10.42,244900.0],["2014-12-23",10.44,10.81,10.43,10.59,358800.0],["2014-12-24",10.64,10.7,10.45,10.66,71500.0],["2014-12-26",10.68,10.89,10.58,10.74,141000.0],["2014-12-29",10.76,10.98,10.69,10.78,188300.0],["2014-12-30",10.73,10.98,10.7,10.96,173300.0],["2014-12-31",10.96,11.03,10.81,10.89,179400.0],["2015-01-02",11.0,11.01,10.24,10.33,322400.0],["2015-01-05",10.28,10.36,9.97,10.02,273800.0],["2015-01-06",10.02,10.03,9.56,9.57,321600.0],["2015-01-07",9.69,9.93,9.66,9.77,268800.0],["2015-01-08",9.89,10.13,9.81,10.05,192800.0],["2015-01-09",10.02,10.09,9.63,9.64,128800.0],["2015-01-12",9.65,9.82,9.43,9.46,181900.0],["2015-01-13",9.55,9.69,9.19,9.41,219500.0],["2015-01-14",9.21,9.25,8.86,9.01,365000.0],["2015-01-15",9.02,9.02,8.58,8.73,437800.0],["2015-01-16",8.71,8.99,8.7,8.89,305700.0],["2015-01-20",8.92,9.28,8.75,8.93,278200.0],["2015-01-21",8.9,8.98,8.57,8.58,308700.0],["2015-01-22",8.66,8.98,8.58,8.91,241600.0],["2015-01-23",8.88,8.98,8.64,8.71,164900.0],["2015-01-26",8.71,8.78,8.6,8.76,90900.0],["2015-01-27",8.64,8.89,8.56,8.78,191900.0],["2015-01-28",8.86,8.86,8.56,8.73,372300.0],["2015-01-29",8.76,8.82,8.53,8.62,372000.0],["2015-01-30",8.58,8.81,8.36,8.52,263400.0],["2015-02-02",8.54,8.63,8.36,8.41,261200.0],["2015-02-03",8.41,8.71,8.33,8.59,193400.0],["2015-02-04",8.56,8.87,8.54,8.55,194300.0],["2015-02-05",8.61,9.04,8.61,8.98,236000.0],["2015-02-06",8.97,9.49,8.83,9.4,242000.0],["2015-02-09",9.36,9.48,9.03,9.03,132300.0],["2015-02-10",9.11,9.19,8.84,9.07,133500.0],["2015-02-11",9.03,9.19,8.86,9.11,105500.0],["2015-02-12",9.17,9.38,9.08,9.37,160700.0],["2015-02-13",9.38,9.49,9.12,9.28,128700.0],["2015-02-17",9.29,9.4,9.08,9.2,335600.0],["2015-02-18",9.15,9.3,9.01,9.12,156100.0],["2015-02-19",9.12,9.23,8.94,8.97,200200.0],["2015-02-20",8.98,9.07,8.83,8.99,155400.0],["2015-02-23",8.95,9.09,8.78,8.98,226700.0],["2015-02-24",8.99,9.24,8.99,9.16,126700.0],["2015-02-25",9.13,9.18,9.03,9.06,52600.0],["2015-02-26",9.03,9.32,9.03,9.3,195600.0],["2015-02-27",9.27,9.51,9.25,9.34,162500.0],["2015-03-02",9.35,9.49,9.18,9.27,118400.0],["2015-03-03",9.22,9.43,9.1,9.13,209700.0],["2015-03-04",9.08,9.09,8.85,8.92,117800.0],["2015-03-05",8.95,8.96,8.66,8.85,222100.0],["2015-03-06",8.82,9.25,8.82,9.08,174500.0],["2015-03-09",9.1,9.29,9.08,9.29,132200.0],["2015-03-10",9.22,9.24,8.96,8.98,106100.0],["2015-03-11",9.01,9.06,8.91,9.03,96700.0],["2015-03-12",9.13,9.24,9.01,9.11,262500.0],["2015-03-13",9.12,9.43,9.06,9.41,148200.0],["2015-03-16",9.44,9.44,9.01,9.1,106800.0],["2015-03-17",9.03,9.2,8.82,9.18,217900.0],["2015-03-18",9.14,9.35,8.89,9.01,195300.0],["2015-03-19",8.97,8.99,8.84,8.9,156800.0],["2015-03-20",8.94,9.24,8.91,9.21,217100.0],["2015-03-23",9.17,9.39,9.17,9.34,274400.0],["2015-03-24",9.36,9.38,9.25,9.32,224500.0],["2015-03-25",9.28,9.28,8.88,8.92,275200.0],["2015-03-26",8.9,8.98,8.82,8.97,204900.0],["2015-03-27",8.94,8.94,8.79,8.9,161800.0],["2015-03-30",8.92,8.99,8.9,8.98,163800.0],["2015-03-31",8.91,9.07,8.87,9.03,141000.0],["2015-04-01",8.96,9.1,8.85,8.99,124400.0],["2015-04-02",9.02,9.27,9.02,9.2,105900.0],["2015-04-06",9.1,9.22,8.86,9.06,148600.0],["2015-04-07",9.05,9.18,8.92,9.14,233000.0],["2015-04-08",9.13,9.19,9.1,9.14,74500.0],["2015-04-09",9.16,9.18,8.91,9.0,142900.0],["2015-04-10",9.03,9.07,8.86,9.02,110000.0],["2015-04-13",9.03,9.1,9.0,9.07,91200.0],["2015-04-14",9.07,9.08,8.87,9.02,73600.0],["2015-04-15",9.06,9.23,8.95,9.18,152800.0],["2015-04-16",9.09,9.23,9.06,9.11,87100.0],["2015-04-17",8.98,9.04,8.8,8.93,149500.0],["2015-04-20",8.96,9.06,8.85,8.9,62400.0],["2015-04-21",8.86,8.95,8.85,8.91,105200.0],["2015-04-22",8.89,9.08,8.8,9.01,90000.0],["2015-04-23",8.95,9.09,8.92,9.06,89400.0],["2015-04-24",9.05,9.23,9.05,9.16,82000.0],["2015-04-27",9.18,9.59,9.17,9.54,173400.0],["2015-04-28",9.55,9.77,9.45,9.73,94000.0],["2015-04-29",9.69,9.91,9.61,9.87,93800.0],["2015-04-30",9.82,9.84,9.54,9.74,139300.0],["2015-05-01",9.74,9.74,9.51,9.55,144300.0],["2015-05-04",9.55,9.66,9.52,9.61,100500.0],["2015-05-05",9.57,9.73,9.49,9.6,192700.0],["2015-05-06",9.62,9.84,9.51,9.81,120400.0],["2015-05-07",9.78,9.84,9.56,9.77,87600.0],["2015-05-08",9.86,9.86,9.61,9.85,88000.0],["2015-05-11",9.83,9.96,9.78,9.92,234400.0],["2015-05-12",9.89,9.92,9.61,9.86,85100.0],["2015-05-13",9.87,9.98,9.79,9.86,85300.0],["2015-05-14",9.88,9.96,9.7,9.78,169200.0],["2015-05-15",9.75,9.75,9.42,9.6,170600.0],["2015-05-18",9.54,9.73,9.52,9.68,134100.0],["2015-05-19",9.68,9.97,9.68,9.86,204800.0],["2015-05-20",9.84,9.84,9.61,9.8,156900.0],["2015-05-21",9.78,9.96,9.68,9.94,253300.0],["2015-05-22",9.92,9.97,9.73,9.78,75700.0],["2015-05-26",9.74,9.74,9.43,9.55,159000.0],["2015-05-27",9.58,9.71,9.4,9.69,242700.0],["2015-05-28",9.64,9.66,9.49,9.62,137400.0],["2015-05-29",9.58,9.69,9.41,9.67,232200.0],["2015-06-01",9.72,9.9,9.59,9.61,121100.0],["2015-06-02",9.58,9.93,9.52,9.79,86900.0],["2015-06-03",9.74,10.11,9.7,9.99,653300.0],["2015-06-04",9.92,10.0,9.84,9.93,127800.0],["2015-06-05",9.95,10.37,9.9,10.32,183200.0],["2015-06-08",10.37,10.48,10.1,10.12,196800.0],["2015-06-09",10.18,10.31,10.03,10.15,155700.0],["2015-06-10",10.24,10.49,10.21,10.4,110600.0],["2015-06-11",10.45,10.55,10.18,10.41,241600.0],["2015-06-12",10.41,10.48,10.22,10.29,196900.0],["2015-06-15",10.31,10.31,9.98,10.02,269500.0],["2015-06-16",9.97,10.13,9.97,10.09,183900.0],["2015-06-17",10.14,10.26,9.82,9.84,133300.0],["2015-06-18",9.92,10.01,9.82,9.96,186200.0],["2015-06-19",9.96,10.18,9.92,10.0,1111500.0],["2015-06-22",10.14,10.3,10.06,10.22,265800.0],["2015-06-23",10.27,10.57,10.27,10.47,229300.0],["2015-06-24",10.47,10.62,10.44,10.47,168300.0],["2015-06-25",10.55,10.57,10.34,10.4,172500.0],["2015-06-26",10.46,10.52,10.29,10.5,252700.0],["2015-06-29",9.86,9.86,9.09,9.29,491200.0],["2015-06-30",9.45,9.52,9.18,9.28,353300.0],["2015-07-01",9.42,9.59,9.31,9.51,336200.0],["2015-07-02",9.53,9.55,9.36,9.42,169200.0],["2015-07-06",9.33,9.43,9.21,9.39,131600.0],["2015-07-07",9.39,9.42,9.18,9.37,191900.0],["2015-07-08",9.26,9.35,9.07,9.15,120500.0],["2015-07-09",9.31,9.46,9.21,9.28,136800.0],["2015-07-10",9.39,9.56,9.26,9.42,134200.0],["2015-07-13",9.52,9.63,9.39,9.48,138900.0],["2015-07-14",9.52,9.64,9.34,9.48,150500.0],["2015-07-15",9.51,9.64,9.46,9.51,118500.0],["2015-07-16",9.61,9.61,9.45,9.47,82700.0],["2015-07-17",9.5,9.5,9.32,9.39,100900.0],["2015-07-20",9.4,9.5,9.36,9.45,66300.0],["2015-07-21",9.45,9.47,9.35,9.4,112300.0],["2015-07-22",9.37,9.5,9.33,9.45,87800.0],["2015-07-23",9.45,9.46,9.09,9.14,90400.0],["2015-07-24",9.1,9.1,8.75,8.75,126300.0],["2015-07-27",8.69,8.81,8.6,8.64,99100.0],["2015-07-28",8.68,8.69,8.46,8.55,121700.0],["2015-07-29",8.5,8.62,8.38,8.5,102800.0],["2015-07-30",8.47,8.58,8.45,8.47,74800.0],["2015-07-31",8.42,8.48,8.31,8.35,156300.0],["2015-08-03",8.34,8.68,8.23,8.25,113000.0],["2015-08-04",8.23,8.37,8.15,8.24,106500.0],["2015-08-05",8.25,8.35,8.16,8.2,113000.0],["2015-08-06",8.24,8.25,8.14,8.18,110600.0],["2015-08-07",8.14,8.3,8.05,8.16,71300.0],["2015-08-10",8.22,8.38,8.2,8.28,98700.0],["2015-08-11",8.22,8.22,8.02,8.15,146800.0],["2015-08-12",8.12,8.12,7.83,7.9,211300.0],["2015-08-13",7.9,7.93,7.75,7.81,58200.0],["2015-08-14",7.8,7.97,7.7,7.94,65600.0],["2015-08-17",7.94,8.16,7.8,8.04,111500.0],["2015-08-18",8.04,8.22,7.92,8.19,88500.0],["2015-08-19",8.14,8.14,7.93,8.02,73800.0],["2015-08-20",7.93,7.96,7.85,7.88,130900.0],["2015-08-21",7.7,7.94,7.65,7.86,99500.0],["2015-08-24",7.49,7.74,7.43,7.49,250600.0],["2015-08-25",7.7,7.7,7.35,7.36,168000.0],["2015-08-26",7.55,7.55,7.32,7.4,88200.0],["2015-08-27",7.49,7.59,7.37,7.47,196000.0],["2015-08-28",7.47,7.55,7.26,7.41,199600.0],["2015-08-31",7.39,7.46,7.28,7.34,119100.0],["2015-09-01",7.24,7.3,7.06,7.17,149100.0],["2015-09-02",7.29,7.43,7.2,7.4,99900.0],["2015-09-03",7.45,7.54,7.37,7.45,177900.0],["2015-09-04",7.41,7.52,7.38,7.46,97200.0],["2015-09-08",7.56,7.7,7.48,7.69,113900.0],["2015-09-09",7.79,8.17,7.6,7.64,135900.0],["2015-09-10",7.66,7.86,7.6,7.84,123400.0],["2015-09-11",7.83,8.06,7.83,8.03,174800.0],["2015-09-14",8.03,8.07,7.93,7.96,279700.0],["2015-09-15",8.0,8.0,7.85,7.89,98800.0],["2015-09-16",7.97,8.08,7.85,8.03,125700.0],["2015-09-17",7.98,8.19,7.77,7.86,224100.0],["2015-09-18",7.71,8.05,7.71,7.78,1749700.0],["2015-09-21",7.82,8.03,7.82,7.95,100000.0],["2015-09-22",7.87,8.48,7.87,8.38,321200.0],["2015-09-23",8.43,8.75,8.43,8.73,240700.0],["2015-09-24",8.64,8.85,8.58,8.82,278400.0],["2015-09-25",8.92,9.0,8.65,8.65,181400.0],["2015-09-28",8.62,8.71,8.41,8.46,344900.0],["2015-09-29",8.5,8.5,8.2,8.22,218500.0],["2015-09-30",8.23,8.23,7.39,7.62,523700.0],["2015-10-01",7.6,7.68,7.15,7.16,260100.0],["2015-10-02",7.15,7.19,6.76,6.95,670800.0],["2015-10-05",6.94,7.48,6.94,7.46,245700.0],["2015-10-06",7.46,7.54,7.19,7.44,166300.0],["2015-10-07",7.46,7.6,6.83,7.55,170200.0],["2015-10-08",7.52,7.59,7.37,7.52,144500.0],["2015-10-09",7.52,7.65,7.38,7.56,121600.0],["2015-10-12",7.55,7.72,7.51,7.68,131500.0],["2015-10-13",7.66,7.86,7.65,7.71,180600.0],["2015-10-14",7.67,7.67,7.11,7.24,248700.0],["2015-10-15",7.21,7.23,6.89,6.92,315500.0],["2015-10-16",6.95,6.99,6.86,6.88,191800.0],["2015-10-19",6.86,6.98,6.82,6.88,130200.0],["2015-10-20",6.88,7.03,6.84,6.97,78500.0],["2015-10-21",7.01,7.13,6.95,7.03,126300.0],["2015-10-22",7.05,7.27,7.05,7.16,140600.0],["2015-10-23",7.18,7.58,7.14,7.53,199100.0],["2015-10-26",7.5,7.57,7.37,7.48,178300.0],["2015-10-27",7.45,7.54,7.26,7.38,134600.0],["2015-10-28",7.36,7.83,7.36,7.83,130300.0],["2015-10-29",7.78,7.82,7.58,7.7,122700.0],["2015-10-30",7.2,7.58,7.12,7.2,372800.0],["2015-11-02",7.18,7.53,7.03,7.44,213900.0],["2015-11-03",7.44,7.7,7.34,7.63,135100.0],["2015-11-04",7.63,7.67,7.49,7.64,159000.0],["2015-11-05",7.64,7.85,7.56,7.77,133800.0],["2015-11-06",7.78,8.08,7.72,8.08,140600.0],["2015-11-09",8.07,8.2,7.87,7.94,200700.0],["2015-11-10",7.83,8.0,7.77,7.95,88100.0],["2015-11-11",7.96,8.05,7.79,7.86,51700.0],["2015-11-12",7.78,7.81,7.54,7.66,143300.0],["2015-11-13",7.58,7.72,7.35,7.37,110100.0],["2015-11-16",7.38,7.46,7.25,7.42,167700.0],["2015-11-17",7.44,7.58,7.28,7.37,107200.0],["2015-11-18",7.42,7.42,7.13,7.14,194500.0],["2015-11-19",7.15,7.49,7.13,7.2,105600.0],["2015-11-20",7.23,7.31,7.17,7.28,125500.0],["2015-11-23",7.29,7.33,7.16,7.2,59200.0],["2015-11-24",7.17,7.39,7.1,7.38,57300.0],["2015-11-25",7.38,7.57,7.31,7.5,132000.0],["2015-11-27",7.49,7.8,7.46,7.77,124600.0],["2015-11-30",7.77,7.98,7.68,7.68,189000.0],["2015-12-01",7.72,7.88,7.5,7.72,98500.0],["2015-12-02",7.72,7.78,7.59,7.65,77500.0],["2015-12-03",7.69,7.84,7.63,7.69,130200.0],["2015-12-04",7.69,7.82,7.66,7.77,102200.0],["2015-12-07",7.73,7.83,7.39,7.46,130000.0],["2015-12-08",7.35,7.57,7.29,7.47,99100.0],["2015-12-09",7.45,7.53,7.25,7.4,95800.0],["2015-12-10",7.38,7.63,7.35,7.58,96100.0],["2015-12-11",7.38,7.55,7.15,7.19,116800.0],["2015-12-14",7.16,7.23,6.46,6.65,520300.0],["2015-12-15",6.58,6.69,6.46,6.63,233600.0],["2015-12-16",6.61,6.74,6.47,6.7,202300.0],["2015-12-17",6.71,6.82,6.61,6.75,111200.0],["2015-12-18",6.71,6.79,6.39,6.43,428800.0],["2015-12-21",6.45,6.62,6.26,6.37,381200.0],["2015-12-22",6.38,6.73,6.05,6.4,167200.0],["2015-12-23",6.37,6.54,6.21,6.39,280200.0],["2015-12-24",6.41,6.84,6.41,6.79,144300.0],["2015-12-28",6.64,6.99,6.37,6.5,338500.0],["2015-12-29",6.55,6.69,6.21,6.58,170500.0],["2015-12-30",6.55,6.75,6.39,6.52,110700.0],["2015-12-31",6.48,6.69,6.25,6.37,210200.0],["2016-01-04",6.23,6.36,6.03,6.05,259900.0],["2016-01-05",6.06,6.35,5.94,6.05,179800.0],["2016-01-06",5.95,6.16,5.92,6.12,100300.0],["2016-01-07",5.97,6.24,5.77,5.82,158200.0],["2016-01-08",5.86,5.89,5.46,5.46,239900.0],["2016-01-11",5.47,5.65,5.17,5.23,318000.0],["2016-01-12",5.31,5.4,5.04,5.07,281800.0],["2016-01-13",5.11,5.37,5.07,5.15,203100.0],["2016-01-14",5.2,5.33,5.06,5.23,189700.0],["2016-01-15",5.11,5.23,4.92,5.21,171300.0],["2016-01-19",5.25,5.25,4.77,4.85,162500.0],["2016-01-20",4.79,4.9,4.4,4.81,227100.0],["2016-01-21",4.83,4.95,4.74,4.8,175700.0],["2016-01-22",4.86,4.86,4.59,4.75,244000.0],["2016-01-25",4.75,4.75,4.42,4.45,112700.0],["2016-01-26",4.49,4.54,4.3,4.41,198100.0],["2016-01-27",4.42,4.58,4.39,4.44,145500.0],["2016-01-28",4.48,4.6,4.46,4.5,127400.0],["2016-01-29",4.5,4.59,4.47,4.5,173100.0],["2016-02-01",4.76,5.0,4.49,5.0,270300.0],["2016-02-02",4.92,4.97,4.26,4.7,389500.0],["2016-02-03",4.67,4.67,4.36,4.52,161300.0],["2016-02-04",4.48,4.63,4.21,4.35,164500.0],["2016-02-05",4.35,4.39,4.17,4.18,134400.0],["2016-02-08",4.14,4.2,3.88,4.11,261000.0],["2016-02-09",4.03,4.14,3.96,4.07,169300.0],["2016-02-10",4.1,4.48,4.1,4.41,168400.0],["2016-02-11",4.32,4.35,4.03,4.09,102900.0],["2016-02-12",4.08,4.44,4.08,4.41,119200.0],["2016-02-16",4.45,4.72,4.4,4.71,146200.0],["2016-02-17",4.75,4.77,4.54,4.57,130100.0],["2016-02-18",4.57,4.59,4.45,4.53,93900.0],["2016-02-19",4.52,4.64,4.48,4.63,85900.0],["2016-02-22",4.67,4.68,4.36,4.43,151100.0],["2016-02-23",4.4,4.6,4.32,4.57,169200.0],["2016-02-24",4.49,4.67,4.23,4.39,92800.0],["2016-02-25",4.42,4.6,4.32,4.58,84200.0],["2016-02-26",4.59,4.82,4.54,4.76,68800.0],["2016-02-29",4.74,4.95,4.73,4.77,141000.0],["2016-03-01",4.8,4.99,4.8,4.88,61400.0],["2016-03-02",4.88,5.09,4.87,5.01,94900.0],["2016-03-03",5.02,5.29,4.97,5.2,195900.0],["2016-03-04",5.25,5.46,5.13,5.25,169900.0],["2016-03-07",5.23,5.43,5.2,5.4,145400.0],["2016-03-08",5.37,5.37,5.23,5.26,90200.0],["2016-03-09",5.29,5.31,5.11,5.18,59300.0],["2016-03-10",5.19,5.2,5.04,5.2,46700.0],["2016-03-11",5.2,5.23,5.05,5.18,82600.0],["2016-03-14",5.18,5.38,5.08,5.3,128100.0],["2016-03-15",5.25,5.35,5.13,5.29,69400.0],["2016-03-16",5.2,5.37,4.98,5.04,49100.0],["2016-03-17",5.04,5.39,4.89,5.35,52000.0],["2016-03-18",5.39,5.69,5.19,5.67,214500.0],["2016-03-21",5.64,5.65,5.39,5.56,59300.0],["2016-03-22",5.5,5.69,5.25,5.67,83900.0],["2016-03-23",5.64,5.64,5.13,5.14,78800.0],["2016-03-24",5.1,5.4,4.95,5.39,86900.0],["2016-03-28",5.39,5.49,5.23,5.36,54600.0],["2016-03-29",5.33,5.8,5.07,5.76,87300.0],["2016-03-30",5.77,5.93,5.65,5.79,86900.0],["2016-03-31",5.79,5.79,5.56,5.72,138100.0],["2016-04-01",5.66,5.66,5.21,5.24,91800.0],["2016-04-04",5.27,5.32,5.06,5.18,99900.0],["2016-04-05",5.14,5.39,5.03,5.36,122700.0],["2016-04-06",5.34,5.44,5.23,5.43,70800.0],["2016-04-07",5.39,5.43,5.08,5.17,66400.0],["2016-04-08",5.2,5.32,5.1,5.22,61400.0],["2016-04-11",5.25,5.45,5.16,5.41,64500.0],["2016-04-12",5.41,5.5,5.34,5.43,103400.0],["2016-04-13",5.47,5.8,5.47,5.79,114300.0],["2016-04-14",5.76,5.83,5.74,5.8,70800.0],["2016-04-15",5.77,5.82,5.52,5.74,58000.0],["2016-04-18",5.72,5.97,5.7,5.96,114600.0],["2016-04-19",5.96,6.12,5.88,5.95,64300.0],["2016-04-20",5.94,6.09,5.49,6.04,59200.0],["2016-04-21",6.02,6.63,5.94,6.05,79700.0],["2016-04-22",6.05,6.25,6.05,6.21,81000.0],["2016-04-25",6.16,6.16,5.91,6.06,46800.0],["2016-04-26",6.08,6.22,6.03,6.17,72900.0],["2016-04-27",6.15,6.22,6.02,6.14,57600.0],["2016-04-28",6.07,6.22,5.96,5.96,50800.0],["2016-04-29",5.6,5.69,5.3,5.67,109600.0],["2016-05-02",5.67,5.75,5.57,5.74,65400.0],["2016-05-03",5.64,5.64,5.34,5.45,72200.0],["2016-05-04",5.42,5.63,5.27,5.33,61300.0],["2016-05-05",5.37,5.37,5.2,5.2,48500.0],["2016-05-06",5.18,5.35,5.13,5.16,99100.0],["2016-05-09",5.16,5.5,5.11,5.45,50700.0],["2016-05-10",5.47,5.56,5.4,5.54,90300.0],["2016-05-11",5.5,5.65,5.39,5.42,57000.0],["2016-05-12",5.43,5.46,5.26,5.39,57900.0],["2016-05-13",5.36,5.52,5.3,5.36,74500.0],["2016-05-16",5.36,5.71,5.34,5.68,61800.0],["2016-05-17",5.65,5.8,5.5,5.6,111600.0],["2016-05-18",5.59,5.96,5.59,5.94,99300.0],["2016-05-19",6.0,6.0,5.66,5.69,108200.0],["2016-05-20",5.74,5.96,5.62,5.94,76900.0],["2016-05-23",5.93,5.98,5.81,5.82,98300.0],["2016-05-24",5.9,6.35,5.9,6.3,152500.0],["2016-05-25",6.31,7.05,6.24,6.96,177600.0],["2016-05-26",6.99,7.0,6.77,6.81,102400.0],["2016-05-27",6.84,6.98,6.65,6.77,72400.0],["2016-05-31",6.88,6.88,6.61,6.75,122400.0],["2016-06-01",6.66,6.95,6.49,6.94,62700.0],["2016-06-02",6.91,6.98,6.77,6.9,72800.0],["2016-06-03",6.85,6.85,6.56,6.67,73800.0],["2016-06-06",6.68,6.97,6.68,6.85,78800.0],["2016-06-07",6.88,6.91,6.69,6.72,45400.0],["2016-06-08",6.69,6.82,6.69,6.73,53900.0],["2016-06-09",6.72,6.99,6.43,6.76,82000.0],["2016-06-10",6.6,6.93,6.46,6.77,157600.0],["2016-06-13",6.76,6.96,6.47,6.49,87600.0],["2016-06-14",6.4,6.55,6.37,6.45,88800.0],["2016-06-15",6.49,6.7,6.37,6.47,70400.0],["2016-06-16",6.4,6.51,6.3,6.49,52400.0],["2016-06-17",6.47,6.54,6.31,6.47,163400.0],["2016-06-20",6.6,6.78,6.6,6.7,68600.0],["2016-06-21",6.73,6.73,6.41,6.58,72200.0],["2016-06-22",6.6,6.71,6.46,6.55,62800.0],["2016-06-23",6.65,6.97,6.65,6.91,81600.0],["2016-06-24",6.41,6.73,6.17,6.29,308400.0],["2016-06-27",6.16,6.9,5.56,5.73,140300.0],["2016-06-28",5.77,5.94,5.72,5.88,55600.0],["2016-06-29",5.94,6.0,5.86,5.93,45300.0],["2016-06-30",5.92,6.06,5.73,6.02,69700.0],["2016-07-01",5.96,6.03,5.85,5.93,34000.0],["2016-07-05",5.85,5.85,5.41,5.48,54100.0],["2016-07-06",5.41,5.59,5.38,5.55,43100.0],["2016-07-07",5.55,5.73,5.47,5.58,23600.0],["2016-07-08",5.69,6.09,5.69,6.09,69800.0],["2016-07-11",6.12,6.14,6.03,6.06,68900.0],["2016-07-12",6.12,6.39,6.08,6.36,80700.0],["2016-07-13",6.36,6.36,6.05,6.07,62500.0],["2016-07-14",6.22,6.26,6.01,6.15,44300.0],["2016-07-15",6.22,6.29,6.01,6.25,57900.0],["2016-07-18",6.25,6.42,6.11,6.22,103600.0],["2016-07-19",6.2,6.25,6.11,6.23,43000.0],["2016-07-20",6.24,6.24,6.04,6.05,25200.0],["2016-07-21",6.01,6.12,5.88,5.89,46000.0],["2016-07-22",5.94,6.04,5.83,5.96,42300.0],["2016-07-25",5.92,6.04,5.78,5.78,51600.0],["2016-07-26",5.78,5.87,5.72,5.75,73500.0],["2016-07-27",5.78,6.13,5.78,6.08,52800.0],["2016-07-28",6.02,6.12,5.94,5.97,28900.0],["2016-07-29",5.9,5.9,4.93,5.3,171500.0],["2016-08-01",5.2,5.59,5.07,5.23,53800.0],["2016-08-02",5.2,5.6,4.84,4.85,96800.0],["2016-08-03",4.81,5.03,4.81,4.89,60700.0],["2016-08-04",4.84,4.94,4.84,4.87,73600.0],["2016-08-05",4.96,5.07,4.86,4.95,124200.0],["2016-08-08",4.83,5.68,4.74,5.05,227500.0],["2016-08-09",5.62,5.71,4.9,4.96,360000.0],["2016-08-10",5.01,5.02,4.8,4.83,169900.0],["2016-08-11",4.93,4.96,4.85,4.86,98500.0],["2016-08-12",4.9,4.99,4.87,4.9,168900.0],["2016-08-15",4.88,5.08,4.81,4.88,1921200.0],["2016-08-16",4.84,4.97,4.78,4.94,976700.0],["2016-08-17",4.97,5.16,4.97,5.16,408400.0],["2016-08-18",5.11,5.21,5.0,5.19,81900.0],["2016-08-19",5.19,5.28,5.02,5.27,187700.0],["2016-08-22",5.17,5.28,5.1,5.14,77600.0],["2016-08-23",5.15,5.58,5.13,5.55,285200.0],["2016-08-24",5.52,6.11,5.52,5.86,400400.0],["2016-08-25",5.82,5.89,5.81,5.86,154700.0],["2016-08-26",5.85,6.09,5.85,6.06,177600.0],["2016-08-29",6.07,6.19,6.02,6.06,544100.0],["2016-08-30",6.1,6.27,6.05,6.12,165100.0],["2016-08-31",6.07,6.24,6.07,6.19,260900.0],["2016-09-01",6.25,6.25,6.01,6.13,195300.0],["2016-09-02",6.11,6.21,6.08,6.19,79800.0],["2016-09-06",6.15,6.3,5.97,6.09,133800.0],["2016-09-07",6.13,6.16,6.02,6.12,90100.0],["2016-09-08",6.08,6.14,5.98,6.12,55300.0],["2016-09-09",6.08,6.29,6.03,6.04,127100.0],["2016-09-12",6.09,6.26,6.04,6.24,141400.0],["2016-09-13",6.18,6.28,5.97,6.03,166200.0],["2016-09-14",6.05,6.16,5.97,6.03,78400.0],["2016-09-15",6.09,6.13,5.98,6.11,45700.0],["2016-09-16",6.09,6.17,5.96,6.11,290000.0],["2016-09-19",6.16,6.19,6.01,6.17,93500.0],["2016-09-20",6.22,6.24,6.06,6.1,52500.0],["2016-09-21",6.12,6.24,6.12,6.18,100400.0],["2016-09-22",6.2,6.38,6.18,6.38,110600.0],["2016-09-23",6.34,6.41,6.29,6.32,88800.0],["2016-09-26",6.29,6.3,6.14,6.2,93800.0],["2016-09-27",6.18,6.25,6.17,6.2,91300.0],["2016-09-28",6.24,6.28,6.14,6.2,119400.0],["2016-09-29",6.22,6.32,6.21,6.31,121200.0],["2016-09-30",6.3,6.45,6.3,6.42,112400.0],["2016-10-03",6.43,6.49,6.3,6.37,50000.0],["2016-10-04",6.37,6.55,6.34,6.52,111800.0],["2016-10-05",6.54,6.64,6.43,6.54,204800.0],["2016-10-06",6.59,6.8,6.59,6.75,142200.0],["2016-10-07",6.77,6.79,6.64,6.71,72400.0],["2016-10-10",6.72,7.03,6.72,7.01,161200.0],["2016-10-11",7.02,7.12,6.79,6.95,118500.0],["2016-10-12",6.91,7.04,6.83,6.92,112300.0],["2016-10-13",6.83,6.94,6.81,6.92,143500.0],["2016-10-14",7.04,7.1,6.95,7.0,195600.0],["2016-10-17",7.06,7.11,6.88,6.95,129000.0],["2016-10-18",7.06,7.08,6.98,7.01,115500.0],["2016-10-19",7.06,7.14,6.75,7.01,382800.0],["2016-10-20",7.0,7.04,6.89,6.94,148800.0],["2016-10-21",6.84,7.24,6.84,7.11,295300.0],["2016-10-24",7.17,7.23,7.01,7.02,104000.0],["2016-10-25",7.04,7.3,7.01,7.13,288600.0],["2016-10-26",7.1,7.28,6.98,7.02,234900.0],["2016-10-27",7.06,7.11,6.98,7.02,235400.0],["2016-10-28",6.79,6.82,5.63,5.99,796600.0],["2016-10-31",5.92,6.38,5.92,6.23,1897500.0],["2016-11-01",6.26,6.39,6.04,6.39,315300.0],["2016-11-02",6.41,6.46,6.26,6.41,306700.0],["2016-11-03",6.45,6.69,6.45,6.65,374000.0],["2016-11-04",6.84,6.84,6.51,6.51,1245600.0],["2016-11-07",6.62,6.75,6.59,6.65,427100.0],["2016-11-08",6.65,6.67,6.45,6.56,299000.0],["2016-11-09",6.59,6.75,6.58,6.69,418100.0],["2016-11-10",6.81,6.93,6.61,6.68,400300.0],["2016-11-11",6.7,6.8,6.57,6.8,517500.0],["2016-11-14",6.88,7.2,6.83,7.0,584700.0],["2016-11-15",7.04,7.13,6.81,6.98,401100.0],["2016-11-16",6.93,7.16,6.8,7.07,613900.0],["2016-11-17",7.12,7.27,7.04,7.05,462800.0],["2016-11-18",7.02,7.2,6.93,7.19,345600.0],["2016-11-21",7.22,7.31,7.14,7.3,256700.0],["2016-11-22",7.32,7.49,7.26,7.44,372400.0],["2016-11-23",7.47,7.66,7.41,7.6,389800.0],["2016-11-25",7.58,7.7,7.51,7.6,94900.0],["2016-11-28",7.6,7.6,7.43,7.43,254000.0],["2016-11-29",7.42,7.5,7.17,7.19,280300.0],["2016-11-30",7.25,7.37,6.9,6.92,303800.0],["2016-12-01",6.93,7.08,6.9,6.97,294900.0],["2016-12-02",7.0,7.1,6.88,6.93,174800.0],["2016-12-05",7.0,7.33,6.91,7.32,297900.0],["2016-12-06",7.3,7.45,7.25,7.42,278400.0],["2016-12-07",7.44,7.52,7.34,7.49,184100.0],["2016-12-08",7.71,7.72,7.46,7.7,243000.0],["2016-12-09",7.7,7.86,7.64,7.85,196800.0],["2016-12-12",7.89,7.94,7.49,7.55,170500.0],["2016-12-13",7.61,7.7,7.5,7.58,267700.0],["2016-12-14",7.52,7.73,7.47,7.61,324300.0],["2016-12-15",7.67,7.86,7.6,7.72,419200.0],["2016-12-16",7.76,7.76,7.5,7.58,646500.0],["2016-12-19",7.63,7.74,7.49,7.7,158700.0],["2016-12-20",7.78,7.88,7.61,7.88,192900.0],["2016-12-21",7.83,7.92,7.74,7.9,121300.0],["2016-12-22",7.89,8.06,7.84,8.04,231900.0],["2016-12-23",8.03,8.2,7.97,8.04,315500.0],["2016-12-27",8.02,8.08,7.86,7.98,282800.0],["2016-12-28",7.97,8.05,7.91,8.03,167400.0],["2016-12-29",8.03,8.04,7.69,7.75,212800.0],["2016-12-30",7.78,7.92,7.67,7.86,187900.0],["2017-01-03",7.98,8.09,7.95,8.06,316100.0],["2017-01-04",7.82,7.92,7.58,7.6,634500.0],["2017-01-05",7.59,7.6,7.16,7.18,290900.0],["2017-01-06",7.27,7.27,7.1,7.17,202300.0],["2017-01-09",7.11,7.23,7.02,7.1,225500.0],["2017-01-10",7.11,7.36,7.05,7.29,244600.0],["2017-01-11",7.3,7.53,7.21,7.48,318800.0],["2017-01-12",7.4,7.5,7.07,7.1,228400.0],["2017-01-13",7.1,7.44,7.1,7.26,182400.0],["2017-01-17",7.2,7.2,6.94,6.95,226200.0],["2017-01-18",6.94,7.02,6.86,6.98,175800.0],["2017-01-19",7.02,7.06,6.9,7.03,160000.0],["2017-01-20",7.03,7.17,7.01,7.07,124700.0],["2017-01-23",7.04,7.18,6.95,6.95,132800.0],["2017-01-24",6.98,7.24,6.92,7.2,199900.0],["2017-01-25",7.23,7.37,7.23,7.3,182900.0],["2017-01-26",7.27,7.39,7.27,7.35,87400.0],["2017-01-27",7.34,7.4,7.29,7.32,151500.0],["2017-01-30",7.3,7.3,6.99,7.04,169000.0],["2017-01-31",7.04,7.12,5.9,5.99,1079100.0],["2017-02-01",5.73,5.89,4.99,5.0,1798900.0],["2017-02-02",4.98,5.23,4.93,5.06,618300.0],["2017-02-03",5.1,5.23,5.06,5.18,318300.0],["2017-02-06",5.17,5.2,4.99,4.99,284600.0],["2017-02-07",4.99,5.06,4.91,4.94,229000.0],["2017-02-08",4.95,5.05,4.8,5.01,334600.0],["2017-02-09",5.05,5.34,5.0,5.29,367100.0],["2017-02-10",4.97,5.18,4.75,5.07,573700.0],["2017-02-13",5.07,5.09,4.9,4.98,760900.0],["2017-02-14",4.96,5.14,4.96,5.04,643100.0],["2017-02-15",5.12,5.37,5.03,5.35,455400.0],["2017-02-16",5.35,5.42,5.08,5.35,495100.0],["2017-02-17",5.35,5.35,5.2,5.29,287800.0],["2017-02-21",5.29,5.37,5.12,5.24,270900.0],["2017-02-22",5.2,5.31,5.12,5.16,167900.0],["2017-02-23",5.2,5.23,5.09,5.22,252500.0],["2017-02-24",5.2,5.25,5.04,5.18,255200.0],["2017-02-27",5.18,5.3,5.12,5.26,229300.0],["2017-02-28",5.21,5.22,5.06,5.18,365300.0],["2017-03-01",5.25,5.33,5.15,5.16,330200.0],["2017-03-02",5.19,5.19,5.01,5.12,241700.0],["2017-03-03",5.12,5.18,4.97,5.13,222800.0],["2017-03-06",5.07,5.12,4.99,5.08,191500.0],["2017-03-07",5.06,5.11,5.0,5.06,176700.0],["2017-03-08",5.11,5.12,4.98,5.0,251900.0],["2017-03-09",5.01,5.06,4.97,5.01,141000.0],["2017-03-10",5.04,5.06,4.91,4.93,227800.0],["2017-03-13",4.91,4.95,4.85,4.88,105200.0],["2017-03-14",4.85,4.9,4.71,4.87,229000.0],["2017-03-15",4.87,4.96,4.81,4.84,134200.0],["2017-03-16",4.87,4.97,4.82,4.97,138400.0],["2017-03-17",4.84,5.04,4.84,5.01,341000.0],["2017-03-20",4.98,5.02,4.83,4.86,215300.0],["2017-03-21",4.89,4.89,4.53,4.59,394300.0],["2017-03-22",4.53,4.73,4.41,4.52,274000.0],["2017-03-23",4.57,4.86,4.48,4.85,261300.0],["2017-03-24",4.88,4.96,4.82,4.9,223000.0],["2017-03-27",4.84,5.05,4.78,5.0,243700.0],["2017-03-28",4.96,5.06,4.94,4.98,388300.0],["2017-03-29",4.95,5.1,4.91,4.93,212300.0],["2017-03-30",4.96,5.15,4.96,5.1,170200.0],["2017-03-31",5.1,5.14,4.98,5.1,160900.0],["2017-04-03",5.08,5.13,4.89,4.92,168200.0],["2017-04-04",4.91,4.96,4.82,4.88,196200.0],["2017-04-05",4.93,4.98,4.75,4.75,238600.0],["2017-04-06",4.75,4.86,4.73,4.75,217900.0],["2017-04-07",4.73,4.91,4.73,4.78,164600.0],["2017-04-10",4.79,4.88,4.7,4.75,300900.0],["2017-04-11",4.75,5.17,4.71,5.13,261400.0],["2017-04-12",5.15,5.15,4.98,5.03,183000.0],["2017-04-13",4.99,5.03,4.86,4.9,311100.0],["2017-04-17",4.91,5.12,4.79,4.97,323200.0],["2017-04-18",4.93,5.03,4.88,4.99,142900.0],["2017-04-19",5.04,5.09,4.86,4.87,118000.0],["2017-04-20",4.94,4.98,4.8,4.96,111100.0],["2017-04-21",4.93,5.04,4.8,4.93,242100.0],["2017-04-24",5.08,5.1,4.99,5.0,198000.0],["2017-04-25",5.06,5.12,4.97,5.0,290000.0],["2017-04-26",5.0,5.22,5.0,5.21,222500.0],["2017-04-27",5.21,5.21,5.02,5.06,262100.0],["2017-04-28",5.6,6.73,5.6,6.45,2427900.0],["2017-05-01",6.78,6.9,6.45,6.73,879100.0],["2017-05-02",6.75,6.97,6.62,6.72,571300.0],["2017-05-03",6.65,6.85,6.65,6.76,449700.0],["2017-05-04",6.82,6.84,6.63,6.79,286900.0],["2017-05-05",6.79,6.79,6.52,6.76,346400.0],["2017-05-08",6.76,6.92,6.68,6.79,421200.0],["2017-05-09",6.77,6.82,6.6,6.73,360200.0],["2017-05-10",6.66,6.72,6.51,6.62,266100.0],["2017-05-11",6.56,6.57,6.42,6.49,273400.0],["2017-05-12",6.45,6.58,6.35,6.55,407500.0],["2017-05-15",6.55,6.68,6.5,6.57,269100.0],["2017-05-16",6.57,6.6,6.39,6.46,181000.0],["2017-05-17",6.32,6.36,6.26,6.31,363100.0],["2017-05-18",6.3,6.34,6.16,6.16,309800.0],["2017-05-19",6.21,6.27,6.18,6.22,292600.0],["2017-05-22",6.23,6.23,6.11,6.14,441200.0],["2017-05-23",6.16,6.31,6.14,6.23,269000.0],["2017-05-24",6.23,6.3,6.11,6.12,164600.0],["2017-05-25",6.15,6.24,6.1,6.21,283100.0],["2017-05-26",6.21,6.28,6.07,6.12,256600.0],["2017-05-30",6.13,6.19,6.05,6.11,314100.0],["2017-05-31",6.11,6.17,6.04,6.12,234900.0],["2017-06-01",6.15,6.18,6.03,6.17,287800.0],["2017-06-02",6.15,6.3,6.13,6.18,295700.0],["2017-06-05",6.2,6.27,6.14,6.15,226100.0],["2017-06-06",6.1,6.17,6.02,6.14,151400.0],["2017-06-07",6.18,6.18,6.05,6.12,156600.0],["2017-06-08",6.15,6.5,6.11,6.34,163400.0],["2017-06-09",6.4,6.58,6.35,6.5,274200.0],["2017-06-12",6.52,6.66,6.37,6.46,153800.0],["2017-06-13",6.48,6.66,6.41,6.63,493800.0],["2017-06-14",6.59,6.68,6.42,6.66,496900.0],["2017-06-15",6.58,6.94,6.47,6.93,441200.0],["2017-06-16",6.98,7.29,6.97,7.19,517000.0],["2017-06-19",7.2,7.36,7.13,7.3,308100.0],["2017-06-20",7.25,7.31,7.15,7.26,346200.0],["2017-06-21",7.26,7.3,7.13,7.25,333400.0],["2017-06-22",7.21,7.3,7.19,7.25,118800.0],["2017-06-23",7.26,7.3,7.17,7.26,639300.0],["2017-06-26",7.28,7.5,7.22,7.43,438300.0],["2017-06-27",7.47,7.65,7.37,7.61,490800.0],["2017-06-28",7.68,7.69,7.55,7.61,274200.0],["2017-06-29",7.72,7.8,7.66,7.74,428600.0],["2017-06-30",7.77,7.81,7.56,7.58,289400.0],["2017-07-03",7.6,7.74,7.46,7.68,140600.0],["2017-07-05",7.67,7.67,7.49,7.61,239000.0],["2017-07-06",7.6,7.76,7.54,7.65,441900.0],["2017-07-07",7.68,7.73,7.61,7.67,195900.0],["2017-07-10",7.65,7.77,7.62,7.66,121000.0],["2017-07-11",7.71,7.81,7.63,7.69,367300.0],["2017-07-12",7.71,7.8,7.61,7.7,255800.0],["2017-07-13",7.67,7.74,7.62,7.65,124900.0],["2017-07-14",7.56,7.74,7.21,7.6,139700.0],["2017-07-17",7.61,7.68,7.47,7.55,202800.0],["2017-07-18",7.47,7.59,7.43,7.57,173900.0],["2017-07-19",7.56,7.66,7.49,7.57,144900.0],["2017-07-20",7.54,7.63,7.49,7.5,255400.0],["2017-07-21",7.61,7.61,7.3,7.39,365100.0],["2017-07-24",7.41,7.57,7.41,7.45,229500.0],["2017-07-25",7.55,7.65,7.5,7.55,217900.0],["2017-07-26",7.39,7.59,7.39,7.52,188800.0],["2017-07-27",7.52,7.68,7.48,7.55,266900.0],["2017-07-28",7.54,7.84,7.29,7.7,382100.0],["2017-07-31",8.01,8.09,7.74,7.75,769600.0],["2017-08-01",7.77,7.86,7.65,7.73,421000.0],["2017-08-02",7.73,7.76,7.62,7.69,619100.0],["2017-08-03",7.7,7.88,7.7,7.72,427300.0],["2017-08-04",7.76,7.92,7.64,7.88,423800.0],["2017-08-07",7.95,8.09,7.82,7.96,817000.0],["2017-08-08",8.0,8.05,7.86,7.91,444700.0],["2017-08-09",7.82,7.89,7.53,7.75,400800.0],["2017-08-10",7.72,7.72,7.39,7.44,273500.0],["2017-08-11",7.45,7.51,7.29,7.36,221900.0],["2017-08-14",7.47,7.58,7.41,7.55,244400.0],["2017-08-15",7.58,7.66,7.48,7.49,219200.0],["2017-08-16",7.5,7.53,7.34,7.47,504100.0],["2017-08-17",7.46,7.59,7.41,7.51,332700.0],["2017-08-18",7.45,7.78,7.45,7.68,286300.0],["2017-08-21",7.63,7.77,7.57,7.75,194900.0],["2017-08-22",7.75,7.85,7.64,7.8,168000.0],["2017-08-23",7.74,7.81,7.6,7.6,171600.0],["2017-08-24",7.66,7.78,7.64,7.76,237500.0],["2017-08-25",7.8,7.93,7.68,7.92,142200.0],["2017-08-28",7.88,7.93,7.64,7.71,318300.0],["2017-08-29",7.65,7.81,7.54,7.69,231000.0],["2017-08-30",7.68,7.86,7.67,7.85,184000.0],["2017-08-31",7.84,7.91,7.73,7.85,317200.0],["2017-09-01",7.89,8.02,7.8,7.85,317300.0],["2017-09-05",7.82,7.92,7.64,7.71,301600.0],["2017-09-06",7.73,7.8,7.67,7.69,220500.0],["2017-09-07",7.7,7.8,7.61,7.75,377300.0],["2017-09-08",7.73,7.81,7.6,7.79,172000.0],["2017-09-11",7.82,7.89,7.69,7.76,271700.0],["2017-09-12",7.8,7.93,7.78,7.84,180800.0],["2017-09-13",7.85,7.91,7.79,7.82,192900.0],["2017-09-14",7.87,7.91,7.77,7.79,151700.0],["2017-09-15",7.8,7.88,7.75,7.87,467400.0],["2017-09-18",7.88,7.99,7.86,7.94,532700.0],["2017-09-19",7.97,8.1,7.93,7.96,282800.0],["2017-09-20",7.98,8.18,7.86,7.98,317200.0],["2017-09-21",8.01,8.13,8.01,8.09,294600.0],["2017-09-22",8.1,8.17,8.03,8.16,337900.0],["2017-09-25",8.16,8.42,8.15,8.25,518900.0],["2017-09-26",8.24,8.31,8.04,8.25,217800.0],["2017-09-27",8.34,8.38,8.22,8.31,396800.0],["2017-09-28",8.34,8.38,8.31,8.34,391100.0],["2017-09-29",8.37,8.4,8.19,8.27,294100.0],["2017-10-02",8.31,8.38,8.27,8.38,487000.0],["2017-10-03",8.38,8.57,8.34,8.44,508300.0],["2017-10-04",8.44,8.49,8.27,8.3,273600.0],["2017-10-05",8.34,8.52,8.31,8.37,297700.0],["2017-10-06",8.38,8.48,8.32,8.33,141100.0],["2017-10-09",8.33,8.43,8.28,8.39,226100.0],["2017-10-10",8.45,8.56,8.39,8.5,447000.0],["2017-10-11",8.48,8.48,8.25,8.27,190700.0],["2017-10-12",8.26,8.33,8.13,8.14,190700.0],["2017-10-13",8.15,8.41,8.15,8.36,239000.0],["2017-10-16",8.32,8.41,8.2,8.4,116100.0],["2017-10-17",8.38,8.4,8.17,8.28,121500.0],["2017-10-18",8.28,8.58,8.28,8.56,466000.0],["2017-10-19",8.46,8.53,8.21,8.39,191400.0],["2017-10-20",8.5,8.59,8.43,8.47,246500.0],["2017-10-23",8.5,8.64,8.45,8.6,213800.0],["2017-10-24",8.6,8.66,8.42,8.48,153700.0],["2017-10-25",8.5,8.5,8.35,8.4,122000.0],["2017-10-26",8.4,8.5,8.35,8.4,150900.0],["2017-10-27",9.0,9.0,8.38,8.64,727000.0],["2017-10-30",8.65,8.65,8.39,8.49,304000.0],["2017-10-31",8.52,8.52,8.39,8.41,206800.0],["2017-11-01",8.53,8.57,8.44,8.52,520000.0],["2017-11-02",8.52,8.75,8.48,8.72,317000.0],["2017-11-03",8.73,8.9,8.67,8.87,526700.0],["2017-11-06",8.9,8.93,8.78,8.81,343500.0],["2017-11-07",8.78,8.87,8.65,8.7,393800.0],["2017-11-08",8.64,8.74,8.51,8.71,478000.0],["2017-11-09",8.68,8.9,8.67,8.88,306200.0],["2017-11-10",8.84,9.07,8.84,9.0,191000.0],["2017-11-13",8.94,9.23,8.52,9.15,216000.0],["2017-11-14",9.12,9.22,9.07,9.12,148300.0],["2017-11-15",9.02,9.13,8.89,8.99,748700.0],["2017-11-16",9.09,9.69,9.09,9.66,367700.0],["2017-11-17",9.57,9.8,9.5,9.71,259600.0],["2017-11-20",9.78,10.06,9.71,10.0,531000.0],["2017-11-21",10.0,10.19,10.0,10.08,461400.0],["2017-11-22",10.1,10.14,9.91,9.92,177500.0],["2017-11-24",9.93,9.96,9.74,9.79,89800.0],["2017-11-27",9.81,9.84,9.59,9.6,351700.0],["2017-11-28",9.64,9.73,9.29,9.68,1258900.0],["2017-11-29",9.77,10.0,9.71,9.84,382200.0],["2017-11-30",9.96,9.96,9.61,9.67,414200.0],["2017-12-01",9.67,9.67,9.25,9.64,334500.0],["2017-12-04",9.78,9.94,9.58,9.66,302100.0],["2017-12-05",9.63,9.7,9.54,9.59,197900.0],["2017-12-06",9.58,9.69,9.52,9.64,244500.0],["2017-12-07",9.58,9.79,9.53,9.65,393000.0],["2017-12-08",9.68,9.68,9.43,9.48,189300.0],["2017-12-11",9.49,9.56,9.38,9.47,325100.0],["2017-12-12",9.49,9.84,9.49,9.83,430800.0],["2017-12-13",9.85,10.05,9.76,9.84,460000.0],["2017-12-14",9.85,10.06,9.76,9.89,477700.0],["2017-12-15",9.88,10.18,9.82,10.13,2052300.0],["2017-12-18",10.23,10.55,10.08,10.21,546700.0],["2017-12-19",10.23,10.26,10.12,10.18,325200.0],["2017-12-20",10.25,10.25,9.81,9.96,277700.0],["2017-12-21",10.04,10.18,10.0,10.13,244600.0],["2017-12-22",10.18,10.18,9.95,9.99,257000.0],["2017-12-26",9.99,10.1,9.93,10.03,295300.0],["2017-12-27",10.0,10.03,9.91,9.96,173500.0],["2017-12-28",10.0,10.0,9.86,9.92,164400.0],["2017-12-29",9.92,9.97,9.76,9.88,232000.0],["2018-01-02",9.9,10.0,9.88,9.97,244000.0],["2018-01-03",9.98,10.0,9.92,9.94,169700.0],["2018-01-04",10.0,10.06,9.91,10.04,188000.0],["2018-01-05",10.05,10.12,9.99,10.07,436900.0],["2018-01-08",10.02,10.22,9.99,10.09,295700.0],["2018-01-09",10.14,10.4,10.14,10.25,297300.0],["2018-01-10",10.29,10.42,10.15,10.32,424400.0],["2018-01-11",10.32,10.81,10.31,10.8,215300.0],["2018-01-12",10.91,10.96,10.72,10.86,231700.0],["2018-01-16",10.95,11.05,10.71,10.82,402700.0],["2018-01-17",10.89,10.91,10.73,10.86,399600.0],["2018-01-18",10.87,10.9,10.72,10.8,224500.0],["2018-01-19",10.78,10.95,10.78,10.85,326500.0],["2018-01-22",10.89,11.05,10.83,11.04,189200.0],["2018-01-23",11.06,11.09,10.93,11.08,138300.0],["2018-01-24",11.11,11.2,10.95,11.0,193900.0],["2018-01-25",11.03,11.28,10.86,11.28,321600.0],["2018-01-26",11.27,11.27,9.62,10.75,1222100.0],["2018-01-29",10.75,10.89,10.62,10.68,467100.0],["2018-01-30",10.63,10.65,10.42,10.45,450800.0],["2018-01-31",10.49,10.79,10.4,10.57,240700.0],["2018-02-01",10.55,10.8,10.43,10.78,253200.0],["2018-02-02",10.75,10.85,10.52,10.6,373300.0],["2018-02-05",10.43,10.52,9.98,10.0,445600.0],["2018-02-06",9.82,10.19,9.77,10.14,498300.0],["2018-02-07",10.09,10.17,10.0,10.11,564200.0],["2018-02-08",10.18,10.56,10.17,10.25,608000.0],["2018-02-09",10.33,10.45,10.12,10.41,736000.0],["2018-02-12",10.42,10.5,10.37,10.4,330300.0],["2018-02-13",10.4,10.45,10.01,10.39,234000.0],["2018-02-14",10.33,10.58,10.33,10.45,506200.0],["2018-02-15",10.54,10.72,10.43,10.7,529400.0],["2018-02-16",10.64,11.02,10.64,10.75,493900.0],["2018-02-20",10.65,10.85,10.65,10.72,323000.0],["2018-02-21",10.7,10.99,10.68,10.9,427100.0],["2018-02-22",10.93,11.22,10.89,10.94,300600.0],["2018-02-23",10.93,11.25,10.77,10.9,372400.0],["2018-02-26",10.9,10.9,10.73,10.78,220900.0],["2018-02-27",10.8,10.88,10.63,10.67,553900.0],["2018-02-28",10.72,10.76,10.56,10.57,281800.0],["2018-03-01",10.54,10.69,10.45,10.49,233500.0],["2018-03-02",10.44,10.54,10.3,10.49,341800.0],["2018-03-05",10.47,10.8,10.36,10.64,554200.0],["2018-03-06",10.65,10.8,10.58,10.79,254600.0],["2018-03-07",10.76,10.98,10.76,10.86,233400.0],["2018-03-08",10.88,11.05,10.73,10.84,219400.0],["2018-03-09",10.89,10.98,10.83,10.96,171300.0],["2018-03-12",10.99,11.19,10.77,10.97,243700.0],["2018-03-13",10.99,11.19,10.82,10.89,267900.0],["2018-03-14",10.92,10.98,10.75,10.9,256100.0],["2018-03-15",10.88,10.99,10.71,10.95,249400.0],["2018-03-16",10.95,11.01,10.82,10.99,701500.0],["2018-03-19",10.99,11.18,10.87,11.17,188400.0],["2018-03-20",11.23,11.37,11.08,11.19,283400.0],["2018-03-21",11.17,11.36,11.06,11.29,195200.0],["2018-03-22",11.25,11.29,10.9,10.96,278300.0],["2018-03-23",11.02,11.03,10.58,10.59,327600.0],["2018-03-26",10.72,10.91,10.62,10.86,217300.0],["2018-03-27",10.91,11.09,10.69,10.7,286000.0],["2018-03-28",10.68,10.78,10.47,10.72,211300.0],["2018-03-29",10.79,10.85,10.58,10.8,661100.0],["2018-04-02",10.81,10.99,10.46,10.56,225700.0],["2018-04-03",10.59,10.61,10.01,10.22,303800.0],["2018-04-04",10.12,10.7,10.09,10.62,346100.0],["2018-04-05",10.64,10.78,10.53,10.76,194900.0],["2018-04-06",10.71,10.78,10.33,10.45,193400.0],["2018-04-09",10.48,10.64,10.37,10.38,154300.0],["2018-04-10",10.47,10.61,10.4,10.54,193800.0],["2018-04-11",10.52,10.66,10.45,10.59,139800.0],["2018-04-12",10.63,10.78,10.57,10.71,160600.0],["2018-04-13",10.78,10.78,10.43,10.66,154300.0],["2018-04-16",10.68,10.78,10.51,10.6,167100.0],["2018-04-17",10.63,10.72,10.56,10.68,186900.0],["2018-04-18",10.69,10.76,10.62,10.68,218700.0],["2018-04-19",10.66,10.98,10.66,10.92,236700.0],["2018-04-20",10.88,11.23,10.73,11.22,329300.0],["2018-04-23",11.29,11.29,11.02,11.08,182600.0],["2018-04-24",11.13,11.13,10.85,10.94,183500.0],["2018-04-25",10.95,10.97,10.77,10.86,153900.0],["2018-04-26",10.89,10.92,10.77,10.9,102400.0],["2018-04-27",11.01,11.63,10.82,10.91,664800.0],["2018-04-30",10.9,11.0,10.15,10.35,332800.0],["2018-05-01",10.37,10.43,10.24,10.26,242300.0],["2018-05-02",10.27,10.5,10.19,10.43,289000.0],["2018-05-03",10.34,10.45,10.22,10.35,243000.0],["2018-05-04",10.27,10.52,10.25,10.4,150600.0],["2018-05-07",10.42,10.58,10.3,10.55,203400.0],["2018-05-08",10.61,11.16,10.61,11.16,278200.0],["2018-05-09",11.17,11.4,11.09,11.22,289800.0],["2018-05-10",11.23,11.23,11.0,11.13,323700.0],["2018-05-11",11.08,11.24,10.93,11.14,366300.0],["2018-05-14",11.14,11.23,10.91,10.95,235400.0],["2018-05-15",10.94,11.14,10.84,11.06,244000.0],["2018-05-16",11.07,11.1,10.97,11.07,245300.0],["2018-05-17",11.09,11.78,11.02,11.77,581600.0],["2018-05-18",11.81,12.0,11.64,11.66,423600.0],["2018-05-21",11.69,11.8,11.48,11.53,342700.0],["2018-05-22",11.58,11.63,11.43,11.44,471900.0],["2018-05-23",11.44,11.46,11.24,11.32,197600.0],["2018-05-24",11.33,11.46,11.08,11.45,233300.0],["2018-05-25",11.44,11.65,11.36,11.48,149100.0],["2018-05-29",11.4,11.43,11.11,11.32,191800.0],["2018-05-30",11.36,11.58,11.2,11.53,171300.0],["2018-05-31",11.52,11.54,11.28,11.32,164400.0],["2018-06-01",11.42,11.56,11.36,11.48,173300.0],["2018-06-04",11.55,11.6,11.36,11.39,173800.0],["2018-06-05",11.4,11.46,11.28,11.43,190700.0],["2018-06-06",11.48,11.56,11.43,11.49,147700.0],["2018-06-07",11.53,11.61,11.24,11.43,285700.0],["2018-06-08",11.45,11.73,11.34,11.49,225900.0],["2018-06-11",11.44,11.51,11.19,11.28,209500.0],["2018-06-12",11.26,11.3,11.16,11.18,126200.0],["2018-06-13",11.14,11.23,11.05,11.14,156400.0],["2018-06-14",11.2,11.28,10.9,11.25,205400.0],["2018-06-15",11.24,11.38,11.04,11.32,838200.0],["2018-06-18",11.29,11.48,11.2,11.29,456100.0],["2018-06-19",11.21,11.32,11.07,11.24,538500.0],["2018-06-20",11.28,11.31,11.07,11.16,251000.0],["2018-06-21",11.16,11.19,10.63,10.85,555000.0],["2018-06-22",10.93,11.0,10.77,10.85,629200.0],["2018-06-25",10.81,10.86,10.64,10.74,246400.0],["2018-06-26",10.76,10.76,10.55,10.61,157700.0],["2018-06-27",10.61,10.66,10.47,10.55,287100.0],["2018-06-28",10.54,10.67,10.43,10.56,198600.0],["2018-06-29",10.55,10.59,10.45,10.46,440100.0],["2018-07-02",10.4,10.57,10.4,10.52,207300.0],["2018-07-03",10.52,10.62,10.5,10.55,91200.0],["2018-07-05",10.6,10.68,10.53,10.61,137700.0],["2018-07-06",10.6,10.75,10.6,10.68,113300.0],["2018-07-09",10.7,10.9,10.69,10.89,177700.0],["2018-07-10",10.87,10.9,10.6,10.68,164300.0],["2018-07-11",10.62,10.96,10.62,10.83,345700.0],["2018-07-12",10.89,10.91,10.45,10.57,279800.0],["2018-07-13",10.55,10.58,10.37,10.51,154900.0],["2018-07-16",10.5,10.64,10.48,10.63,190100.0],["2018-07-17",10.66,10.79,10.63,10.63,110600.0],["2018-07-18",10.6,10.82,10.6,10.81,514300.0],["2018-07-19",10.79,10.9,10.72,10.76,109100.0],["2018-07-20",10.75,10.77,10.63,10.73,142100.0],["2018-07-23",10.73,11.0,10.73,10.9,123400.0],["2018-07-24",10.9,11.02,10.82,10.89,146000.0],["2018-07-25",10.85,10.86,10.65,10.75,125500.0],["2018-07-26",10.76,10.95,10.6,10.64,197500.0],["2018-07-27",10.31,10.44,9.76,9.81,663800.0],["2018-07-30",9.81,9.93,9.8,9.85,246700.0],["2018-07-31",9.87,9.87,9.51,9.71,332400.0],["2018-08-01",9.71,9.95,9.68,9.91,183700.0],["2018-08-02",9.9,10.1,9.75,10.1,113400.0],["2018-08-03",10.08,10.17,9.87,10.07,187000.0],["2018-08-06",10.04,10.21,9.75,9.96,264000.0],["2018-08-07",9.93,9.94,9.71,9.73,289600.0],["2018-08-08",9.71,10.08,9.71,10.03,258100.0],["2018-08-09",10.04,10.16,9.96,10.03,271600.0],["2018-08-10",10.04,10.1,9.93,10.01,169100.0],["2018-08-13",10.02,10.14,9.92,9.93,189800.0],["2018-08-14",9.93,10.04,9.93,9.96,264300.0],["2018-08-15",9.9,9.99,9.66,9.69,199800.0],["2018-08-16",9.75,9.87,9.65,9.66,178700.0],["2018-08-17",9.65,9.76,9.58,9.62,156800.0],["2018-08-20",9.63,9.73,9.54,9.65,93500.0],["2018-08-21",9.65,9.84,9.65,9.8,114800.0],["2018-08-22",9.82,9.88,9.7,9.78,116900.0],["2018-08-23",9.79,9.81,9.53,9.6,177100.0],["2018-08-24",9.62,9.9,9.59,9.82,211200.0],["2018-08-27",9.78,9.88,9.67,9.85,152300.0],["2018-08-28",9.88,9.91,9.83,9.9,323600.0],["2018-08-29",9.86,9.96,9.86,9.92,255600.0],["2018-08-30",9.91,9.96,9.89,9.91,106000.0],["2018-08-31",9.9,10.09,9.89,10.03,241400.0],["2018-09-04",10.0,10.15,9.97,10.11,108900.0],["2018-09-05",10.11,10.14,10.05,10.12,118800.0],["2018-09-06",10.09,10.14,9.97,10.0,165800.0],["2018-09-07",10.0,10.13,9.94,10.07,110600.0],["2018-09-10",10.08,10.19,10.02,10.06,107000.0],["2018-09-11",10.03,10.18,10.0,10.11,160500.0],["2018-09-12",10.12,10.17,10.0,10.06,205200.0],["2018-09-13",10.07,10.12,9.91,9.93,200300.0],["2018-09-14",9.92,10.14,9.92,10.07,124200.0],["2018-09-17",10.1,10.1,9.91,9.96,141400.0],["2018-09-18",10.01,10.03,9.69,9.73,218100.0],["2018-09-19",9.75,9.84,9.7,9.76,242600.0],["2018-09-20",9.81,10.0,9.81,9.92,133200.0],["2018-09-21",9.9,10.03,9.73,9.76,486500.0],["2018-09-24",9.73,9.86,9.68,9.82,155400.0],["2018-09-25",9.81,9.9,9.79,9.85,128300.0],["2018-09-26",9.85,10.01,9.67,9.68,172300.0],["2018-09-27",9.69,9.73,9.57,9.6,92900.0],["2018-09-28",9.57,9.63,9.46,9.59,212600.0],["2018-10-01",9.64,9.67,9.39,9.41,150900.0],["2018-10-02",9.4,9.47,9.34,9.4,94000.0],["2018-10-03",9.41,9.73,9.34,9.66,100500.0],["2018-10-04",9.68,9.87,9.56,9.74,152900.0],["2018-10-05",9.79,9.8,9.53,9.54,110800.0],["2018-10-08",9.54,9.6,9.4,9.5,92500.0],["2018-10-09",9.52,9.61,9.47,9.5,146400.0],["2018-10-10",9.5,9.74,9.46,9.47,213800.0],["2018-10-11",9.45,9.71,9.33,9.33,135400.0],["2018-10-12",9.43,9.44,8.84,9.05,273400.0],["2018-10-15",9.06,9.31,9.01,9.25,155900.0],["2018-10-16",9.29,9.53,9.15,9.51,151000.0],["2018-10-17",9.46,9.65,9.38,9.63,146000.0],["2018-10-18",9.59,9.64,9.52,9.54,140000.0],["2018-10-19",9.51,9.6,9.36,9.38,197900.0],["2018-10-22",9.37,9.47,9.11,9.19,114700.0],["2018-10-23",9.08,9.27,8.91,9.07,183000.0],["2018-10-24",9.09,9.54,8.64,8.67,178300.0],["2018-10-25",8.72,8.97,8.71,8.93,123300.0],["2018-10-26",9.16,9.7,8.68,9.11,374700.0],["2018-10-29",9.17,9.72,9.12,9.62,232900.0],["2018-10-30",9.65,10.05,9.65,10.0,271800.0],["2018-10-31",10.1,10.52,10.06,10.5,249200.0],["2018-11-01",10.5,10.63,10.39,10.56,166000.0],["2018-11-02",10.56,10.75,10.29,10.35,107300.0],["2018-11-05",10.37,10.48,9.97,10.1,175600.0],["2018-11-06",10.04,10.46,10.04,10.44,153100.0],["2018-11-07",10.44,10.59,10.35,10.52,135300.0],["2018-11-08",10.5,10.69,10.46,10.69,98600.0],["2018-11-09",10.64,10.75,10.41,10.52,125800.0],["2018-11-12",10.52,10.59,10.45,10.45,98800.0],["2018-11-13",10.47,10.59,10.34,10.45,91100.0],["2018-11-14",10.52,10.54,10.15,10.23,134100.0],["2018-11-15",10.16,10.36,10.06,10.34,99700.0],["2018-11-16",10.28,10.38,10.05,10.21,214200.0],["2018-11-19",10.16,10.36,10.09,10.13,86700.0],["2018-11-20",10.06,10.09,9.68,9.79,108400.0],["2018-11-21",9.81,10.04,9.77,9.9,79200.0],["2018-11-23",9.83,10.02,9.68,9.87,51300.0],["2018-11-26",9.95,10.05,9.81,9.83,127500.0],["2018-11-27",9.79,9.84,9.53,9.69,131000.0],["2018-11-28",9.69,9.99,9.56,9.91,131300.0],["2018-11-29",9.85,9.93,9.72,9.83,116900.0],["2018-11-30",9.79,9.99,9.79,9.95,166100.0],["2018-12-03",10.0,10.08,9.79,9.88,139500.0],["2018-12-04",9.83,9.83,9.2,9.23,204400.0],["2018-12-06",9.17,9.34,8.99,9.22,207000.0],["2018-12-07",9.2,9.59,8.27,9.19,165600.0],["2018-12-10",9.18,9.21,8.75,8.76,129300.0],["2018-12-11",8.86,9.02,8.61,8.66,199000.0],["2018-12-12",8.8,9.02,8.68,8.85,112500.0],["2018-12-13",8.84,9.09,8.44,8.45,246700.0],["2018-12-14",8.38,8.54,8.29,8.3,136200.0],["2018-12-17",8.24,8.51,8.22,8.27,201500.0],["2018-12-18",8.27,8.37,7.97,8.05,226800.0],["2018-12-19",8.05,8.15,7.75,7.76,382000.0],["2018-12-20",7.71,8.02,7.71,7.88,440500.0],["2018-12-21",7.91,8.08,7.87,7.92,603600.0],["2018-12-24",7.85,7.88,7.64,7.67,145900.0],["2018-12-26",7.73,8.16,7.64,8.14,258900.0],["2018-12-27",7.98,8.56,7.7,7.85,279000.0],["2018-12-28",7.87,8.13,7.82,7.95,225700.0],["2018-12-31",8.02,8.38,7.81,7.96,236200.0],["2019-01-02",7.83,8.24,7.83,8.24,259800.0],["2019-01-03",8.19,8.3,8.04,8.11,328200.0],["2019-01-04",8.23,8.5,8.09,8.45,193900.0],["2019-01-07",8.36,8.61,8.35,8.53,278700.0],["2019-01-08",8.59,8.6,8.43,8.56,132500.0],["2019-01-09",8.6,8.74,8.47,8.72,149600.0],["2019-01-10",8.68,8.68,8.45,8.53,103800.0],["2019-01-11",8.46,8.55,8.37,8.48,158500.0],["2019-01-14",8.42,8.52,8.33,8.35,119600.0],["2019-01-15",8.34,8.5,8.29,8.42,114900.0],["2019-01-16",8.46,8.68,8.45,8.56,114800.0],["2019-01-17",8.53,8.6,8.47,8.54,109200.0],["2019-01-18",8.54,8.76,8.53,8.55,126700.0],["2019-01-22",8.49,8.72,8.49,8.67,190000.0],["2019-01-23",8.67,8.76,8.55,8.6,126100.0],["2019-01-24",8.57,9.01,8.57,8.93,154400.0],["2019-01-25",8.76,8.84,8.17,8.74,302800.0],["2019-01-28",8.57,8.66,8.44,8.55,145200.0],["2019-01-29",8.5,8.61,8.5,8.52,184300.0],["2019-01-30",8.55,8.65,8.47,8.54,422200.0],["2019-01-31",8.46,8.58,8.3,8.48,163000.0],["2019-02-01",8.5,8.62,8.47,8.62,85700.0],["2019-02-04",8.57,8.67,8.53,8.63,147100.0],["2019-02-05",8.68,8.8,8.65,8.71,150400.0],["2019-02-06",8.69,8.78,8.61,8.75,112000.0],["2019-02-07",8.76,8.89,8.67,8.7,65100.0],["2019-02-08",8.66,8.68,8.52,8.57,157200.0],["2019-02-11",8.59,8.59,8.47,8.53,86300.0],["2019-02-12",8.54,8.69,8.49,8.57,107900.0],["2019-02-13",8.57,8.65,8.53,8.61,102100.0],["2019-02-14",8.56,8.75,8.52,8.61,99500.0],["2019-02-15",8.67,8.82,8.66,8.73,142400.0],["2019-02-19",8.67,9.12,8.67,9.08,152700.0],["2019-02-20",9.08,9.19,9.06,9.13,96900.0],["2019-02-21",9.13,9.2,9.02,9.2,67100.0],["2019-02-22",9.2,9.39,9.19,9.39,85400.0],["2019-02-25",9.44,9.47,9.38,9.4,114000.0],["2019-02-26",9.39,9.48,9.17,9.17,122900.0],["2019-02-27",9.16,9.23,9.07,9.12,76000.0],["2019-02-28",9.12,9.21,9.05,9.07,151700.0],["2019-03-01",9.14,9.39,9.04,9.28,121400.0],["2019-03-04",9.3,9.46,9.21,9.44,181300.0],["2019-03-05",9.45,9.51,9.37,9.43,176200.0],["2019-03-06",9.44,9.44,8.91,8.95,162600.0],["2019-03-07",8.92,8.92,8.5,8.61,113100.0],["2019-03-08",8.55,8.71,8.55,8.66,72900.0],["2019-03-11",8.7,8.83,8.66,8.75,69200.0],["2019-03-12",8.74,8.84,8.59,8.6,76700.0],["2019-03-13",8.66,8.78,8.62,8.76,92300.0],["2019-03-14",8.75,8.91,8.74,8.84,67200.0],["2019-03-15",8.84,8.99,8.76,8.8,283800.0],["2019-03-18",8.79,8.87,8.61,8.74,99200.0],["2019-03-19",8.74,8.82,8.58,8.61,178100.0],["2019-03-20",8.61,8.65,8.21,8.22,108500.0],["2019-03-21",8.13,8.28,8.08,8.16,116900.0],["2019-03-22",8.16,8.18,7.76,7.76,234200.0],["2019-03-25",7.75,7.95,7.66,7.82,122600.0],["2019-03-26",7.93,8.05,7.88,8.05,114400.0],["2019-03-27",8.03,8.19,8.01,8.06,114300.0],["2019-03-28",8.06,8.22,8.0,8.17,79600.0],["2019-03-29",8.23,8.29,8.0,8.08,186700.0],["2019-04-01",8.12,8.36,8.05,8.31,229800.0],["2019-04-02",8.31,8.33,8.17,8.19,60700.0],["2019-04-03",8.29,8.38,8.16,8.34,350100.0],["2019-04-04",8.3,8.51,8.3,8.44,126700.0],["2019-04-05",8.44,8.62,8.44,8.6,92100.0],["2019-04-08",8.55,8.63,8.45,8.55,74800.0],["2019-04-09",8.5,8.53,8.42,8.48,117600.0],["2019-04-10",8.48,8.59,8.43,8.57,68500.0],["2019-04-11",8.61,8.7,8.53,8.56,45000.0],["2019-04-12",8.65,8.8,8.57,8.69,76100.0],["2019-04-15",8.71,8.71,8.43,8.5,76800.0],["2019-04-16",8.52,8.63,8.22,8.58,65100.0],["2019-04-17",8.61,8.61,8.43,8.51,124300.0],["2019-04-18",8.45,8.54,8.29,8.33,123900.0],["2019-04-22",8.24,8.38,8.17,8.25,78400.0],["2019-04-23",8.29,8.65,8.24,8.64,113200.0],["2019-04-24",8.62,8.89,8.56,8.86,121800.0],["2019-04-25",8.79,8.94,8.58,8.85,120300.0],["2019-04-26",9.49,10.42,9.43,10.35,446900.0],["2019-04-29",10.54,10.87,10.42,10.46,462200.0],["2019-04-30",10.45,10.45,10.05,10.21,256300.0],["2019-05-01",10.28,10.34,10.13,10.15,325800.0],["2019-05-02",10.13,10.4,10.08,10.37,177700.0],["2019-05-03",10.43,10.43,10.24,10.33,319300.0],["2019-05-06",10.17,10.5,10.13,10.46,154100.0],["2019-05-07",10.27,10.53,10.27,10.39,102300.0],["2019-05-08",10.38,10.45,10.02,10.07,154600.0],["2019-05-09",9.98,10.22,9.93,10.14,114600.0],["2019-05-10",10.11,10.11,9.95,10.07,81700.0],["2019-05-13",9.86,9.88,9.56,9.62,136200.0],["2019-05-14",9.64,9.89,9.64,9.83,140300.0],["2019-05-15",9.7,9.81,9.56,9.71,118400.0],["2019-05-16",9.76,9.89,9.71,9.84,87500.0],["2019-05-17",9.77,9.84,9.61,9.65,190900.0],["2019-05-20",9.59,9.84,9.45,9.75,149600.0],["2019-05-21",9.86,9.98,9.8,9.93,177100.0],["2019-05-22",9.87,9.87,9.64,9.73,149600.0],["2019-05-23",9.58,9.73,9.42,9.49,153400.0],["2019-05-24",9.56,9.65,9.48,9.49,127200.0],["2019-05-28",9.46,9.56,9.35,9.36,244700.0],["2019-05-29",9.27,9.33,9.13,9.3,195000.0],["2019-05-30",9.3,9.44,9.09,9.19,198300.0],["2019-05-31",9.05,9.05,8.81,8.9,153200.0],["2019-06-03",8.93,8.93,8.77,8.84,230700.0],["2019-06-04",8.94,9.37,8.86,9.35,177100.0],["2019-06-05",9.33,9.61,9.13,9.2,116500.0],["2019-06-06",9.15,9.22,8.76,9.01,131300.0],["2019-06-07",9.0,9.06,8.84,8.84,75000.0],["2019-06-10",8.9,9.17,8.9,8.99,98600.0],["2019-06-11",9.08,9.11,8.93,8.98,171000.0],["2019-06-12",8.98,9.02,8.9,8.92,71300.0],["2019-06-13",8.95,9.1,8.94,9.0,137700.0],["2019-06-14",8.99,9.04,8.88,8.96,172300.0],["2019-06-17",8.98,9.03,8.88,8.9,106000.0],["2019-06-18",8.89,9.17,8.89,9.13,384200.0],["2019-06-19",9.18,9.24,8.99,9.03,150400.0],["2019-06-20",9.06,9.07,8.91,9.04,116400.0],["2019-06-21",9.0,9.02,8.76,8.94,489000.0],["2019-06-24",8.9,9.05,8.86,8.93,113100.0],["2019-06-25",8.94,8.96,8.71,8.88,126500.0],["2019-06-26",8.93,9.05,8.76,8.78,124400.0],["2019-06-27",8.81,8.99,8.81,8.99,213000.0],["2019-06-28",8.92,9.12,8.89,8.92,605500.0],["2019-07-01",8.7,9.17,8.7,9.02,193200.0],["2019-07-02",9.0,9.07,8.8,8.92,164700.0],["2019-07-03",8.95,8.98,8.88,8.95,47500.0],["2019-07-05",9.01,9.15,9.01,9.11,101800.0],["2019-07-08",9.08,9.13,8.97,9.0,144200.0],["2019-07-09",8.92,9.16,8.92,9.15,151500.0],["2019-07-10",9.17,9.23,8.99,9.06,142900.0],["2019-07-11",9.05,9.29,9.03,9.22,201300.0],["2019-07-12",9.25,9.4,9.16,9.35,177800.0],["2019-07-15",9.36,9.37,9.23,9.3,133700.0],["2019-07-16",9.3,9.3,9.21,9.23,148400.0],["2019-07-17",9.2,9.24,9.08,9.13,160400.0],["2019-07-18",9.12,9.27,9.11,9.17,156900.0],["2019-07-19",9.13,9.23,9.04,9.07,114500.0],["2019-07-22",9.04,9.12,8.96,9.0,175100.0],["2019-07-23",9.03,9.16,8.99,9.08,149700.0],["2019-07-24",9.01,9.5,9.01,9.45,262600.0],["2019-07-25",9.48,9.61,9.33,9.35,186000.0],["2019-07-26",9.38,10.04,9.38,9.85,377000.0],["2019-07-29",9.89,10.09,9.8,9.86,249800.0],["2019-07-30",9.8,10.01,9.75,9.98,275600.0],["2019-07-31",10.04,10.17,9.66,9.68,396100.0],["2019-08-01",9.65,9.81,9.56,9.73,607000.0],["2019-08-02",9.71,9.97,9.65,9.91,165800.0],["2019-08-05",9.77,9.8,9.41,9.53,153400.0],["2019-08-06",9.59,9.61,9.22,9.4,186900.0],["2019-08-07",9.22,9.48,9.08,9.41,302500.0],["2019-08-08",9.48,9.61,9.37,9.4,153700.0],["2019-08-09",9.38,9.5,9.33,9.49,177600.0],["2019-08-12",9.45,9.67,9.37,9.66,166100.0],["2019-08-13",9.64,9.73,9.55,9.57,119900.0],["2019-08-14",9.37,9.47,8.5,9.43,135200.0],["2019-08-15",9.46,9.52,9.35,9.4,106500.0],["2019-08-16",9.43,9.76,9.43,9.75,229400.0],["2019-08-19",9.76,9.88,9.7,9.72,185400.0],["2019-08-20",9.69,9.76,9.43,9.48,154600.0],["2019-08-21",9.5,9.63,9.41,9.52,138700.0],["2019-08-22",9.59,9.59,9.35,9.41,120900.0],["2019-08-23",9.4,9.47,9.07,9.12,169000.0],["2019-08-26",9.25,9.25,9.02,9.18,90200.0],["2019-08-27",9.19,9.31,9.03,9.09,198600.0],["2019-08-28",9.07,9.18,9.0,9.02,141600.0],["2019-08-29",9.11,9.24,9.04,9.18,133100.0],["2019-08-30",9.21,9.32,9.04,9.13,72000.0],["2019-09-03",9.07,9.07,8.76,8.78,110300.0],["2019-09-04",8.93,8.93,8.71,8.73,138000.0],["2019-09-05",8.87,9.52,8.87,9.47,479500.0],["2019-09-06",9.52,9.52,9.17,9.2,203500.0],["2019-09-09",9.22,9.49,9.14,9.45,171000.0],["2019-09-10",9.46,9.6,9.26,9.59,456800.0],["2019-09-11",9.66,9.89,9.47,9.88,218000.0],["2019-09-12",9.78,10.11,9.61,10.05,204500.0],["2019-09-13",10.03,10.28,10.02,10.22,344800.0],["2019-09-16",10.12,10.46,10.11,10.4,193400.0],["2019-09-17",10.37,10.39,10.08,10.23,173800.0],["2019-09-18",10.19,10.26,10.05,10.21,166900.0],["2019-09-19",10.22,10.38,10.11,10.12,90500.0],["2019-09-20",10.12,10.24,9.97,10.19,553100.0],["2019-09-23",10.09,10.28,9.99,10.23,153800.0],["2019-09-24",10.2,10.3,10.0,10.06,149000.0],["2019-09-25",10.05,10.23,10.0,10.2,120500.0],["2019-09-26",10.23,10.24,9.92,9.96,118500.0],["2019-09-27",10.01,10.14,9.89,9.99,126300.0],["2019-09-30",10.04,10.06,9.87,9.9,150400.0],["2019-10-01",9.99,10.06,9.71,9.79,175600.0],["2019-10-02",9.74,9.77,9.6,9.71,128100.0],["2019-10-03",9.64,9.73,9.5,9.61,116000.0],["2019-10-04",9.65,9.81,9.56,9.8,92200.0],["2019-10-07",9.8,9.92,9.68,9.85,93800.0],["2019-10-08",9.72,9.79,9.67,9.69,95300.0],["2019-10-09",9.74,9.83,9.63,9.7,104900.0],["2019-10-10",9.68,9.86,9.67,9.69,103800.0],["2019-10-11",9.87,10.02,9.84,9.9,109000.0],["2019-10-14",9.82,10.04,9.75,9.84,110600.0],["2019-10-15",9.93,9.99,9.86,9.93,117700.0],["2019-10-16",9.95,10.09,9.88,9.98,81000.0],["2019-10-17",10.02,10.14,9.98,10.11,119200.0],["2019-10-18",10.05,10.24,10.05,10.07,119900.0],["2019-10-21",10.18,10.28,10.15,10.21,83700.0],["2019-10-22",10.15,10.35,10.07,10.24,132000.0],["2019-10-23",10.23,10.29,10.18,10.27,58700.0],["2019-10-24",10.28,10.35,10.12,10.15,93400.0],["2019-10-25",10.44,11.18,10.27,11.02,243800.0],["2019-10-28",11.2,11.36,10.9,10.92,195000.0],["2019-10-29",10.95,11.1,10.88,11.05,144600.0],["2019-10-30",11.06,11.06,10.86,10.97,167200.0],["2019-10-31",10.95,10.96,10.75,10.9,168500.0],["2019-11-01",10.92,11.09,10.87,11.0,185900.0],["2019-11-04",11.1,11.3,10.99,11.27,275400.0],["2019-11-05",11.34,11.76,11.31,11.51,234800.0],["2019-11-06",11.48,11.5,11.29,11.35,93400.0],["2019-11-07",11.5,11.56,11.2,11.26,199800.0],["2019-11-08",11.25,11.41,11.1,11.34,186800.0],["2019-11-11",11.31,11.47,11.25,11.45,164300.0],["2019-11-12",11.46,11.54,11.35,11.44,197200.0],["2019-11-13",11.35,11.55,11.26,11.33,172500.0],["2019-11-14",11.33,11.33,11.13,11.18,113200.0],["2019-11-15",11.28,11.34,11.08,11.12,103200.0],["2019-11-18",11.09,11.1,10.85,10.95,144000.0],["2019-11-19",11.01,11.01,10.72,10.9,242600.0],["2019-11-20",10.84,10.98,10.73,10.8,281300.0],["2019-11-21",10.88,10.89,10.64,10.68,222200.0],["2019-11-22",10.77,10.84,10.66,10.68,231000.0],["2019-11-25",10.78,10.94,10.59,10.86,722300.0],["2019-11-26",10.9,11.46,10.77,11.34,354700.0],["2019-11-27",11.36,11.47,11.01,11.12,241100.0],["2019-11-29",11.09,11.22,11.06,11.09,118500.0],["2019-12-02",11.18,11.24,11.01,11.11,158600.0],["2019-12-03",11.55,11.66,11.15,11.29,312800.0],["2019-12-04",11.41,11.45,11.31,11.35,263700.0],["2019-12-05",11.4,11.53,11.33,11.46,290400.0],["2019-12-06",11.56,11.7,11.55,11.57,199800.0],["2019-12-09",11.51,11.76,11.51,11.63,354300.0],["2019-12-10",11.59,11.98,11.52,11.89,380000.0],["2019-12-11",11.87,12.21,11.87,12.2,338300.0],["2019-12-12",12.25,12.69,12.25,12.61,373400.0],["2019-12-13",12.62,12.63,12.23,12.38,376800.0],["2019-12-16",12.5,12.85,12.44,12.82,457600.0],["2019-12-17",12.79,13.35,12.79,13.3,500100.0],["2019-12-18",13.39,13.71,13.15,13.57,475800.0],["2019-12-19",13.56,13.73,12.99,13.44,302200.0],["2019-12-20",13.41,13.56,13.1,13.15,861400.0],["2019-12-23",13.28,13.28,12.99,13.05,278600.0],["2019-12-24",13.07,13.14,12.62,13.09,111700.0],["2019-12-26",13.07,13.13,12.89,12.97,116800.0],["2019-12-27",12.93,12.93,12.72,12.86,269000.0],["2019-12-30",12.86,13.02,12.85,13.0,463800.0],["2019-12-31",13.04,13.11,12.89,12.97,212800.0],["2020-01-02",13.1,13.1,12.76,12.89,151300.0],["2020-01-03",12.77,12.78,12.62,12.65,205200.0],["2020-01-06",12.54,12.57,12.41,12.47,146700.0],["2020-01-07",12.46,12.46,12.17,12.24,261400.0],["2020-01-08",12.22,12.32,12.17,12.26,287700.0],["2020-01-09",12.38,12.38,12.08,12.12,214300.0],["2020-01-10",12.14,12.14,11.92,12.03,190700.0],["2020-01-13",12.06,12.19,11.95,12.16,128500.0],["2020-01-14",12.06,12.12,11.88,12.09,269200.0],["2020-01-15",11.99,12.16,11.98,12.05,196600.0],["2020-01-16",12.06,12.2,12.05,12.16,163200.0],["2020-01-17",12.25,12.28,12.05,12.11,173200.0],["2020-01-21",12.05,12.15,11.97,12.05,199200.0],["2020-01-22",12.06,12.14,11.91,12.09,142300.0],["2020-01-23",11.98,12.15,11.56,12.07,221200.0],["2020-01-24",12.07,12.16,11.73,11.79,161700.0],["2020-01-27",11.57,11.73,11.47,11.62,180600.0],["2020-01-28",11.67,11.8,11.63,11.77,179600.0],["2020-01-29",11.73,11.83,11.56,11.57,181100.0],["2020-01-30",11.5,11.67,11.4,11.61,182100.0],["2020-01-31",11.41,11.9,11.41,11.83,400800.0],["2020-02-03",11.89,12.15,11.89,12.08,245600.0],["2020-02-04",12.15,12.57,12.15,12.51,673700.0],["2020-02-05",12.68,12.8,12.58,12.64,198800.0],["2020-02-06",12.66,12.8,12.51,12.6,249300.0],["2020-02-07",12.53,12.65,12.42,12.57,533500.0],["2020-02-10",12.52,12.68,12.51,12.53,197700.0],["2020-02-11",12.6,12.94,12.58,12.91,274500.0],["2020-02-12",13.04,13.26,13.0,13.24,188500.0],["2020-02-13",13.16,13.22,12.96,13.16,188800.0],["2020-02-14",13.16,13.31,13.08,13.28,269200.0],["2020-02-18",13.24,13.37,13.13,13.36,174600.0],["2020-02-19",13.42,13.55,13.32,13.51,164700.0],["2020-02-20",13.49,13.63,13.36,13.53,495000.0],["2020-02-21",13.52,13.68,13.36,13.65,225800.0],["2020-02-24",13.41,13.69,12.91,13.61,434700.0],["2020-02-25",13.59,13.65,13.33,13.41,417800.0],["2020-02-26",13.44,13.53,13.27,13.4,707700.0],["2020-02-27",13.17,13.24,12.72,12.72,541100.0],["2020-02-28",12.33,12.58,11.9,12.17,563300.0],["2020-03-02",12.26,12.71,12.14,12.69,348400.0],["2020-03-03",12.62,12.89,12.1,12.21,394700.0],["2020-03-04",12.37,12.37,11.51,11.75,453500.0],["2020-03-05",11.5,11.69,11.04,11.14,414400.0],["2020-03-06",10.76,11.33,10.75,11.2,363700.0],["2020-03-09",10.68,10.77,9.25,9.32,389000.0],["2020-03-10",9.54,9.73,9.04,9.41,392200.0],["2020-03-11",9.13,9.35,8.72,8.9,357900.0],["2020-03-12",8.29,8.53,7.39,7.55,414600.0],["2020-03-13",8.01,8.23,7.3,7.51,593700.0],["2020-03-16",4.0,6.98,4.0,5.25,570800.0],["2020-03-17",5.42,5.51,4.45,4.63,748300.0],["2020-03-18",4.45,4.58,3.57,3.58,808100.0],["2020-03-19",3.57,4.68,3.36,4.58,920600.0],["2020-03-20",4.64,4.81,3.65,3.99,1464800.0],["2020-03-23",4.05,4.14,3.61,4.12,1121800.0],["2020-03-24",4.43,4.87,4.24,4.86,576100.0],["2020-03-25",5.0,5.5,4.81,5.41,506800.0],["2020-03-26",5.51,6.06,5.44,5.76,701000.0],["2020-03-27",5.75,5.96,5.45,5.77,520400.0],["2020-03-30",5.8,5.89,5.48,5.8,619500.0],["2020-03-31",5.8,6.07,5.72,6.07,538700.0],["2020-04-01",5.75,5.82,5.25,5.41,605600.0],["2020-04-02",5.2,5.44,4.84,5.08,334400.0],["2020-04-03",5.02,5.07,4.52,4.7,316500.0],["2020-04-06",5.03,5.5,4.96,5.5,415800.0],["2020-04-07",5.76,6.08,5.31,5.45,453900.0],["2020-04-08",5.64,5.76,5.52,5.75,412900.0],["2020-04-09",5.83,6.96,5.83,6.91,514300.0],["2020-04-13",7.12,7.42,6.38,6.55,346700.0],["2020-04-14",6.78,6.83,6.1,6.34,468600.0],["2020-04-15",6.05,6.35,5.78,5.93,498000.0],["2020-04-16",5.93,5.96,5.38,5.56,400800.0],["2020-04-17",5.86,6.4,5.86,6.27,396500.0],["2020-04-20",6.1,6.49,6.02,6.29,279400.0],["2020-04-21",6.12,6.28,5.6,5.89,390400.0],["2020-04-22",6.07,6.15,5.83,5.88,235200.0],["2020-04-23",5.95,6.19,5.79,5.87,284300.0],["2020-04-24",5.93,6.01,5.6,5.96,296800.0],["2020-04-27",6.09,6.47,5.87,6.33,380100.0],["2020-04-28",6.55,6.8,6.43,6.68,465200.0],["2020-04-29",7.06,7.78,6.91,7.57,582200.0],["2020-04-30",7.27,7.27,6.81,6.97,301700.0],["2020-05-01",7.31,7.78,6.92,7.53,418400.0],["2020-05-04",7.45,7.45,6.76,7.01,492700.0],["2020-05-05",7.19,7.49,6.81,6.91,328300.0],["2020-05-06",6.95,7.02,6.42,6.55,365600.0],["2020-05-07",6.66,6.84,6.58,6.66,286000.0],["2020-05-08",6.83,7.22,6.81,7.18,311100.0],["2020-05-11",7.05,7.3,6.85,7.03,387700.0],["2020-05-12",6.93,7.01,6.38,6.42,449300.0],["2020-05-13",6.27,6.38,5.8,5.88,430200.0],["2020-05-14",5.66,5.75,5.29,5.62,400900.0],["2020-05-15",5.6,5.98,5.51,5.86,340300.0],["2020-05-18",6.24,6.8,6.2,6.7,465900.0],["2020-05-19",6.64,6.81,6.4,6.4,309000.0],["2020-05-20",6.65,6.92,6.58,6.87,402600.0],["2020-05-21",6.85,7.28,6.85,7.16,268500.0],["2020-05-22",7.31,7.47,7.18,7.45,305900.0],["2020-05-26",7.84,7.98,7.75,7.81,581600.0],["2020-05-27",8.13,8.64,7.87,8.57,460200.0],["2020-05-28",8.77,8.77,8.26,8.29,419500.0],["2020-05-29",8.11,8.83,7.91,8.8,637600.0],["2020-06-01",8.81,8.81,8.07,8.26,483000.0],["2020-06-02",8.3,8.47,8.17,8.42,339500.0],["2020-06-03",8.65,9.16,8.55,8.96,288400.0],["2020-06-04",8.92,9.75,8.69,9.7,542000.0],["2020-06-05",10.16,10.97,10.11,10.93,599100.0],["2020-06-08",11.24,11.6,10.82,10.98,785600.0],["2020-06-09",10.68,10.77,10.09,10.15,583800.0],["2020-06-10",10.1,10.36,9.8,9.82,407900.0],["2020-06-11",9.6,9.6,8.63,8.96,448300.0],["2020-06-12",9.59,9.69,8.72,8.99,660800.0],["2020-06-15",8.47,9.69,8.29,9.63,545000.0],["2020-06-16",9.56,10.04,9.23,9.73,444300.0],["2020-06-17",9.87,9.87,9.11,9.13,251600.0],["2020-06-18",9.02,9.36,9.01,9.2,235700.0],["2020-06-19",9.32,9.32,8.98,9.09,487800.0],["2020-06-22",8.95,9.8,8.86,9.77,541300.0],["2020-06-23",9.89,10.03,9.28,9.3,347700.0],["2020-06-24",9.09,9.27,8.73,8.77,400600.0],["2020-06-25",8.66,9.21,8.51,9.21,392900.0],["2020-06-26",9.0,9.0,8.53,8.74,572700.0],["2020-06-29",8.98,9.45,8.89,9.3,439700.0],["2020-06-30",9.14,9.83,9.14,9.8,371600.0],["2020-07-01",9.77,9.78,9.02,9.17,372900.0],["2020-07-02",9.37,9.58,9.03,9.13,364200.0],["2020-07-06",9.43,9.43,8.93,8.98,421500.0],["2020-07-07",8.85,8.92,8.63,8.66,276100.0],["2020-07-08",8.61,8.81,8.36,8.64,435600.0],["2020-07-09",8.61,8.62,8.21,8.31,474600.0],["2020-07-10",8.29,8.58,8.21,8.54,616600.0],["2020-07-13",8.72,8.82,8.4,8.6,396200.0],["2020-07-14",8.56,8.57,8.17,8.36,280300.0],["2020-07-15",8.69,9.08,8.6,8.99,329800.0],["2020-07-16",8.87,9.04,8.69,8.87,240000.0],["2020-07-17",8.83,8.98,8.67,8.82,189900.0],["2020-07-20",8.74,8.83,8.65,8.72,256800.0],["2020-07-21",8.88,9.16,8.85,9.1,271900.0],["2020-07-22",9.01,9.01,8.66,8.84,191100.0],["2020-07-23",8.76,9.11,8.76,8.92,241300.0],["2020-07-24",8.95,9.0,8.78,8.85,145200.0],["2020-07-27",8.83,9.1,8.63,8.68,204100.0],["2020-07-28",8.64,8.91,8.6,8.72,220100.0],["2020-07-29",8.72,9.09,8.69,9.05,222300.0],["2020-07-30",8.81,8.86,8.61,8.78,311200.0],["2020-07-31",9.35,10.58,9.02,9.43,774100.0],["2020-08-03",9.53,9.81,8.92,8.97,422600.0],["2020-08-04",9.01,9.31,8.94,9.21,275300.0],["2020-08-05",9.28,9.69,9.27,9.64,281900.0],["2020-08-06",9.63,9.83,9.53,9.82,186200.0],["2020-08-07",9.7,10.19,9.65,10.18,186200.0],["2020-08-10",10.2,10.74,10.04,10.34,319600.0],["2020-08-11",10.6,11.08,10.58,10.69,534400.0],["2020-08-12",10.93,10.93,10.34,10.46,317500.0],["2020-08-13",10.36,10.43,10.07,10.13,192400.0],["2020-08-14",10.0,10.37,9.85,10.06,291600.0],["2020-08-17",10.05,10.08,9.79,10.01,226300.0],["2020-08-18",10.05,10.05,9.55,9.59,289300.0],["2020-08-19",9.51,9.91,9.51,9.64,157300.0],["2020-08-20",9.43,9.63,9.35,9.38,151800.0],["2020-08-21",9.34,9.46,9.11,9.19,213000.0],["2020-08-24",9.22,9.46,9.07,9.38,263900.0],["2020-08-25",9.53,9.69,9.35,9.51,227400.0],["2020-08-26",9.47,9.48,9.09,9.1,240300.0],["2020-08-27",9.22,9.45,9.19,9.36,254300.0],["2020-08-28",9.48,9.48,9.31,9.45,372400.0],["2020-08-31",9.42,9.62,9.31,9.5,450900.0],["2020-09-01",9.42,9.58,9.24,9.52,348100.0],["2020-09-02",9.5,9.78,9.38,9.55,311400.0],["2020-09-03",9.55,9.91,9.55,9.7,368700.0],["2020-09-04",9.95,9.99,9.75,9.85,587800.0],["2020-09-08",9.94,9.94,9.5,9.64,292600.0],["2020-09-09",9.69,9.78,9.5,9.51,301900.0],["2020-09-10",9.5,9.61,9.23,9.28,317500.0],["2020-09-11",9.28,9.28,8.99,9.01,267400.0],["2020-09-14",9.09,9.36,8.96,9.3,236500.0],["2020-09-15",9.3,9.48,9.15,9.35,188500.0],["2020-09-16",9.37,9.63,9.24,9.5,414800.0],["2020-09-17",9.38,9.69,9.1,9.51,236000.0],["2020-09-18",9.61,9.64,9.11,9.43,706300.0],["2020-09-21",9.16,9.22,8.56,8.6,442400.0],["2020-09-22",8.55,8.74,8.12,8.18,331100.0],["2020-09-23",8.2,8.48,8.07,8.07,241100.0],["2020-09-24",8.1,8.36,7.95,8.12,230000.0],["2020-09-25",8.07,8.38,8.01,8.3,178800.0],["2020-09-28",8.45,8.68,8.45,8.61,152000.0],["2020-09-29",8.53,8.7,8.37,8.65,203600.0],["2020-09-30",8.73,8.85,8.4,8.64,171000.0],["2020-10-01",8.63,8.81,8.49,8.73,169600.0],["2020-10-02",8.55,9.05,8.55,9.01,115700.0],["2020-10-05",9.16,9.44,8.84,9.4,179200.0],["2020-10-06",9.55,9.63,9.26,9.3,274300.0],["2020-10-07",9.42,9.63,9.24,9.3,282600.0],["2020-10-08",9.44,9.64,9.44,9.52,231500.0],["2020-10-09",9.64,9.77,9.39,9.46,163100.0],["2020-10-12",9.43,9.51,9.35,9.49,207600.0],["2020-10-13",9.42,9.73,9.12,9.28,179000.0],["2020-10-14",9.29,9.44,9.13,9.16,141800.0],["2020-10-15",9.0,9.65,8.92,9.64,194700.0],["2020-10-16",9.56,9.59,9.42,9.46,134700.0],["2020-10-19",9.49,9.6,9.12,9.14,127900.0],["2020-10-20",9.29,9.49,9.18,9.21,247900.0],["2020-10-21",9.2,9.4,9.15,9.18,95700.0],["2020-10-22",9.15,9.57,9.15,9.42,231500.0],["2020-10-23",9.48,9.87,9.47,9.57,183600.0],["2020-10-26",9.37,9.64,9.26,9.42,163800.0],["2020-10-27",9.38,9.46,9.06,9.08,308100.0],["2020-10-28",8.86,9.04,8.69,8.71,279400.0],["2020-10-29",8.65,9.12,8.41,8.98,491800.0],["2020-10-30",9.1,9.64,9.1,9.6,930300.0],["2020-11-02",9.79,9.92,9.52,9.6,226000.0],["2020-11-03",9.44,9.85,9.26,9.43,200800.0],["2020-11-04",9.26,9.38,8.84,9.25,262400.0],["2020-11-05",9.25,9.95,9.25,9.92,322400.0],["2020-11-06",10.14,10.47,9.99,10.25,304600.0],["2020-11-09",10.89,11.94,10.89,11.56,431000.0],["2020-11-10",11.75,12.0,11.51,11.56,268800.0],["2020-11-11",11.71,11.72,11.14,11.27,200000.0],["2020-11-12",11.1,11.24,10.55,10.72,190500.0],["2020-11-13",10.85,11.24,10.85,11.15,197500.0],["2020-11-16",11.53,11.97,11.37,11.97,361600.0],["2020-11-17",11.8,12.15,11.51,12.04,364600.0],["2020-11-18",12.06,12.33,11.4,11.41,272700.0],["2020-11-19",11.46,11.51,11.01,11.41,323800.0],["2020-11-20",11.26,11.44,11.19,11.42,511500.0],["2020-11-23",11.58,12.08,11.46,12.0,315700.0],["2020-11-24",12.27,12.97,12.21,12.83,279800.0],["2020-11-25",12.53,13.05,12.19,12.86,334400.0],["2020-11-27",12.81,12.81,12.22,12.59,202500.0],["2020-11-30",12.5,12.5,11.7,11.8,463700.0],["2020-12-01",12.07,12.33,11.81,12.22,315300.0],["2020-12-02",12.16,12.92,11.96,12.86,530600.0],["2020-12-03",12.83,13.21,12.67,12.97,252800.0],["2020-12-04",13.11,13.21,12.88,13.14,223400.0],["2020-12-07",12.95,13.21,12.9,13.18,240200.0],["2020-12-08",13.01,13.77,13.01,13.63,393000.0],["2020-12-09",13.84,14.01,13.33,13.41,333400.0],["2020-12-10",13.2,13.66,13.12,13.63,220900.0],["2020-12-11",13.57,13.72,13.35,13.54,205700.0],["2020-12-14",13.85,13.85,13.46,13.51,228700.0],["2020-12-15",13.85,14.2,13.44,14.19,257400.0],["2020-12-16",14.28,14.47,13.78,13.82,354000.0],["2020-12-17",13.83,14.05,13.76,13.89,371300.0],["2020-12-18",13.93,14.14,13.21,13.39,735900.0],["2020-12-21",13.37,13.49,13.25,13.4,351400.0],["2020-12-22",13.47,13.58,13.05,13.19,321300.0],["2020-12-23",13.27,13.62,13.27,13.51,400300.0],["2020-12-24",13.48,13.62,13.32,13.45,106100.0],["2020-12-28",13.19,13.8,13.19,13.57,162200.0],["2020-12-29",13.6,13.6,13.25,13.39,179300.0],["2020-12-30",12.69,13.65,12.69,13.57,167700.0],["2020-12-31",13.56,13.76,13.44,13.65,138400.0],["2021-01-04",13.77,13.9,13.29,13.55,232300.0],["2021-01-05",13.54,13.91,13.54,13.62,296700.0],["2021-01-06",14.12,15.31,13.26,14.94,430800.0],["2021-01-07",15.01,15.3,14.87,15.2,349000.0],["2021-01-08",15.3,15.6,15.15,15.31,391400.0],["2021-01-11",15.31,15.66,14.96,15.05,296000.0],["2021-01-12",15.27,15.61,15.09,15.59,350100.0],["2021-01-13",15.5,15.63,14.81,15.22,255100.0],["2021-01-14",15.4,16.07,15.4,15.93,264100.0],["2021-01-15",15.97,16.58,15.63,16.41,693900.0],["2021-01-19",16.48,16.75,16.43,16.54,512600.0],["2021-01-20",16.6,16.76,16.41,16.71,469500.0],["2021-01-21",16.81,17.0,16.48,16.82,399700.0],["2021-01-22",16.55,17.4,16.55,17.34,315300.0],["2021-01-25",17.22,17.26,16.7,17.17,735000.0],["2021-01-26",17.33,17.53,16.73,16.91,389700.0],["2021-01-27",16.37,16.96,16.13,16.59,434700.0],["2021-01-28",16.98,17.08,16.5,16.85,389800.0],["2021-01-29",16.85,17.66,16.39,16.77,596000.0],["2021-02-01",17.0,17.18,16.62,17.02,404700.0],["2021-02-02",17.31,18.77,17.18,18.62,492200.0],["2021-02-03",18.71,18.93,18.17,18.51,765400.0],["2021-02-04",18.5,18.9,18.48,18.54,657900.0],["2021-02-05",18.52,18.85,18.26,18.34,1156600.0],["2021-02-08",18.58,18.85,17.86,18.81,925100.0],["2021-02-09",18.62,18.83,18.18,18.7,425600.0],["2021-02-10",18.74,19.57,18.49,19.37,457900.0],["2021-02-11",19.76,20.37,19.49,19.9,488900.0],["2021-02-12",19.76,19.99,19.5,19.61,223500.0],["2021-02-16",19.85,20.64,19.82,20.51,414500.0],["2021-02-17",20.38,21.42,19.92,21.0,634500.0],["2021-02-18",20.82,21.1,19.71,19.78,301700.0],["2021-02-19",19.98,20.48,19.93,20.45,246800.0],["2021-02-22",20.42,21.23,20.31,20.64,353000.0],["2021-02-23",20.69,20.73,19.61,20.39,756800.0],["2021-02-24",20.52,21.41,20.17,21.3,401100.0],["2021-02-25",21.5,21.5,20.33,20.41,295100.0],["2021-02-26",20.32,20.66,19.55,20.27,373100.0],["2021-03-01",20.77,21.25,20.31,21.08,225100.0],["2021-03-02",21.12,21.41,20.65,21.1,292200.0],["2021-03-03",21.36,22.4,20.73,21.91,557200.0],["2021-03-04",21.91,22.42,20.93,21.48,550500.0],["2021-03-05",21.89,22.11,21.25,21.97,760400.0],["2021-03-08",22.21,23.93,22.02,23.52,616000.0],["2021-03-09",23.52,23.56,22.06,22.56,381700.0],["2021-03-10",23.09,23.32,22.39,22.77,411200.0],["2021-03-11",22.91,23.92,22.56,23.81,691600.0],["2021-03-12",24.17,24.52,23.41,23.53,355800.0],["2021-03-15",23.72,24.29,22.75,24.2,794000.0],["2021-03-16",24.2,24.42,22.87,23.0,657800.0],["2021-03-17",23.14,23.76,22.42,23.4,370200.0],["2021-03-18",23.5,23.93,22.81,23.08,818400.0],["2021-03-19",23.15,23.99,22.65,23.6,1706100.0],["2021-03-22",23.35,23.65,22.51,23.0,602200.0],["2021-03-23",22.79,22.79,21.37,21.46,627800.0],["2021-03-24",21.78,22.03,20.75,20.78,338700.0],["2021-03-25",20.66,21.49,20.02,21.25,704300.0],["2021-03-26",21.65,21.75,20.74,21.32,783400.0],["2021-03-29",21.32,21.5,20.26,20.45,724100.0],["2021-03-30",20.52,21.22,20.2,20.99,367500.0],["2021-03-31",20.86,21.28,20.62,20.72,596700.0],["2021-04-01",20.82,21.13,20.55,21.13,366800.0],["2021-04-05",21.44,21.67,20.71,20.82,375300.0],["2021-04-06",20.79,21.28,20.79,21.05,303500.0],["2021-04-07",20.9,21.66,20.9,21.13,412100.0],["2021-04-08",20.92,21.45,20.76,21.4,204100.0],["2021-04-09",21.4,21.85,21.39,21.8,230700.0],["2021-04-12",21.89,22.27,21.81,22.1,182600.0],["2021-04-13",22.21,22.23,21.28,21.34,390400.0],["2021-04-14",21.28,21.97,21.28,21.85,267100.0],["2021-04-15",21.92,22.18,21.31,22.06,271600.0],["2021-04-16",22.43,22.93,22.22,22.91,321600.0],["2021-04-19",22.77,22.88,21.92,22.17,315500.0],["2021-04-20",22.13,22.13,20.75,20.97,412600.0],["2021-04-21",20.95,21.61,20.76,21.48,291200.0],["2021-04-22",21.48,21.68,21.1,21.12,290800.0],["2021-04-23",21.21,22.31,21.06,21.94,436100.0],["2021-04-26",22.04,22.57,21.98,22.08,226800.0],["2021-04-27",22.01,22.31,21.95,22.04,213900.0],["2021-04-28",21.95,22.7,21.95,22.5,251800.0],["2021-04-29",22.75,23.15,22.3,22.36,261200.0],["2021-04-30",22.14,22.71,21.98,22.21,536400.0],["2021-05-03",22.33,22.79,21.84,22.08,238300.0],["2021-05-04",25.14,25.14,24.1,24.57,4815000.0],["2021-05-05",24.8,25.0,23.92,24.37,1716600.0],["2021-05-06",24.35,24.91,23.69,24.17,16544500.0],["2021-05-07",23.03,24.45,22.8,24.35,1151100.0],["2021-05-10",24.43,25.5,24.13,25.0,1051300.0],["2021-05-11",24.31,25.0,24.14,24.61,916800.0],["2021-05-12",24.77,24.77,22.88,22.9,791800.0],["2021-05-13",22.76,23.63,22.68,23.42,671000.0],["2021-05-14",23.58,24.61,23.42,24.52,857500.0],["2021-05-17",24.25,25.0,24.16,24.98,411800.0],["2021-05-18",25.0,25.13,24.27,24.27,464300.0],["2021-05-19",23.78,23.8,22.97,23.42,1035200.0],["2021-05-20",23.55,23.55,22.74,23.38,444900.0],["2021-05-21",23.6,24.24,22.74,24.13,503200.0],["2021-05-24",24.2,24.36,23.77,24.18,304000.0],["2021-05-25",24.22,24.73,23.31,23.31,460700.0],["2021-05-26",23.26,23.9,23.15,23.83,373800.0],["2021-05-27",24.07,24.65,23.78,24.43,492800.0],["2021-05-28",24.51,24.51,23.65,24.24,335300.0],["2021-06-01",24.4,24.75,24.12,24.5,391700.0],["2021-06-02",24.8,24.92,24.25,24.45,327700.0],["2021-06-03",24.44,25.03,24.11,24.91,419100.0],["2021-06-04",25.01,25.4,24.64,25.29,293900.0],["2021-06-07",25.61,26.49,25.61,26.35,507900.0],["2021-06-08",26.32,26.68,25.9,26.49,382800.0],["2021-06-09",26.25,26.68,25.74,25.91,457300.0],["2021-06-10",25.94,26.26,25.2,25.3,405200.0],["2021-06-11",25.42,25.78,25.1,25.36,317200.0],["2021-06-14",25.42,25.86,24.92,25.14,532000.0],["2021-06-15",25.13,25.83,24.75,25.68,289100.0],["2021-06-16",25.68,26.4,25.22,26.34,350900.0],["2021-06-17",26.55,26.7,24.9,25.31,526700.0],["2021-06-18",23.69,24.83,22.79,22.81,1719900.0],["2021-06-21",22.95,24.09,22.95,23.67,456900.0],["2021-06-22",23.52,23.81,22.96,23.57,241100.0],["2021-06-23",23.94,23.94,23.3,23.33,451400.0],["2021-06-24",23.57,23.94,23.32,23.82,264000.0],["2021-06-25",23.92,24.5,23.69,24.0,983200.0],["2021-06-28",23.88,23.88,23.06,23.38,381900.0],["2021-06-29",23.71,23.94,23.3,23.38,243700.0],["2021-06-30",23.26,24.51,22.82,23.01,396100.0],["2021-07-01",23.47,23.48,23.07,23.32,261200.0],["2021-07-02",23.25,23.32,22.36,22.69,364500.0],["2021-07-06",22.6,22.66,21.94,22.16,241300.0],["2021-07-07",21.95,22.6,21.95,22.12,302200.0],["2021-07-08",21.49,22.02,21.16,21.57,427800.0],["2021-07-09",22.26,23.25,22.05,23.16,516900.0],["2021-07-12",22.8,23.5,22.67,23.3,287000.0],["2021-07-13",23.22,23.23,22.48,22.64,318300.0],["2021-07-14",22.6,23.16,22.21,22.48,260800.0],["2021-07-15",22.3,22.97,22.28,22.61,242700.0],["2021-07-16",22.85,22.85,21.68,21.7,197700.0],["2021-07-19",20.88,21.67,20.5,20.78,381600.0],["2021-07-20",20.74,21.91,20.74,21.4,402900.0],["2021-07-21",21.66,22.08,21.59,22.03,153500.0],["2021-07-22",21.97,22.02,20.94,21.41,274600.0],["2021-07-23",21.7,21.96,21.51,21.86,243300.0],["2021-07-26",21.8,22.34,21.72,22.16,264400.0],["2021-07-27",21.88,22.26,21.75,22.22,290500.0],["2021-07-28",22.3,22.88,21.9,22.68,306500.0],["2021-07-29",22.86,23.7,22.77,23.05,385400.0],["2021-07-30",22.77,24.34,22.77,23.37,537000.0],["2021-08-02",23.7,24.98,23.38,23.56,450400.0],["2021-08-03",23.55,23.72,22.89,23.56,346400.0],["2021-08-04",23.25,23.8,23.05,23.69,203300.0],["2021-08-05",23.58,24.46,23.58,24.43,137800.0],["2021-08-06",24.8,25.64,24.79,25.37,258000.0],["2021-08-09",25.23,25.64,24.76,25.18,244200.0],["2021-08-10",24.91,25.7,24.91,25.66,186900.0],["2021-08-11",25.83,26.32,25.31,26.3,186300.0],["2021-08-12",26.52,26.52,25.83,26.0,226500.0],["2021-08-13",26.14,26.14,25.28,25.33,152400.0],["2021-08-16",25.01,25.61,24.76,25.33,175800.0],["2021-08-17",25.07,25.16,24.17,24.31,240900.0],["2021-08-18",24.31,24.82,23.93,24.29,272600.0],["2021-08-19",23.96,24.16,22.79,23.06,632400.0],["2021-08-20",22.85,23.81,22.85,23.79,227600.0],["2021-08-23",24.01,24.3,23.84,24.18,183700.0],["2021-08-24",24.19,24.63,23.95,24.42,131900.0],["2021-08-25",24.47,24.8,24.37,24.39,275000.0],["2021-08-26",24.53,24.56,23.97,24.08,217900.0],["2021-08-27",24.16,25.6,24.13,25.56,386600.0],["2021-08-30",25.67,25.69,24.36,24.42,221900.0],["2021-08-31",24.6,24.89,24.19,24.66,175000.0],["2021-09-01",24.83,25.03,24.2,24.77,201100.0],["2021-09-02",24.92,25.25,24.28,24.31,190100.0],["2021-09-03",24.3,24.79,24.24,24.32,173800.0],["2021-09-07",24.51,25.52,24.38,24.73,288600.0],["2021-09-08",24.59,24.77,24.1,24.37,249500.0],["2021-09-09",24.41,25.11,24.04,24.44,337400.0],["2021-09-10",24.63,24.94,23.68,23.73,252700.0],["2021-09-13",23.98,24.2,23.41,23.74,338800.0],["2021-09-14",23.77,24.16,22.55,22.7,308900.0],["2021-09-15",22.61,23.34,22.44,23.1,615300.0],["2021-09-16",23.39,23.57,22.98,23.15,284700.0],["2021-09-17",23.33,23.75,22.85,22.87,1739100.0],["2021-09-20",22.37,22.92,22.1,22.84,389500.0],["2021-09-21",22.96,23.2,22.54,22.63,322300.0],["2021-09-22",22.83,23.83,22.7,23.44,274800.0],["2021-09-23",23.67,24.66,23.6,24.26,261700.0],["2021-09-24",24.16,24.56,23.18,24.37,184500.0],["2021-09-27",24.42,25.53,24.42,25.19,272200.0],["2021-09-28",24.98,25.38,24.63,24.87,229600.0],["2021-09-29",24.95,25.79,24.67,25.56,430700.0],["2021-09-30",25.81,26.03,25.36,25.45,511400.0],["2021-10-01",25.45,27.74,25.45,27.56,561300.0],["2021-10-04",27.54,28.23,27.18,27.82,412600.0],["2021-10-05",27.85,27.89,27.03,27.17,369800.0],["2021-10-06",26.8,27.21,26.69,26.97,290500.0],["2021-10-07",27.46,29.65,27.43,29.64,491700.0],["2021-10-08",29.67,30.76,29.29,30.58,611400.0],["2021-10-11",30.85,31.3,29.73,29.74,312100.0],["2021-10-12",29.68,29.84,29.02,29.14,299000.0],["2021-10-13",29.18,29.37,28.52,28.9,332000.0],["2021-10-14",29.05,29.57,28.67,29.54,396000.0],["2021-10-15",29.85,30.3,29.5,29.82,430300.0],["2021-10-18",29.69,30.43,29.57,29.66,417100.0],["2021-10-19",29.85,29.92,29.48,29.89,332000.0],["2021-10-20",29.79,30.91,29.75,30.9,324600.0],["2021-10-21",31.11,31.78,30.91,31.76,310700.0],["2021-10-22",31.67,31.88,31.41,31.83,277700.0],["2021-10-25",32.06,32.32,31.91,32.31,201300.0],["2021-10-26",32.27,32.27,31.34,31.34,283900.0],["2021-10-27",31.03,31.26,30.4,30.46,223600.0],["2021-10-28",30.63,32.09,30.57,31.86,303300.0],["2021-10-29",31.13,31.92,29.84,30.55,365600.0],["2021-11-01",31.39,31.62,30.69,31.04,459400.0],["2021-11-02",31.02,31.52,30.43,30.54,366300.0],["2021-11-03",30.5,32.08,30.42,32.0,395500.0],["2021-11-04",31.92,32.17,31.08,31.77,323900.0],["2021-11-05",32.16,33.36,32.16,32.69,271200.0],["2021-11-08",32.94,33.16,32.09,32.4,216100.0],["2021-11-09",32.27,32.75,31.8,32.39,220000.0],["2021-11-10",32.31,32.52,31.68,31.91,210900.0],["2021-11-11",32.14,32.35,31.49,32.06,155300.0],["2021-11-12",32.05,32.05,31.2,31.58,224000.0],["2021-11-15",31.78,32.17,31.34,31.56,298200.0],["2021-11-16",31.58,31.68,31.04,31.56,315800.0],["2021-11-17",31.37,31.75,30.03,30.07,514900.0],["2021-11-18",30.07,30.9,29.85,30.52,300900.0],["2021-11-19",30.07,30.59,29.77,30.54,344900.0],["2021-11-22",30.75,31.79,30.54,30.82,526400.0],["2021-11-23",31.04,31.42,30.56,31.0,242700.0],["2021-11-24",30.75,31.37,30.35,30.98,252500.0],["2021-11-26",30.06,30.16,28.36,29.29,317900.0],["2021-11-29",30.03,30.5,28.83,29.12,282800.0],["2021-11-30",28.63,29.04,28.02,28.27,371400.0],["2021-12-01",29.15,29.49,27.81,27.83,259900.0],["2021-12-02",28.07,29.53,27.88,29.0,411300.0],["2021-12-03",29.17,29.43,26.73,26.98,413400.0],["2021-12-06",27.47,27.72,26.75,27.04,474100.0],["2021-12-07",27.84,27.84,26.57,26.79,356900.0],["2021-12-08",27.02,27.22,26.4,26.66,533800.0],["2021-12-09",26.5,26.63,25.83,26.16,310900.0],["2021-12-10",26.66,26.66,25.33,26.0,251000.0],["2021-12-13",25.88,26.23,25.3,25.33,291100.0],["2021-12-14",25.3,25.75,25.19,25.24,356900.0],["2021-12-15",25.46,25.87,24.91,25.15,709300.0],["2021-12-16",25.82,25.82,24.8,24.83,434400.0],["2021-12-17",24.58,24.78,23.33,24.21,2171100.0],["2021-12-20",23.83,23.83,22.8,23.21,385700.0],["2021-12-21",23.51,24.49,23.5,24.14,379100.0],["2021-12-22",24.09,24.89,23.95,24.79,209800.0],["2021-12-23",24.97,25.38,24.8,24.82,131400.0],["2021-12-27",24.92,25.39,24.72,25.39,188000.0],["2021-12-28",25.25,25.57,25.03,25.05,168500.0],["2021-12-29",24.87,25.52,24.82,25.51,262900.0],["2021-12-30",25.66,25.89,25.28,25.3,196700.0],["2021-12-31",25.16,25.44,25.07,25.31,218600.0],["2022-01-03",25.55,26.34,25.27,25.68,278800.0],["2022-01-04",25.66,26.51,25.66,25.97,244800.0],["2022-01-05",25.99,26.6,25.96,26.01,340500.0],["2022-01-06",26.21,27.2,26.09,27.13,393100.0],["2022-01-07",27.11,27.59,26.89,27.28,498400.0],["2022-01-10",27.22,27.3,26.45,26.77,324600.0],["2022-01-11",26.75,27.07,26.49,26.75,281500.0],["2022-01-12",27.51,29.83,27.49,29.59,686400.0],["2022-01-13",29.54,31.73,29.54,30.95,936500.0],["2022-01-14",30.6,32.19,30.43,32.12,519900.0],["2022-01-18",32.01,32.69,31.07,31.14,503300.0],["2022-01-19",31.47,32.11,29.91,30.0,344200.0],["2022-01-20",30.1,30.83,29.14,29.31,414600.0],["2022-01-21",28.89,29.57,28.46,28.6,421900.0],["2022-01-24",28.05,29.37,27.93,29.25,479200.0],["2022-01-25",28.88,28.92,27.86,28.16,512100.0],["2022-01-26",28.5,29.1,27.71,28.07,444900.0],["2022-01-27",28.06,28.46,26.6,26.75,476500.0],["2022-01-28",26.8,27.94,26.41,27.55,483700.0],["2022-01-31",27.63,30.13,27.5,29.82,596200.0],["2022-02-01",29.71,30.48,29.31,30.37,462700.0],["2022-02-02",30.5,31.08,29.82,31.0,626100.0],["2022-02-03",30.35,31.57,30.23,30.43,478500.0],["2022-02-04",30.73,31.05,29.84,30.8,449200.0],["2022-02-07",30.95,31.52,30.55,30.78,451100.0],["2022-02-08",31.04,31.35,30.74,31.0,447400.0],["2022-02-09",31.05,31.05,30.2,30.32,344000.0],["2022-02-10",30.1,30.42,29.06,29.46,623700.0],["2022-02-11",29.4,29.44,28.33,28.58,421000.0],["2022-02-14",28.96,29.57,28.51,29.16,368500.0],["2022-02-15",29.6,30.77,29.51,30.34,272000.0],["2022-02-16",29.92,30.38,29.61,30.05,209700.0],["2022-02-17",29.61,29.74,28.58,28.67,243400.0],["2022-02-18",28.59,29.88,28.5,29.3,431300.0],["2022-02-22",29.2,29.83,28.66,29.19,334800.0],["2022-02-23",29.65,30.12,28.57,28.68,246500.0],["2022-02-24",27.39,28.36,25.14,28.29,264700.0],["2022-02-25",28.64,29.53,28.64,29.35,206600.0],["2022-02-28",28.71,29.36,28.63,29.3,355100.0],["2022-03-01",28.95,29.34,26.83,27.52,685700.0],["2022-03-02",27.89,29.79,27.86,29.52,358000.0],["2022-03-03",29.59,29.59,28.32,28.53,207400.0],["2022-03-04",27.83,27.83,26.24,26.72,270700.0],["2022-03-07",26.5,26.89,24.26,24.35,584500.0],["2022-03-08",24.96,26.34,24.12,24.83,535500.0],["2022-03-09",25.88,26.42,25.67,26.18,425100.0],["2022-03-10",25.84,27.39,25.68,27.23,376200.0],["2022-03-11",27.7,28.4,27.16,27.27,323700.0],["2022-03-14",27.94,28.48,27.84,28.23,342400.0],["2022-03-15",28.54,28.9,27.69,28.56,356200.0],["2022-03-16",29.07,30.09,28.98,29.74,397000.0],["2022-03-17",29.23,29.95,28.96,29.93,181000.0],["2022-03-18",29.61,29.61,28.93,29.56,499100.0],["2022-03-21",29.79,29.85,28.91,29.31,242800.0],["2022-03-22",29.75,30.56,29.72,30.27,329400.0],["2022-03-23",30.09,30.13,28.57,28.73,306600.0],["2022-03-24",29.05,29.4,28.5,29.33,161000.0],["2022-03-25",29.04,30.31,29.04,30.07,206000.0],["2022-03-28",29.82,30.31,28.31,29.87,266400.0],["2022-03-29",30.55,31.15,29.63,30.79,527600.0],["2022-03-30",30.59,30.85,28.75,29.52,587700.0],["2022-03-31",29.34,29.72,28.31,28.33,463800.0],["2022-04-01",28.69,28.99,28.31,28.47,334700.0],["2022-04-04",28.57,28.57,27.46,27.61,330200.0],["2022-04-05",27.8,28.15,27.36,27.39,298600.0],["2022-04-06",27.0,27.47,26.39,26.42,386100.0],["2022-04-07",26.54,26.54,25.69,25.79,550800.0],["2022-04-08",25.77,26.35,25.55,25.83,206400.0],["2022-04-11",25.82,26.52,25.63,25.83,347700.0],["2022-04-12",26.01,26.4,25.38,25.55,296000.0],["2022-04-13",25.3,26.15,25.2,25.89,510600.0],["2022-04-14",25.93,26.24,25.21,25.23,228200.0],["2022-04-18",25.15,25.48,24.94,25.27,241200.0],["2022-04-19",25.49,26.59,25.49,26.38,381400.0],["2022-04-20",26.49,26.91,26.26,26.27,199800.0],["2022-04-21",26.54,26.93,25.46,25.53,235100.0],["2022-04-22",25.33,25.61,24.65,24.72,191500.0],["2022-04-25",24.35,24.9,23.83,24.85,530600.0],["2022-04-26",24.43,24.79,23.51,23.66,350700.0],["2022-04-27",23.63,23.99,23.44,23.66,288400.0],["2022-04-28",24.0,24.74,23.69,24.54,314700.0],["2022-04-29",24.12,24.61,22.56,22.69,415000.0],["2022-05-02",22.62,22.84,21.68,22.0,615900.0],["2022-05-03",21.94,22.23,21.53,21.94,706100.0],["2022-05-04",22.12,22.75,21.39,22.49,324300.0],["2022-05-05",22.15,22.15,20.25,20.67,445700.0],["2022-05-06",20.59,20.87,20.01,20.45,480100.0],["2022-05-09",20.02,20.45,19.44,19.66,534200.0],["2022-05-10",19.6,20.18,18.74,19.06,546100.0],["2022-05-11",19.14,19.85,18.7,18.77,318500.0],["2022-05-12",18.68,19.0,18.02,18.49,458800.0],["2022-05-13",19.15,19.27,18.78,18.9,378400.0],["2022-05-16",18.72,18.99,18.27,18.53,382900.0],["2022-05-17",19.06,19.54,18.98,19.35,372400.0],["2022-05-18",18.89,19.13,18.27,18.82,594300.0],["2022-05-19",18.52,18.95,18.3,18.44,466900.0],["2022-05-20",18.7,18.81,18.1,18.47,375800.0],["2022-05-23",19.04,19.36,18.64,19.07,546200.0],["2022-05-24",18.9,19.0,18.18,18.94,280500.0],["2022-05-25",18.91,19.8,18.89,19.57,346200.0],["2022-05-26",19.74,20.46,19.68,20.41,360400.0],["2022-05-27",20.59,21.1,20.43,20.77,371300.0],["2022-05-31",20.75,21.11,20.4,20.83,481100.0],["2022-06-01",20.89,20.91,19.86,20.22,262200.0],["2022-06-02",20.21,20.83,20.01,20.74,230300.0],["2022-06-03",20.5,20.69,20.21,20.39,274400.0],["2022-06-06",20.7,20.97,20.5,20.67,241400.0],["2022-06-07",20.34,21.02,20.27,20.97,182400.0],["2022-06-08",20.77,21.0,20.57,20.59,285300.0],["2022-06-09",20.56,20.61,19.4,19.43,313300.0],["2022-06-10",18.96,19.28,18.47,18.72,272600.0],["2022-06-13",18.05,18.39,17.65,17.91,261600.0],["2022-06-14",18.06,18.69,17.58,17.9,377200.0],["2022-06-15",18.19,18.45,17.38,18.07,517900.0],["2022-06-16",17.63,17.63,16.6,16.69,521800.0],["2022-06-17",16.97,17.2,16.59,16.91,999100.0],["2022-06-21",17.62,18.11,17.21,17.9,464800.0],["2022-06-22",17.55,18.56,17.54,18.55,889200.0],["2022-06-23",18.48,18.88,18.26,18.72,554500.0],["2022-06-24",18.94,20.07,18.9,19.68,1223700.0],["2022-06-27",19.76,19.8,18.12,19.55,408100.0],["2022-06-28",19.73,20.06,19.34,19.58,566900.0],["2022-06-29",19.64,19.77,19.13,19.6,431300.0],["2022-06-30",19.0,20.08,18.75,19.52,545900.0],["2022-07-01",19.51,20.22,18.76,20.16,418100.0],["2022-07-05",19.56,20.42,19.41,20.4,451000.0],["2022-07-06",20.32,20.57,20.03,20.15,362600.0],["2022-07-07",20.37,20.8,20.17,20.35,314100.0],["2022-07-08",20.42,20.72,20.06,20.44,386400.0],["2022-07-11",20.34,20.56,20.25,20.28,442100.0],["2022-07-12",20.01,20.49,20.01,20.29,364200.0],["2022-07-13",19.8,20.24,19.79,19.99,372700.0],["2022-07-14",19.55,19.95,19.5,19.86,323800.0],["2022-07-15",20.36,21.15,20.1,21.05,394300.0],["2022-07-18",21.34,21.74,20.62,21.35,375400.0],["2022-07-19",21.61,22.59,21.48,22.52,351600.0],["2022-07-20",22.46,23.1,22.15,22.99,488200.0],["2022-07-21",22.94,23.13,22.58,23.05,442900.0],["2022-07-22",23.0,23.17,22.55,22.9,549200.0],["2022-07-25",22.99,23.61,22.65,23.22,493400.0],["2022-07-26",22.94,23.27,22.9,22.99,296900.0],["2022-07-27",23.08,24.21,23.08,24.04,311900.0],["2022-07-28",23.86,24.1,23.27,23.72,635400.0],["2022-07-29",23.53,25.06,23.39,24.6,497100.0],["2022-08-01",24.39,24.74,24.01,24.35,371400.0],["2022-08-02",24.06,24.44,23.5,23.87,304900.0],["2022-08-03",24.2,24.82,23.87,24.63,407400.0],["2022-08-04",24.52,24.73,23.8,24.56,249100.0],["2022-08-05",24.54,24.88,24.22,24.71,342700.0],["2022-08-08",24.77,25.03,24.25,24.47,351700.0],["2022-08-09",24.32,24.53,23.7,23.78,462100.0],["2022-08-10",24.34,24.75,24.07,24.08,433300.0],["2022-08-11",23.98,24.56,23.98,24.54,294400.0],["2022-08-12",24.68,25.24,24.34,25.2,268800.0],["2022-08-15",24.99,25.79,24.78,25.77,264600.0],["2022-08-16",25.54,26.59,25.54,26.27,329900.0],["2022-08-17",25.93,26.02,25.36,25.9,323300.0],["2022-08-18",25.85,25.97,25.37,25.53,453100.0],["2022-08-19",25.19,25.19,24.39,24.52,307600.0],["2022-08-22",24.02,24.13,23.72,23.78,216900.0],["2022-08-23",23.88,24.15,23.72,23.76,211700.0],["2022-08-24",23.75,24.39,23.54,23.94,204000.0],["2022-08-25",24.07,24.51,23.74,24.26,173200.0],["2022-08-26",24.38,24.62,23.66,23.77,225900.0],["2022-08-29",23.51,23.88,23.41,23.65,199300.0],["2022-08-30",23.83,23.93,23.45,23.85,247400.0],["2022-08-31",24.01,24.06,23.72,23.72,245200.0],["2022-09-01",23.61,23.71,23.13,23.67,255000.0],["2022-09-02",24.07,24.46,23.44,23.59,188500.0],["2022-09-06",23.6,24.25,22.65,22.94,308400.0],["2022-09-07",22.85,23.3,22.73,23.28,249300.0],["2022-09-08",22.98,23.94,22.89,23.73,205100.0],["2022-09-09",23.89,24.5,23.72,24.37,185500.0],["2022-09-12",24.4,24.7,24.01,24.23,230800.0],["2022-09-13",23.47,23.59,23.04,23.17,308200.0],["2022-09-14",23.18,23.27,22.62,22.88,214900.0],["2022-09-15",22.88,23.69,22.88,23.41,229100.0],["2022-09-16",23.01,23.23,22.44,23.15,747700.0],["2022-09-19",22.92,23.73,22.56,23.48,262200.0],["2022-09-20",23.22,23.91,23.22,23.79,168400.0],["2022-09-21",23.92,24.45,23.57,23.61,205600.0],["2022-09-22",23.62,23.68,22.63,22.9,190100.0],["2022-09-23",22.53,22.73,22.13,22.49,198600.0],["2022-09-26",22.28,22.75,22.09,22.24,183500.0],["2022-09-27",22.44,22.76,21.82,22.06,173800.0],["2022-09-28",22.12,22.67,21.94,22.4,262200.0],["2022-09-29",22.07,22.18,21.59,22.03,201400.0],["2022-09-30",22.04,22.71,21.94,21.98,229900.0],["2022-10-03",22.14,22.97,21.76,22.6,318100.0],["2022-10-04",22.81,23.81,22.81,23.71,282500.0],["2022-10-05",23.27,23.58,23.09,23.57,207200.0],["2022-10-06",23.33,23.69,23.3,23.35,173400.0],["2022-10-07",23.14,23.22,22.58,22.68,261300.0],["2022-10-10",22.76,23.3,22.74,22.85,141700.0],["2022-10-11",22.72,23.56,22.11,23.36,255200.0],["2022-10-12",23.39,23.51,22.8,23.2,209200.0],["2022-10-13",22.78,24.36,22.57,24.3,219100.0],["2022-10-14",24.55,24.89,24.06,24.2,287600.0],["2022-10-17",24.58,25.41,24.48,25.34,260900.0],["2022-10-18",25.85,26.05,24.99,25.22,304000.0],["2022-10-19",24.87,25.2,24.3,24.72,209500.0],["2022-10-20",24.6,24.86,23.37,23.9,300000.0],["2022-10-21",24.08,24.38,23.67,24.16,351800.0],["2022-10-24",24.47,25.27,24.24,25.03,239700.0],["2022-10-25",24.91,25.46,24.74,25.16,349100.0],["2022-10-26",25.11,25.61,25.11,25.2,218100.0],["2022-10-27",25.37,25.7,25.03,25.17,348100.0],["2022-10-28",24.5,28.46,23.3,28.37,633700.0],["2022-10-31",28.45,29.59,27.47,27.58,637100.0],["2022-11-01",27.94,28.31,27.38,28.3,487200.0],["2022-11-02",28.77,29.19,27.96,28.53,630400.0],["2022-11-03",28.29,29.37,27.88,29.0,348200.0],["2022-11-04",29.39,30.58,29.3,30.55,448500.0],["2022-11-07",30.61,30.85,30.15,30.25,349000.0],["2022-11-08",30.26,30.55,29.17,29.28,297000.0],["2022-11-09",29.02,29.71,28.86,29.16,254500.0],["2022-11-10",30.0,30.69,29.84,29.91,422600.0],["2022-11-11",29.9,30.25,29.41,29.46,333900.0],["2022-11-14",29.31,30.61,29.11,30.48,416700.0],["2022-11-15",30.75,31.59,30.51,30.88,328800.0],["2022-11-16",30.73,30.89,30.13,30.26,287100.0],["2022-11-17",29.95,30.23,29.45,29.72,199200.0],["2022-11-18",30.44,30.53,29.48,29.62,353600.0],["2022-11-21",29.54,30.4,29.54,30.25,202000.0],["2022-11-22",30.36,30.78,30.16,30.38,227500.0],["2022-11-23",30.32,30.9,30.31,30.61,230200.0],["2022-11-25",30.55,31.4,30.51,31.1,114800.0],["2022-11-28",30.76,30.78,29.61,29.8,257100.0],["2022-11-29",29.81,30.1,29.36,29.4,182200.0],["2022-11-30",29.58,30.13,29.14,29.97,394000.0],["2022-12-01",30.12,30.55,29.62,30.05,168500.0],["2022-12-02",29.51,30.07,29.51,29.75,163900.0],["2022-12-05",29.54,29.67,28.38,28.98,319300.0],["2022-12-06",28.94,29.15,28.19,28.57,227900.0],["2022-12-07",28.45,29.0,28.16,28.56,248100.0],["2022-12-08",28.67,29.13,28.51,28.73,188100.0],["2022-12-09",28.57,28.94,28.53,28.65,195600.0],["2022-12-12",28.69,29.05,28.34,28.72,290500.0],["2022-12-13",29.39,29.68,28.19,28.66,369800.0],["2022-12-14",28.74,28.75,28.12,28.26,474300.0],["2022-12-15",28.11,28.26,27.35,27.47,412500.0],["2022-12-16",27.12,28.07,27.1,27.99,1097600.0],["2022-12-19",27.94,28.11,27.66,28.02,237500.0],["2022-12-20",28.05,28.5,27.95,28.17,275600.0],["2022-12-21",28.42,29.11,28.42,28.92,296200.0],["2022-12-22",28.81,28.81,28.11,28.49,208800.0],["2022-12-23",28.52,29.26,28.46,28.97,207100.0],["2022-12-27",29.08,29.55,28.78,28.81,211900.0],["2022-12-28",28.94,29.15,28.24,28.29,175300.0],["2022-12-29",28.47,28.95,28.43,28.73,176200.0],["2022-12-30",28.47,28.72,28.15,28.38,333500.0],["2023-01-03",28.63,29.59,28.63,29.33,464800.0],["2023-01-04",29.62,29.85,29.23,29.47,374100.0],["2023-01-05",29.18,29.18,28.49,28.67,270600.0],["2023-01-06",28.8,29.74,28.79,29.6,223100.0],["2023-01-09",29.75,29.89,28.92,28.98,155600.0],["2023-01-10",29.07,29.73,29.06,29.69,186100.0],["2023-01-11",29.87,30.14,29.81,30.11,140500.0],["2023-01-12",30.19,30.59,29.95,30.25,161700.0],["2023-01-13",29.75,30.32,29.6,30.27,155600.0],["2023-01-17",30.23,30.49,29.93,30.29,172700.0],["2023-01-18",30.24,30.24,29.03,29.05,252700.0],["2023-01-19",28.77,28.86,27.96,28.3,355400.0],["2023-01-20",28.82,28.87,28.22,28.63,350700.0],["2023-01-23",28.62,29.23,28.53,28.95,280400.0],["2023-01-24",28.93,29.09,28.56,28.71,200700.0],["2023-01-25",28.59,29.23,28.23,29.21,572600.0],["2023-01-26",29.39,29.7,28.7,29.17,234700.0],["2023-01-27",30.09,34.8,29.58,33.83,1318000.0],["2023-01-30",34.21,34.49,32.22,32.71,532700.0],["2023-01-31",32.76,34.02,32.42,33.93,546200.0],["2023-02-01",33.89,34.39,33.58,34.11,487800.0],["2023-02-02",34.25,35.53,34.25,34.97,409200.0],["2023-02-03",34.67,35.9,34.67,35.72,347400.0],["2023-02-06",35.44,35.99,35.35,35.7,334100.0],["2023-02-07",35.56,36.07,35.18,35.68,202600.0],["2023-02-08",35.21,35.61,34.96,35.35,183400.0],["2023-02-09",35.53,35.65,34.84,35.17,176500.0],["2023-02-10",34.97,35.12,34.67,34.87,263400.0],["2023-02-13",35.1,35.74,34.66,35.67,266300.0],["2023-02-14",35.56,36.14,35.15,35.81,185200.0],["2023-02-15",35.63,36.41,35.45,36.34,203100.0],["2023-02-16",36.07,36.35,35.59,36.1,212600.0],["2023-02-17",36.13,37.58,36.12,37.16,450600.0],["2023-02-21",36.81,36.81,34.27,34.39,443700.0],["2023-02-22",34.48,34.9,33.43,34.08,447300.0],["2023-02-23",34.24,34.67,33.87,34.12,274600.0],["2023-02-24",33.84,34.3,33.53,34.3,266300.0],["2023-02-27",34.67,35.08,34.32,34.54,310000.0],["2023-02-28",34.62,35.42,34.57,34.59,466400.0],["2023-03-01",34.55,34.98,34.37,34.6,232600.0],["2023-03-02",34.27,34.69,33.76,34.57,269500.0],["2023-03-03",34.76,35.35,34.4,35.27,262400.0],["2023-03-06",35.35,35.41,34.22,34.73,297800.0],["2023-03-07",34.63,34.7,33.46,33.63,305900.0],["2023-03-08",33.77,34.1,33.37,34.03,165600.0],["2023-03-09",33.57,33.9,32.0,32.23,388000.0],["2023-03-10",31.4,31.53,29.7,30.49,743800.0],["2023-03-13",29.04,29.08,25.13,26.0,1861800.0],["2023-03-14",29.54,31.55,27.67,30.15,1159700.0],["2023-03-15",28.55,30.98,28.08,29.95,623100.0],["2023-03-16",29.27,32.53,29.0,31.99,664100.0],["2023-03-17",31.21,31.49,29.23,29.92,1040400.0],["2023-03-20",30.67,30.96,28.95,29.01,448700.0],["2023-03-21",30.46,31.09,30.15,30.25,475600.0],["2023-03-22",30.16,30.24,28.54,28.57,418200.0],["2023-03-23",28.97,29.08,27.48,27.62,446900.0],["2023-03-24",27.04,28.44,27.01,28.21,501400.0],["2023-03-27",29.39,29.39,28.72,28.96,375500.0],["2023-03-28",28.74,29.11,28.15,28.34,363600.0],["2023-03-29",28.8,28.87,28.08,28.25,308900.0],["2023-03-30",28.51,28.63,27.49,27.58,791600.0],["2023-03-31",27.91,28.37,27.41,27.85,537200.0],["2023-04-03",28.02,28.54,27.55,27.85,590200.0],["2023-04-04",28.06,28.06,26.44,27.04,315800.0],["2023-04-05",26.56,27.05,26.42,26.8,335700.0],["2023-04-06",26.81,27.56,26.81,27.35,338000.0],["2023-04-10",27.14,27.9,26.93,27.75,284700.0],["2023-04-11",27.86,28.34,27.54,27.86,252100.0],["2023-04-12",28.09,28.44,27.62,27.67,213900.0],["2023-04-13",27.84,28.31,27.66,27.75,264900.0],["2023-04-14",28.17,28.42,26.92,27.0,300100.0],["2023-04-17",26.94,27.45,26.61,27.35,281800.0],["2023-04-18",27.35,27.68,26.83,26.89,193700.0],["2023-04-19",27.01,28.18,26.93,27.91,225700.0],["2023-04-20",27.44,27.73,27.01,27.44,256900.0],["2023-04-21",27.34,27.58,27.04,27.36,175500.0],["2023-04-24",27.25,27.75,27.1,27.3,168200.0],["2023-04-25",26.9,27.15,25.97,26.08,206500.0],["2023-04-26",26.12,26.92,26.12,26.69,367400.0],["2023-04-27",27.07,27.89,26.97,27.8,460400.0],["2023-04-28",28.98,32.82,28.49,31.91,973800.0],["2023-05-01",32.17,32.17,30.37,30.74,401500.0],["2023-05-02",30.59,30.75,29.29,29.72,616400.0],["2023-05-03",29.87,31.22,29.87,30.04,497400.0],["2023-05-04",28.96,29.53,28.04,29.01,568100.0],["2023-05-05",30.48,30.99,29.85,30.78,417000.0],["2023-05-08",31.17,31.17,29.71,29.74,351100.0],["2023-05-09",29.51,29.76,29.13,29.25,188500.0],["2023-05-10",30.06,30.06,28.91,29.08,345400.0],["2023-05-11",28.5,29.41,28.46,28.49,264700.0],["2023-05-12",28.85,28.99,28.41,28.8,190400.0],["2023-05-15",28.77,29.83,28.77,29.75,182100.0],["2023-05-16",29.85,30.14,29.04,29.11,212500.0],["2023-05-17",29.93,32.15,29.5,32.01,605100.0],["2023-05-18",31.99,32.07,30.75,31.78,419400.0],["2023-05-19",32.3,32.38,30.77,31.25,333100.0],["2023-05-22",31.52,31.69,31.15,31.29,372200.0],["2023-05-23",31.25,31.8,31.0,31.56,511300.0],["2023-05-24",31.19,31.99,30.8,31.92,420200.0],["2023-05-25",31.77,32.46,31.77,32.34,304500.0],["2023-05-26",32.0,33.56,32.0,33.04,243600.0],["2023-05-30",33.15,33.49,32.2,32.68,387100.0],["2023-05-31",32.36,32.55,30.73,30.86,553800.0],["2023-06-01",31.09,32.4,30.91,31.39,347300.0],["2023-06-02",32.25,33.57,31.82,33.32,488300.0],["2023-06-05",33.13,33.3,32.35,32.76,330900.0],["2023-06-06",32.76,34.95,32.76,34.59,328600.0],["2023-06-07",35.1,36.1,34.67,35.75,565500.0],["2023-06-08",35.54,36.28,33.21,36.17,404400.0],["2023-06-09",36.2,36.69,35.77,35.85,255300.0],["2023-06-12",35.91,36.67,35.08,35.19,276200.0],["2023-06-13",35.49,36.49,35.02,36.35,300200.0],["2023-06-14",36.56,36.78,35.49,35.81,360100.0],["2023-06-15",35.35,36.19,35.35,35.79,297800.0],["2023-06-16",36.14,36.14,34.45,34.85,835700.0],["2023-06-20",34.68,34.89,33.92,34.16,384900.0],["2023-06-21",34.15,34.45,33.44,33.69,202500.0],["2023-06-22",33.62,33.67,32.42,32.73,246400.0],["2023-06-23",32.05,32.53,31.37,31.74,1346600.0],["2023-06-26",31.9,32.51,31.69,31.79,332100.0],["2023-06-27",31.94,32.47,31.55,31.83,273200.0],["2023-06-28",31.82,32.29,31.24,31.97,231300.0],["2023-06-29",31.99,33.08,31.99,32.64,278100.0],["2023-06-30",33.0,33.0,32.22,32.65,312900.0],["2023-07-03",32.55,33.33,32.44,33.2,173400.0],["2023-07-05",33.12,33.31,32.6,32.62,224100.0],["2023-07-06",32.45,32.45,31.55,32.16,267800.0],["2023-07-07",32.15,32.98,31.72,32.35,314600.0],["2023-07-10",32.28,33.38,32.22,33.36,238200.0],["2023-07-11",33.5,33.92,33.17,33.46,230500.0],["2023-07-12",34.03,35.34,34.03,35.1,407400.0],["2023-07-13",35.37,36.24,35.1,36.1,364600.0],["2023-07-14",36.36,36.36,35.19,35.49,232400.0],["2023-07-17",35.49,37.08,35.49,36.78,218500.0],["2023-07-18",36.9,38.86,36.66,38.55,435800.0],["2023-07-19",38.75,39.16,38.32,38.66,320600.0],["2023-07-20",38.66,38.86,37.56,38.2,257200.0],["2023-07-21",38.7,38.8,38.17,38.54,346200.0],["2023-07-24",38.53,39.9,38.53,39.48,432000.0],["2023-07-25",39.48,40.33,39.09,39.38,438100.0],["2023-07-26",39.95,40.72,39.74,40.59,619300.0],["2023-07-27",41.42,41.52,38.56,39.06,677100.0],["2023-07-28",39.45,40.1,37.77,38.5,747400.0],["2023-07-31",38.71,38.93,37.15,37.9,570400.0],["2023-08-01",37.84,38.63,37.11,38.45,361100.0],["2023-08-02",38.35,39.02,38.03,38.54,260100.0],["2023-08-03",38.32,39.66,38.04,39.62,350900.0],["2023-08-04",39.67,40.89,39.6,40.05,499300.0],["2023-08-07",40.34,40.61,39.95,40.36,273700.0],["2023-08-08",39.22,40.31,38.76,40.2,242800.0],["2023-08-09",40.05,40.06,38.53,38.71,273500.0],["2023-08-10",39.09,39.28,37.95,38.42,272800.0],["2023-08-11",38.15,38.67,37.93,38.11,190400.0],["2023-08-14",37.75,37.81,37.35,37.68,210600.0],["2023-08-15",37.2,37.66,36.47,36.63,265600.0],["2023-08-16",36.63,37.84,35.86,35.87,233900.0],["2023-08-17",35.98,36.16,35.17,35.28,214000.0],["2023-08-18",34.88,35.68,34.35,35.27,245600.0],["2023-08-21",35.32,35.59,34.62,35.33,202000.0],["2023-08-22",35.26,35.64,34.86,34.99,191800.0],["2023-08-23",35.02,35.98,34.84,35.85,181000.0],["2023-08-24",35.69,36.41,35.17,35.56,211100.0],["2023-08-25",35.72,36.12,34.78,35.59,153900.0],["2023-08-28",35.78,36.57,35.64,36.33,155000.0],["2023-08-29",36.33,36.86,35.89,36.77,198400.0],["2023-08-30",36.77,36.91,36.41,36.66,186300.0],["2023-08-31",36.71,36.94,36.49,36.71,337900.0],["2023-09-01",37.06,37.67,37.05,37.59,372700.0],["2023-09-05",37.03,37.03,35.67,35.69,280900.0],["2023-09-06",35.69,36.39,35.64,35.99,201100.0],["2023-09-07",35.8,37.09,35.8,36.24,358500.0],["2023-09-08",36.4,36.86,35.77,36.52,263200.0],["2023-09-11",36.77,37.0,35.64,35.78,222800.0],["2023-09-12",35.84,36.35,35.59,36.26,236900.0],["2023-09-13",36.28,36.78,35.87,36.4,252000.0],["2023-09-14",36.73,37.17,36.33,36.71,305200.0],["2023-09-15",36.45,36.52,35.75,36.12,880700.0],["2023-09-18",36.06,36.09,35.11,35.12,224300.0],["2023-09-19",35.19,35.62,34.57,35.01,201500.0],["2023-09-20",35.22,35.8,34.52,34.62,177000.0],["2023-09-21",34.29,34.67,34.01,34.02,205700.0],["2023-09-22",34.1,34.32,33.76,34.06,126600.0],["2023-09-25",33.8,34.63,33.8,34.52,130500.0],["2023-09-26",34.2,34.82,33.96,34.03,213100.0],["2023-09-27",34.3,34.87,34.23,34.56,166400.0],["2023-09-28",34.5,35.19,34.5,34.57,265500.0],["2023-09-29",34.97,35.25,34.4,34.5,161500.0],["2023-10-02",34.32,34.46,33.81,34.15,265100.0],["2023-10-03",33.93,34.72,33.5,33.86,288900.0],["2023-10-04",33.99,34.45,33.55,34.07,168200.0],["2023-10-05",34.0,34.83,34.0,34.6,421300.0],["2023-10-06",34.33,35.05,34.25,34.28,500700.0],["2023-10-09",34.04,34.68,33.67,34.6,210000.0],["2023-10-10",34.83,35.29,34.76,34.89,199000.0],["2023-10-11",35.08,35.73,34.41,34.66,296700.0],["2023-10-12",34.73,34.73,33.7,34.36,243600.0],["2023-10-13",34.62,34.8,33.35,33.68,267300.0],["2023-10-16",34.21,34.96,33.42,34.96,202300.0],["2023-10-17",34.91,36.61,34.91,35.39,528700.0],["2023-10-18",35.04,35.83,33.83,34.03,210800.0],["2023-10-19",34.1,34.35,33.08,33.15,287600.0],["2023-10-20",33.3,33.3,31.89,32.18,725400.0],["2023-10-23",32.08,32.94,32.01,32.11,430100.0],["2023-10-24",32.54,32.54,31.36,31.77,689200.0],["2023-10-25",31.65,32.86,30.74,32.35,529900.0],["2023-10-26",32.39,34.2,32.39,33.0,369500.0],["2023-10-27",34.99,36.38,34.05,34.78,782900.0],["2023-10-30",35.51,35.86,34.01,34.54,597300.0],["2023-10-31",34.66,35.96,34.29,35.65,814300.0],["2023-11-01",35.89,37.18,35.51,37.01,461000.0],["2023-11-02",37.42,38.68,37.42,38.54,356600.0],["2023-11-03",39.36,40.09,39.1,39.27,426100.0],["2023-11-06",39.74,40.18,38.9,39.22,348100.0],["2023-11-07",39.13,39.24,38.06,38.2,302200.0],["2023-11-08",38.36,38.36,37.28,37.85,237900.0],["2023-11-09",37.94,38.1,37.02,37.35,212600.0],["2023-11-10",37.67,37.97,36.97,37.55,242200.0],["2023-11-13",37.49,37.76,37.19,37.52,228000.0],["2023-11-14",38.27,40.19,38.27,39.92,418900.0],["2023-11-15",39.85,40.46,39.24,39.6,352000.0],["2023-11-16",39.67,39.87,38.66,38.7,200700.0],["2023-11-17",39.22,39.84,39.0,39.55,287000.0],["2023-11-20",39.78,39.78,39.09,39.31,131100.0],["2023-11-21",39.1,39.3,38.44,38.46,171600.0],["2023-11-22",38.87,39.17,38.58,38.82,150000.0],["2023-11-24",39.02,39.18,38.56,38.88,63600.0],["2023-11-27",38.69,38.69,37.84,38.24,231700.0],["2023-11-28",38.1,38.81,37.75,38.71,379600.0],["2023-11-29",39.05,39.95,38.99,39.1,449800.0],["2023-11-30",39.3,39.65,38.77,39.01,342600.0],["2023-12-01",38.8,40.05,38.63,39.09,645000.0],["2023-12-04",38.62,40.44,38.62,39.99,880700.0],["2023-12-05",39.87,39.87,38.71,39.42,341800.0],["2023-12-06",39.96,40.99,38.85,38.93,626400.0],["2023-12-07",39.14,39.88,37.8,39.87,678800.0],["2023-12-08",39.8,40.41,38.73,39.29,705700.0],["2023-12-11",39.46,39.46,38.61,38.95,605100.0],["2023-12-12",39.11,39.44,38.92,39.19,417000.0],["2023-12-13",39.23,40.49,38.48,40.25,471400.0],["2023-12-14",41.18,42.27,40.65,41.51,533500.0],["2023-12-15",41.82,42.07,39.87,40.51,1117200.0],["2023-12-18",40.98,41.86,40.26,40.59,474800.0],["2023-12-19",40.99,42.13,40.86,41.95,396400.0],["2023-12-20",41.87,42.46,40.52,40.53,446500.0],["2023-12-21",41.24,41.3,39.95,40.07,688500.0],["2023-12-22",40.41,41.05,39.99,40.19,342400.0],["2023-12-26",40.36,40.61,40.0,40.35,277700.0],["2023-12-27",40.25,40.3,39.64,39.85,325000.0],["2023-12-28",39.85,40.02,39.36,39.79,255900.0],["2023-12-29",39.74,39.86,38.52,38.56,346900.0],["2024-01-02",38.52,39.01,38.1,38.37,351000.0],["2024-01-03",38.18,38.26,37.02,37.03,525400.0],["2024-01-04",37.25,38.17,37.23,37.73,418000.0],["2024-01-05",37.32,38.31,37.26,37.62,506300.0],["2024-01-08",37.55,38.25,37.55,38.25,289200.0],["2024-01-09",37.62,38.44,37.32,38.34,372700.0],["2024-01-10",38.34,39.23,38.23,39.04,351200.0],["2024-01-11",38.73,39.61,38.14,39.42,471700.0],["2024-01-12",39.82,40.14,38.45,38.54,338100.0],["2024-01-16",38.0,38.52,37.57,37.8,278200.0],["2024-01-17",37.25,38.02,37.1,37.95,267300.0],["2024-01-18",38.15,38.44,37.65,38.1,241700.0],["2024-01-19",38.3,39.12,38.07,39.12,237800.0],["2024-01-22",39.1,40.91,39.1,40.87,477600.0],["2024-01-23",41.0,41.41,40.36,40.97,495400.0],["2024-01-24",41.36,42.17,41.11,41.22,377700.0],["2024-01-25",41.89,42.08,40.05,40.49,843300.0],["2024-01-26",41.1,44.18,40.48,43.65,773000.0],["2024-01-29",43.93,45.46,43.93,45.23,532200.0],["2024-01-30",45.07,47.11,44.53,46.99,668700.0],["2024-01-31",46.26,46.69,43.53,43.64,628400.0],["2024-02-01",44.32,44.86,41.53,42.36,614500.0],["2024-02-02",42.02,43.29,41.8,42.66,421500.0],["2024-02-05",42.14,42.58,41.37,42.37,493400.0],["2024-02-06",42.59,43.38,41.56,42.45,675700.0],["2024-02-07",42.57,42.66,41.14,42.12,586700.0],["2024-02-08",41.83,42.7,41.78,42.63,463100.0],["2024-02-09",42.77,44.15,42.41,43.89,516900.0],["2024-02-12",43.82,45.46,43.82,44.4,502000.0],["2024-02-13",42.52,43.41,42.25,42.74,466100.0],["2024-02-14",43.3,43.79,42.15,42.71,304400.0],["2024-02-15",42.84,44.17,42.04,43.7,420800.0],["2024-02-16",43.17,44.66,43.0,44.05,357200.0],["2024-02-20",43.24,44.4,43.24,43.58,273500.0],["2024-02-21",43.48,43.83,43.06,43.6,283400.0],["2024-02-22",43.32,43.83,43.0,43.2,261900.0],["2024-02-23",43.03,44.37,42.86,43.86,335200.0],["2024-02-26",43.6,44.72,43.31,44.55,349500.0],["2024-02-27",44.8,45.39,44.6,45.03,307200.0],["2024-02-28",44.51,45.2,44.46,44.65,288000.0],["2024-02-29",45.52,46.24,44.36,44.64,306600.0],["2024-03-01",44.4,44.52,43.6,44.11,309900.0],["2024-03-04",44.01,45.0,41.66,42.09,629800.0],["2024-03-05",41.79,42.88,40.01,40.43,1440400.0],["2024-03-06",40.51,40.8,39.56,40.08,690300.0],["2024-03-07",40.36,40.78,37.31,37.84,1027100.0],["2024-03-08",38.3,38.38,36.25,36.49,1361200.0],["2024-03-11",36.62,37.31,36.58,36.87,723200.0],["2024-03-12",36.73,37.11,36.19,36.35,839900.0],["2024-03-13",36.73,37.22,35.1,35.55,1296200.0],["2024-03-14",35.57,36.15,33.97,34.33,732800.0],["2024-03-15",34.26,35.1,33.85,34.36,2493300.0],["2024-03-18",34.22,35.01,33.98,34.87,585400.0],["2024-03-19",34.98,36.09,34.71,35.04,531500.0],["2024-03-20",34.91,36.26,34.71,35.75,622400.0],["2024-03-21",36.04,36.33,31.93,32.12,3677500.0],["2024-03-22",31.83,31.97,30.58,31.3,1666500.0],["2024-03-25",31.17,32.43,31.17,31.85,1009900.0],["2024-03-26",32.07,32.21,31.5,31.85,740100.0],["2024-03-27",32.09,33.85,31.66,33.78,1014300.0],["2024-03-28",33.71,34.24,33.32,33.46,1014500.0],["2024-04-01",33.61,33.61,32.47,32.94,456300.0],["2024-04-02",32.52,32.66,31.84,32.43,634200.0],["2024-04-03",32.15,32.57,31.74,31.75,427400.0],["2024-04-04",32.32,32.8,31.86,32.03,451800.0],["2024-04-05",31.54,32.3,31.54,31.97,623200.0],["2024-04-08",32.37,32.71,32.13,32.28,250700.0],["2024-04-09",32.45,32.73,32.06,32.68,309400.0],["2024-04-10",31.82,31.96,31.09,31.52,618800.0],["2024-04-11",31.67,31.67,31.07,31.4,487900.0],["2024-04-12",31.14,31.67,30.99,31.48,665900.0],["2024-04-15",31.46,32.07,31.38,31.91,664900.0],["2024-04-16",31.69,32.8,31.47,32.28,590100.0],["2024-04-17",32.6,33.06,32.22,32.84,636100.0],["2024-04-18",32.86,33.58,32.77,33.19,640600.0],["2024-04-19",33.04,33.98,33.04,33.94,560000.0],["2024-04-22",33.95,34.62,33.9,34.5,452100.0],["2024-04-23",34.53,35.57,34.53,34.9,661200.0],["2024-04-24",34.69,34.96,33.5,33.6,700100.0],["2024-04-25",33.63,34.02,33.12,33.41,789500.0],["2024-04-26",33.62,34.42,30.64,30.8,1604000.0],["2024-04-29",31.01,31.39,30.23,31.11,1462300.0],["2024-04-30",31.3,31.3,29.92,29.94,807900.0],["2024-05-01",30.09,32.27,30.04,31.27,876900.0],["2024-05-02",31.66,31.7,30.79,31.32,495200.0],["2024-05-03",32.2,32.75,31.64,31.92,877300.0],["2024-05-06",32.07,32.74,32.0,32.29,486800.0],["2024-05-07",32.53,32.76,32.02,32.42,623400.0],["2024-05-08",32.27,33.17,32.18,33.14,431900.0],["2024-05-09",33.14,33.6,33.02,33.05,467100.0],["2024-05-10",33.02,33.29,32.85,33.11,323700.0],["2024-05-13",33.18,34.29,33.18,33.9,493100.0],["2024-05-14",34.36,34.7,34.01,34.61,476700.0],["2024-05-15",34.92,35.21,32.88,32.97,774100.0],["2024-05-16",32.95,33.69,32.95,33.4,509100.0],["2024-05-17",33.58,34.1,33.58,33.69,373100.0],["2024-05-20",33.6,34.47,33.56,33.61,476900.0],["2024-05-21",33.58,34.2,33.52,33.77,605200.0],["2024-05-22",33.68,34.26,33.5,33.54,375000.0],["2024-05-23",33.64,33.83,32.51,32.75,460200.0],["2024-05-24",33.04,33.26,32.74,32.85,316100.0],["2024-05-28",32.83,33.66,32.68,32.81,490500.0],["2024-05-29",32.26,32.79,31.34,31.57,510800.0],["2024-05-30",32.1,33.06,32.1,32.32,482200.0],["2024-05-31",32.45,33.78,32.22,33.59,512500.0],["2024-06-03",33.34,33.55,32.55,32.78,517400.0],["2024-06-04",32.63,32.9,31.9,32.24,467100.0],["2024-06-05",32.58,32.64,32.01,32.31,362400.0],["2024-06-06",32.3,33.07,32.21,33.03,405100.0],["2024-06-07",32.89,33.59,32.37,32.5,426700.0],["2024-06-10",32.07,32.44,31.51,32.32,421900.0],["2024-06-11",32.08,32.64,31.9,32.26,419200.0],["2024-06-12",32.5,33.85,32.5,33.26,472500.0],["2024-06-13",33.26,33.35,32.56,33.11,385700.0],["2024-06-14",32.85,33.13,32.56,32.76,418000.0],["2024-06-17",32.76,33.82,32.73,33.81,398400.0],["2024-06-18",33.72,34.37,33.68,33.92,312000.0],["2024-06-20",33.81,34.56,33.77,34.21,384700.0],["2024-06-21",34.16,34.53,33.9,34.45,1348100.0],["2024-06-24",34.47,35.73,34.37,34.98,559400.0],["2024-06-25",34.93,35.63,34.85,35.57,911600.0],["2024-06-26",35.26,36.03,35.2,35.75,735400.0],["2024-06-27",35.83,36.55,35.6,36.49,508200.0],["2024-06-28",36.75,37.97,35.78,37.76,951200.0],["2024-07-01",37.76,38.24,37.49,37.9,480700.0],["2024-07-02",37.91,39.6,37.91,38.57,608700.0],["2024-07-03",38.57,38.85,37.65,37.82,531400.0],["2024-07-05",37.94,38.28,37.77,38.02,327300.0],["2024-07-08",38.77,39.18,38.21,38.82,417000.0],["2024-07-09",38.82,39.79,38.51,39.67,329700.0],["2024-07-10",39.89,41.17,39.47,41.06,500000.0],["2024-07-11",41.48,42.63,41.25,42.55,783400.0],["2024-07-12",42.89,43.51,42.4,43.17,757800.0],["2024-07-15",43.7,46.05,43.7,45.2,604400.0],["2024-07-16",45.98,48.21,45.73,48.16,776600.0],["2024-07-17",47.88,50.36,47.86,49.1,1350900.0],["2024-07-18",48.92,51.08,47.11,48.03,1560200.0],["2024-07-19",48.11,49.07,47.01,48.25,830800.0],["2024-07-22",47.77,50.13,47.77,49.72,656800.0],["2024-07-23",49.09,51.44,48.73,50.96,697300.0],["2024-07-24",50.98,51.75,49.45,49.55,948200.0],["2024-07-25",50.39,52.9,49.43,51.3,1090600.0],["2024-07-26",49.91,53.18,48.0,52.04,1172600.0],["2024-07-29",52.34,52.43,49.81,50.48,797800.0],["2024-07-30",50.72,51.37,50.37,51.14,544200.0],["2024-07-31",51.5,53.48,50.85,51.84,601400.0],["2024-08-01",51.76,51.9,49.25,49.62,995600.0],["2024-08-02",47.91,48.6,46.2,48.54,903600.0],["2024-08-05",45.73,47.75,44.9,47.4,1028500.0],["2024-08-06",47.41,48.25,46.78,46.91,565800.0],["2024-08-07",47.65,47.99,46.28,46.53,393700.0],["2024-08-08",47.28,47.76,46.53,47.3,370500.0],["2024-08-09",47.26,47.65,46.32,46.92,416500.0],["2024-08-12",47.24,48.4,45.94,46.01,396700.0],["2024-08-13",46.58,46.88,45.4,45.67,840800.0],["2024-08-14",45.99,46.3,45.25,46.05,594700.0],["2024-08-15",47.25,48.31,46.98,47.21,571700.0],["2024-08-16",47.24,49.04,47.24,48.85,722300.0],["2024-08-19",48.85,49.12,47.87,48.33,422000.0],["2024-08-20",48.32,48.54,47.47,48.17,460500.0],["2024-08-21",48.64,49.21,47.9,49.01,423500.0],["2024-08-22",49.05,51.26,49.05,49.53,494300.0],["2024-08-23",49.65,52.86,49.21,52.26,568700.0],["2024-08-26",52.79,52.94,50.93,51.01,513900.0],["2024-08-27",50.68,50.87,50.07,50.49,470900.0],["2024-08-28",50.24,50.92,50.06,50.13,383800.0],["2024-08-29",50.61,52.05,49.95,51.7,502200.0],["2024-08-30",51.77,52.45,51.59,52.4,551200.0],["2024-09-03",51.98,52.85,51.28,51.5,609000.0],["2024-09-04",51.33,52.1,49.41,49.69,568900.0],["2024-09-05",49.87,49.88,48.14,49.8,559700.0],["2024-09-06",49.88,50.86,48.91,49.04,745600.0],["2024-09-09",49.12,49.41,48.26,49.03,713200.0],["2024-09-10",49.29,49.29,46.98,48.11,707700.0],["2024-09-11",47.92,47.92,45.75,46.83,727100.0],["2024-09-12",47.27,47.98,46.95,47.57,384900.0],["2024-09-13",48.28,49.76,48.16,49.49,504000.0],["2024-09-16",49.53,52.19,49.12,51.71,758700.0],["2024-09-17",52.31,53.52,52.03,52.5,504000.0],["2024-09-18",52.39,54.44,51.42,52.5,570700.0],["2024-09-19",53.98,54.97,52.95,54.21,769200.0],["2024-09-20",54.13,54.47,52.93,53.11,2494000.0],["2024-09-23",53.2,53.73,52.44,53.01,402000.0],["2024-09-24",52.96,53.39,51.57,51.61,462900.0],["2024-09-25",51.66,52.0,50.91,51.33,562700.0],["2024-09-26",52.07,52.69,51.76,51.82,478600.0],["2024-09-27",52.36,53.05,52.07,52.59,415500.0],["2024-09-30",52.48,54.54,52.09,53.5,452400.0],["2024-10-01",53.05,53.31,49.89,50.22,650200.0],["2024-10-02",50.26,51.84,50.26,51.15,365800.0],["2024-10-03",50.75,52.28,50.74,52.23,351500.0],["2024-10-04",53.6,54.16,52.9,53.97,464700.0],["2024-10-07",53.73,54.52,53.4,53.93,480300.0],["2024-10-08",54.28,54.69,53.55,53.6,364000.0],["2024-10-09",53.51,54.58,52.83,53.04,373100.0],["2024-10-10",52.55,53.05,52.26,52.79,467400.0],["2024-10-11",53.06,55.67,53.03,55.13,598800.0],["2024-10-14",55.19,56.61,54.8,56.26,327400.0],["2024-10-15",56.4,58.41,56.39,57.25,466700.0],["2024-10-16",58.12,58.74,57.64,58.39,370400.0],["2024-10-17",58.39,59.26,58.04,59.01,369100.0],["2024-10-18",58.95,59.11,58.0,58.21,501700.0],["2024-10-21",58.33,58.33,56.0,56.12,511400.0],["2024-10-22",56.08,56.32,55.04,55.88,345400.0],["2024-10-23",55.53,55.89,54.16,54.8,548500.0],["2024-10-24",55.08,55.81,54.17,54.96,544300.0],["2024-10-25",50.0,51.5,45.82,47.01,2453700.0],["2024-10-28",47.34,50.62,46.36,50.2,1052100.0],["2024-10-29",49.98,50.63,48.6,49.03,597800.0],["2024-10-30",49.15,50.98,49.15,50.42,572300.0],["2024-10-31",50.55,51.09,49.82,50.26,613800.0],["2024-11-01",50.53,51.21,49.32,49.65,491100.0],["2024-11-04",49.49,49.93,48.04,48.62,508400.0],["2024-11-05",48.89,49.58,47.95,49.33,608900.0],["2024-11-06",54.72,57.5,54.72,56.81,1665100.0],["2024-11-07",55.34,55.59,53.2,53.58,859400.0],["2024-11-08",53.85,55.22,53.16,54.59,569300.0],["2024-11-11",56.15,59.41,55.43,58.35,791900.0],["2024-11-12",58.05,59.46,57.14,57.4,445300.0],["2024-11-13",58.36,59.08,56.76,56.82,578600.0],["2024-11-14",56.75,56.8,54.02,54.24,815100.0],["2024-11-15",54.85,55.38,53.78,55.17,413500.0],["2024-11-18",55.25,56.45,54.95,55.68,555800.0],["2024-11-19",54.83,55.51,54.59,54.95,394100.0],["2024-11-20",54.91,55.21,53.65,54.98,443600.0],["2024-11-21",55.37,56.71,54.79,55.9,381900.0],["2024-11-22",56.3,57.74,56.1,57.42,477000.0],["2024-11-25",58.63,61.17,58.07,60.36,1036300.0],["2024-11-26",59.5,59.81,58.44,58.83,610500.0],["2024-11-27",59.53,60.33,58.95,59.05,381000.0],["2024-11-29",59.16,59.42,57.57,58.43,200200.0],["2024-12-02",58.72,58.72,56.95,57.33,445700.0],["2024-12-03",57.03,57.74,56.26,56.75,374700.0],["2024-12-04",56.49,58.02,55.63,57.79,508700.0],["2024-12-05",58.52,59.12,56.83,56.88,249100.0],["2024-12-06",57.94,58.48,56.7,57.56,264800.0],["2024-12-09",58.15,58.15,55.75,55.81,305400.0],["2024-12-10",55.97,56.9,55.13,55.18,321700.0],["2024-12-11",56.26,56.83,55.69,55.91,344000.0],["2024-12-12",55.66,56.27,55.17,55.82,420100.0],["2024-12-13",55.82,56.4,55.26,56.08,365200.0],["2024-12-16",55.9,56.9,55.25,56.85,325800.0],["2024-12-17",56.57,57.38,55.3,55.49,522200.0],["2024-12-18",56.22,56.4,52.11,52.31,686600.0],["2024-12-19",53.3,54.0,51.79,51.96,651200.0],["2024-12-20",51.4,53.43,51.4,53.31,1331000.0],["2024-12-23",53.46,53.89,52.87,53.36,322900.0],["2024-12-24",53.32,54.11,53.05,54.0,135600.0],["2024-12-26",53.33,54.63,53.05,54.52,178800.0],["2024-12-27",54.3,54.63,52.64,53.58,437100.0],["2024-12-30",52.85,53.73,52.61,53.26,271600.0],["2024-12-31",53.43,53.75,52.52,52.63,391000.0],["2025-01-02",53.18,53.81,51.47,51.69,472500.0],["2025-01-03",52.03,53.92,51.57,53.69,244600.0],["2025-01-06",54.21,54.55,53.11,53.16,317800.0],["2025-01-07",53.32,53.56,51.78,52.56,344500.0],["2025-01-08",52.18,52.56,51.74,51.91,307100.0],["2025-01-10",50.69,51.11,49.13,50.3,381300.0],["2025-01-13",49.51,51.42,49.51,51.33,335500.0],["2025-01-14",52.13,53.55,51.83,53.52,365700.0],["2025-01-15",55.37,56.02,54.22,54.82,498100.0],["2025-01-16",54.44,55.82,54.19,55.57,378200.0],["2025-01-17",56.29,56.67,55.4,55.87,413900.0],["2025-01-21",56.09,57.24,55.51,55.84,351800.0],["2025-01-22",55.38,55.72,55.0,55.23,332400.0],["2025-01-23",55.04,55.82,54.8,55.21,322900.0],["2025-01-24",54.79,56.0,54.53,55.56,296100.0],["2025-01-27",55.56,56.4,54.43,56.0,528400.0],["2025-01-28",55.94,56.94,55.21,55.63,306200.0],["2025-01-29",55.23,56.58,54.99,55.36,330500.0],["2025-01-30",56.13,58.29,56.11,57.64,766600.0],["2025-01-31",58.67,64.53,58.47,61.06,1701700.0],["2025-02-03",59.41,62.84,58.5,61.12,826900.0],["2025-02-04",61.4,62.58,61.15,62.34,384200.0],["2025-02-05",62.76,62.97,61.6,62.75,274600.0],["2025-02-06",63.0,63.0,61.66,62.56,655900.0],["2025-02-07",62.41,63.28,61.25,61.66,411700.0],["2025-02-10",62.03,65.84,59.7,60.25,467800.0],["2025-02-11",60.43,62.7,60.2,62.51,699300.0],["2025-02-12",61.33,62.06,60.85,60.99,655300.0],["2025-02-13",61.05,61.94,61.04,61.52,418500.0],["2025-02-14",61.8,62.56,60.07,60.49,445200.0],["2025-02-18",60.32,60.79,59.57,60.74,602100.0],["2025-02-19",60.05,60.69,59.64,60.02,350500.0],["2025-02-20",59.83,60.3,57.71,58.32,362300.0],["2025-02-21",58.96,58.97,55.86,56.13,548800.0],["2025-02-24",57.02,57.02,55.38,55.5,415000.0],["2025-02-25",55.77,56.28,55.0,55.26,298100.0],["2025-02-26",55.34,56.27,54.54,55.06,288500.0],["2025-02-27",55.27,55.77,54.65,55.34,397400.0],["2025-02-28",55.3,56.26,54.51,55.82,466800.0],["2025-03-03",56.16,56.82,54.23,55.08,415800.0],["2025-03-04",54.36,55.17,52.34,53.59,568300.0],["2025-03-05",51.99,52.85,50.28,51.25,1092600.0],["2025-03-06",50.79,51.45,49.15,50.72,959400.0],["2025-03-07",50.67,51.99,49.43,51.58,722900.0],["2025-03-10",50.82,51.45,49.17,50.18,726600.0],["2025-03-11",50.52,50.86,49.25,49.74,484900.0],["2025-03-12",51.23,51.47,49.5,50.75,473200.0],["2025-03-13",50.92,51.54,50.41,50.53,355400.0],["2025-03-14",51.2,51.88,50.26,51.84,424600.0],["2025-03-17",51.87,52.83,51.68,52.71,414100.0],["2025-03-18",52.11,53.1,51.71,52.58,361900.0],["2025-03-19",52.75,56.03,52.46,54.96,788700.0],["2025-03-20",54.19,55.64,54.19,54.42,424200.0],["2025-03-21",54.18,55.12,53.66,54.93,1452600.0],["2025-03-24",55.81,57.31,55.12,57.07,467000.0],["2025-03-25",57.15,57.54,56.31,56.33,382600.0],["2025-03-26",56.44,56.63,52.56,53.56,1113700.0],["2025-03-27",53.69,54.19,52.5,53.59,403400.0],["2025-03-28",52.66,53.76,52.11,52.59,370100.0],["2025-03-31",52.36,53.3,51.05,52.84,430000.0],["2025-04-01",52.32,53.65,51.56,53.54,364700.0],["2025-04-02",52.53,54.84,52.51,54.76,425600.0],["2025-04-03",51.06,51.65,48.91,48.96,751900.0],["2025-04-04",45.89,46.47,41.62,43.92,2521400.0],["2025-04-07",42.0,44.78,40.51,40.93,2333700.0],["2025-04-08",43.1,45.79,41.06,42.03,1292300.0],["2025-04-09",41.51,48.19,40.68,46.99,1232800.0],["2025-04-10",45.56,45.56,41.93,42.96,787400.0],["2025-04-11",42.6,44.03,41.46,43.63,662800.0],["2025-04-14",43.76,45.39,43.56,45.24,559200.0],["2025-04-15",45.09,47.07,45.09,46.06,390800.0],["2025-04-16",45.67,46.33,44.89,45.64,632100.0],["2025-04-17",45.93,46.36,44.96,45.6,775800.0],["2025-04-21",44.98,45.35,42.86,43.51,445300.0],["2025-04-22",43.71,46.0,43.71,45.82,326100.0],["2025-04-23",47.24,48.95,45.71,48.38,537800.0],["2025-04-24",48.41,49.84,47.91,49.69,429200.0],["2025-04-25",48.44,49.03,47.78,47.99,498600.0],["2025-04-28",47.79,48.33,47.09,47.71,476700.0],["2025-04-29",47.8,48.81,46.95,48.75,290600.0],["2025-04-30",47.63,48.61,46.51,48.31,390400.0],["2025-05-01",49.21,50.16,48.28,49.47,383400.0],["2025-05-02",50.9,52.01,50.39,51.9,400200.0],["2025-05-05",51.4,52.47,51.4,51.99,295700.0],["2025-05-06",51.89,52.2,50.87,51.68,302800.0],["2025-05-07",51.8,52.29,50.97,51.27,295700.0],["2025-05-08",52.05,52.67,51.42,52.17,328600.0],["2025-05-09",52.1,52.8,51.43,51.44,248200.0],["2025-05-12",54.41,55.33,53.52,54.09,416700.0],["2025-05-13",54.62,55.2,54.2,54.66,304200.0],["2025-05-14",54.23,54.82,53.86,54.62,419800.0],["2025-05-15",54.49,55.01,53.8,54.34,295600.0],["2025-05-16",54.38,54.38,53.71,53.93,395400.0],["2025-05-19",53.33,53.91,52.57,53.78,326000.0],["2025-05-20",53.8,54.51,53.39,54.35,326100.0],["2025-05-21",53.46,53.81,51.92,52.1,425500.0],["2025-05-22",51.55,52.73,50.08,51.78,429900.0],["2025-05-23",50.15,51.78,50.0,51.1,358700.0],["2025-05-27",52.07,52.84,51.54,52.31,319200.0],["2025-05-28",52.26,52.64,51.53,51.79,311800.0],["2025-05-29",52.13,52.15,51.34,52.01,210200.0],["2025-05-30",51.9,51.9,50.9,51.1,389900.0],["2025-06-02",50.09,50.81,48.86,49.8,705200.0],["2025-06-03",49.69,50.3,49.0,50.14,657900.0],["2025-06-04",49.82,50.52,49.41,50.09,655600.0],["2025-06-05",50.01,50.77,49.19,50.38,494200.0],["2025-06-06",51.28,52.23,50.92,52.2,318000.0],["2025-06-09",52.39,53.83,52.26,53.45,352900.0],["2025-06-10",53.66,54.6,53.45,54.32,983300.0],["2025-06-11",54.79,54.87,53.64,53.73,269900.0],["2025-06-12",52.67,52.92,50.15,51.21,659700.0],["2025-06-13",50.28,51.12,49.36,50.6,674600.0],["2025-06-16",51.25,51.43,50.08,50.16,469700.0],["2025-06-17",49.8,50.79,49.79,49.9,417500.0],["2025-06-18",49.66,51.0,49.66,50.7,237600.0],["2025-06-20",50.97,51.29,50.65,51.07,594000.0],["2025-06-23",51.18,53.62,50.97,53.57,294200.0],["2025-06-24",54.46,55.25,54.21,54.46,315300.0],["2025-06-25",54.49,55.48,54.12,55.33,254300.0],["2025-06-26",55.37,57.66,55.16,57.59,423200.0],["2025-06-27",57.65,58.14,56.9,57.11,535500.0],["2025-06-30",57.43,58.39,56.26,56.97,1096900.0],["2025-07-01",56.5,58.49,55.58,58.16,978800.0],["2025-07-02",58.27,58.99,57.02,58.21,575300.0],["2025-07-03",58.39,59.78,58.27,58.9,421900.0],["2025-07-07",58.43,60.21,58.43,59.52,810500.0],["2025-07-08",60.54,63.7,60.36,62.45,985600.0],["2025-07-09",62.71,62.8,61.05,61.57,399600.0],["2025-07-10",61.52,63.59,61.21,62.59,457800.0],["2025-07-11",62.48,63.63,62.36,63.08,397700.0],["2025-07-14",63.35,65.38,63.35,65.14,531000.0],["2025-07-15",65.42,68.95,65.33,67.1,1748100.0],["2025-07-16",67.29,68.03,64.55,67.81,921200.0],["2025-07-17",68.07,69.88,68.04,68.95,790100.0],["2025-07-18",69.22,69.63,67.07,67.62,740500.0],["2025-07-21",68.26,69.9,67.83,69.23,1186700.0],["2025-07-22",69.21,69.78,68.44,69.51,709900.0],["2025-07-23",70.07,70.63,69.1,69.5,887700.0],["2025-07-24",69.75,70.32,69.03,69.62,1379000.0],["2025-07-25",67.82,67.82,60.26,63.67,2487500.0],["2025-07-28",63.82,64.17,61.45,64.08,959900.0],["2025-07-29",64.79,65.59,64.39,64.92,835000.0],["2025-07-30",65.16,65.55,62.65,62.99,740200.0],["2025-07-31",62.57,63.6,62.13,63.16,777400.0],["2025-08-01",61.85,63.1,59.53,62.49,1104500.0],["2025-08-04",62.59,64.72,62.59,64.48,565900.0],["2025-08-05",64.43,65.02,63.51,64.85,534600.0],["2025-08-06",64.75,65.08,62.46,62.76,580100.0],["2025-08-07",63.65,63.82,61.83,62.55,564300.0],["2025-08-08",63.07,63.2,61.83,62.78,448100.0],["2025-08-11",64.57,65.96,63.81,64.16,854700.0],["2025-08-12",64.79,67.42,64.79,67.17,568000.0],["2025-08-13",67.44,68.24,66.99,68.05,436300.0],["2025-08-14",67.68,67.94,66.9,67.81,269900.0],["2025-08-15",67.95,68.49,66.07,66.11,693500.0],["2025-08-18",65.85,66.63,64.77,65.45,479600.0],["2025-08-19",65.59,66.71,65.25,65.83,546200.0],["2025-08-20",66.15,67.11,65.05,66.47,591000.0],["2025-08-21",66.38,67.59,66.0,67.53,581600.0],["2025-08-22",67.58,72.87,67.58,72.73,1281900.0],["2025-08-25",72.5,74.96,72.33,74.18,1204500.0],["2025-08-26",74.0,76.19,73.24,75.82,837600.0],["2025-08-27",75.6,77.25,75.6,76.89,793700.0],["2025-08-28",77.1,78.21,76.95,77.88,534600.0],["2025-08-29",78.15,78.5,76.05,76.24,485800.0],["2025-09-02",75.21,76.14,74.23,75.98,550800.0],["2025-09-03",75.5,76.87,75.02,76.28,589700.0],["2025-09-04",76.62,80.16,75.5,76.53,466200.0],["2025-09-05",77.32,78.09,75.11,75.8,433700.0],["2025-09-08",76.02,76.67,75.0,76.56,902000.0],["2025-09-09",76.54,77.4,75.15,75.28,503200.0],["2025-09-10",75.63,76.85,75.5,76.0,506200.0],["2025-09-11",76.48,77.25,76.03,76.66,454900.0],["2025-09-12",76.15,77.01,75.82,75.95,486100.0],["2025-09-15",76.59,77.29,76.34,76.52,646600.0],["2025-09-16",77.22,77.7,74.68,75.83,423800.0],["2025-09-17",76.38,78.78,75.99,76.98,514700.0],["2025-09-18",77.5,80.19,77.31,79.6,982900.0],["2025-09-19",79.08,79.7,77.85,78.07,1381900.0],["2025-09-22",77.65,78.96,77.55,78.71,558700.0],["2025-09-23",78.79,80.76,77.43,77.5,575300.0],["2025-09-24",77.84,78.67,76.44,77.02,446500.0],["2025-09-25",76.88,76.9,75.5,76.87,466000.0],["2025-09-26",77.01,78.35,76.52,77.32,406800.0],["2025-09-29",77.8,77.8,76.66,76.93,458100.0],["2025-09-30",77.25,78.09,71.31,74.89,1138800.0],["2025-10-01",74.43,75.8,72.78,73.72,369400.0],["2025-10-02",73.66,74.97,73.45,74.62,348300.0],["2025-10-03",75.18,77.16,75.18,76.14,622600.0],["2025-10-06",76.58,78.83,75.95,78.45,655000.0],["2025-10-07",78.58,79.37,76.37,76.44,422600.0],["2025-10-08",76.76,77.74,76.24,76.62,371900.0],["2025-10-09",76.5,77.22,75.89,76.85,368000.0],["2025-10-10",77.0,77.64,72.41,72.56,627100.0],["2025-10-13",74.19,76.4,74.19,76.36,393100.0],["2025-10-14",75.25,81.25,75.0,80.34,660600.0],["2025-10-15",80.6,81.65,77.72,78.12,734300.0],["2025-10-16",77.54,78.11,70.89,71.68,763400.0],["2025-10-17",72.75,73.27,71.38,71.44,1023800.0],["2025-10-20",71.99,74.17,71.79,73.7,470700.0],["2025-10-21",73.67,75.24,73.33,74.92,516800.0],["2025-10-22",75.28,76.13,74.19,74.74,482500.0],["2025-10-23",74.75,76.6,73.47,75.58,439200.0],["2025-10-24",77.14,79.22,76.56,78.74,374900.0],["2025-10-27",79.17,79.84,78.06,78.8,334400.0],["2025-10-28",78.82,79.31,77.77,79.17,379400.0],["2025-10-29",79.19,80.56,77.23,77.64,463200.0],["2025-10-30",77.76,79.3,76.61,77.2,592700.0],["2025-10-31",69.13,70.44,64.52,65.37,2055000.0],["2025-11-03",65.11,65.32,62.18,62.93,1366000.0],["2025-11-04",62.08,62.93,60.9,62.17,757400.0],["2025-11-05",61.97,63.04,61.37,62.71,1005900.0],["2025-11-06",61.96,62.94,60.76,61.49,896400.0],["2025-11-07",61.27,62.36,60.73,62.24,559200.0],["2025-11-10",62.47,63.44,61.7,62.44,453500.0],["2025-11-11",63.32,64.71,62.47,64.33,404000.0],["2025-11-12",64.31,65.87,63.41,63.57,582000.0],["2025-11-13",63.37,64.28,61.76,62.12,486600.0],["2025-11-14",61.49,61.91,60.85,61.54,476000.0],["2025-11-17",61.69,62.45,59.54,59.72,541600.0],["2025-11-18",59.29,60.43,59.01,59.67,413800.0],["2025-11-19",59.62,60.06,58.48,59.41,609900.0],["2025-11-20",60.57,61.77,58.99,59.48,439200.0],["2025-11-21",59.41,62.58,59.41,62.03,502800.0],["2025-11-24",62.02,63.84,61.55,63.3,418400.0],["2025-11-25",63.7,65.81,63.15,64.33,448900.0],["2025-11-26",64.45,65.64,64.14,64.17,685700.0],["2025-11-28",64.13,64.73,63.92,64.07,204300.0],["2025-12-01",63.32,64.61,63.0,64.41,452300.0],["2025-12-02",64.82,65.59,64.41,64.74,309600.0],["2025-12-03",65.1,67.43,64.99,66.98,498600.0],["2025-12-04",66.48,67.11,65.47,65.65,487900.0],["2025-12-05",65.23,66.28,65.23,65.99,374000.0],["2025-12-08",65.99,67.58,65.34,66.39,429500.0],["2025-12-09",66.3,67.73,66.06,66.29,481500.0],["2025-12-10",66.38,69.8,65.95,69.21,532000.0],["2025-12-11",69.04,70.95,69.04,69.34,504300.0],["2025-12-12",69.76,70.3,68.63,68.78,570000.0],["2025-12-15",69.82,70.44,67.84,68.63,566200.0],["2025-12-16",68.94,69.0,66.94,67.58,672800.0],["2025-12-17",67.58,68.8,66.85,67.67,706500.0],["2025-12-18",68.46,68.97,67.54,68.46,626300.0],["2025-12-19",68.45,69.26,67.92,68.87,1822000.0],["2025-12-22",69.33,72.0,69.33,70.39,616600.0],["2025-12-23",70.34,71.36,70.16,70.51,531900.0],["2025-12-24",70.32,71.23,70.32,70.85,240400.0],["2025-12-26",71.09,71.18,69.57,69.85,267400.0],["2025-12-29",69.59,70.44,68.57,68.86,396300.0],["2025-12-30",68.81,68.9,68.23,68.25,335800.0],["2025-12-31",68.64,68.84,67.17,67.52,464300.0],["2026-01-02",67.69,68.58,66.06,67.66,441600.0],["2026-01-05",67.61,70.3,67.61,69.49,885200.0],["2026-01-06",68.97,70.56,68.55,69.46,2055500.0],["2026-01-07",69.35,70.2,67.95,69.39,474300.0],["2026-01-08",69.08,71.32,69.08,70.32,749000.0],["2026-01-09",71.02,71.71,69.5,69.81,459700.0],["2026-01-12",68.96,69.87,68.73,69.44,352700.0],["2026-01-13",70.02,70.1,69.0,69.47,399300.0],["2026-01-14",69.42,69.89,68.48,69.76,379500.0],["2026-01-15",70.01,71.15,69.48,70.39,586500.0],["2026-01-16",70.21,70.25,69.0,69.67,399600.0],["2026-01-20",68.22,68.96,66.42,66.5,458500.0],["2026-01-21",67.35,70.36,66.36,69.54,923100.0],["2026-01-22",69.97,72.89,69.97,71.29,544800.0],["2026-01-23",70.6,70.96,66.67,67.19,539100.0],["2026-01-26",67.09,68.71,66.76,67.5,493900.0],["2026-01-27",67.72,68.47,66.9,68.34,371900.0],["2026-01-28",68.67,69.29,67.01,67.14,377500.0],["2026-01-29",67.7,70.53,67.29,70.53,676600.0],["2026-01-30",67.01,70.22,58.83,59.44,2328900.0],["2026-02-02",59.1,63.51,58.5,62.77,1329200.0],["2026-02-03",62.71,63.88,59.31,60.63,998900.0],["2026-02-04",60.73,61.45,59.6,60.24,796100.0],["2026-02-05",59.79,61.28,57.76,58.54,675200.0],["2026-02-06",60.29,62.27,59.69,62.02,596200.0],["2026-02-09",61.28,62.79,61.28,62.05,591100.0],["2026-02-10",62.01,62.91,59.17,59.38,514300.0],["2026-02-11",60.39,61.56,55.91,57.04,1236800.0],["2026-02-12",57.95,58.84,55.14,55.85,678700.0],["2026-02-13",56.72,58.71,56.01,58.57,565100.0],["2026-02-17",58.54,59.96,57.9,59.57,446600.0],["2026-02-18",59.65,60.83,57.43,57.64,488700.0],["2026-02-19",57.12,57.9,56.5,57.86,312400.0],["2026-02-20",57.64,58.78,56.55,58.23,483300.0],["2026-02-23",57.79,58.2,54.57,55.03,663800.0],["2026-02-24",55.12,56.58,54.79,56.28,602900.0],["2026-02-25",57.25,58.09,56.5,57.72,456000.0],["2026-02-26",57.52,58.49,56.3,57.18,554900.0],["2026-02-27",55.51,56.28,52.28,52.49,1085700.0],["2026-03-02",51.5,54.47,51.49,54.13,652300.0],["2026-03-03",52.87,55.35,51.77,54.64,657300.0],["2026-03-04",55.21,56.06,54.44,55.3,592800.0],["2026-03-05",54.73,56.02,53.9,54.78,540900.0],["2026-03-06",52.56,52.79,51.0,52.66,420700.0],["2026-03-09",51.12,53.64,50.2,52.98,602400.0],["2026-03-10",52.98,54.76,52.15,53.21,672000.0],["2026-03-11",52.6,54.32,51.87,52.73,323900.0],["2026-03-12",52.34,54.02,51.86,53.3,383600.0],["2026-03-13",53.72,54.67,53.07,53.55,387200.0],["2026-03-16",54.33,54.53,53.01,53.09,355500.0],["2026-03-17",53.64,54.34,52.68,53.14,281400.0],["2026-03-18",53.1,53.53,51.9,52.35,524600.0],["2026-03-19",51.82,53.16,51.12,52.88,787300.0],["2026-03-20",52.74,52.87,52.01,52.61,1177600.0],["2026-03-23",54.4,55.74,53.69,53.74,613300.0],["2026-03-24",53.04,54.04,52.3,52.95,1283000.0],["2026-03-25",53.7,54.28,52.22,52.5,394100.0],["2026-03-26",51.65,52.7,51.58,52.45,443600.0],["2026-03-27",51.78,52.48,51.13,51.48,402500.0],["2026-03-30",52.39,52.64,51.43,51.91,493700.0],["2026-03-31",52.86,54.29,52.41,53.73,537800.0],["2026-04-01",54.14,55.59,53.95,54.81,298100.0],["2026-04-02",53.6,55.68,53.27,55.65,286200.0],["2026-04-06",55.65,56.65,55.43,56.17,273400.0],["2026-04-07",56.17,56.58,55.24,56.45,279200.0],["2026-04-08",58.91,60.08,57.31,57.53,502300.0],["2026-04-09",57.38,59.03,57.1,58.35,641500.0],["2026-04-10",58.31,58.93,57.61,58.52,243600.0],["2026-04-13",58.0,59.92,57.73,59.55,297400.0],["2026-04-14",59.79,60.19,59.22,59.53,281700.0],["2026-04-15",59.53,60.56,59.0,59.85,301200.0],["2026-04-16",59.74,60.46,59.63,60.36,271800.0],["2026-04-17",61.59,63.4,61.11,61.7,387200.0],["2026-04-20",61.1,62.43,60.91,60.96,292000.0],["2026-04-21",60.96,61.79,59.05,59.98,515400.0],["2026-04-22",60.69,60.83,59.61,60.17,393400.0],["2026-04-23",60.22,60.75,59.35,60.47,438300.0],["2026-04-24",59.52,61.28,57.47,57.91,543500.0],["2026-04-27",57.91,59.04,57.48,58.86,373900.0],["2026-04-28",59.14,60.86,59.14,60.76,535800.0],["2026-04-29",61.37,61.37,59.77,60.03,746800.0],["2026-04-30",59.64,60.95,59.52,59.83,534900.0],["2026-05-01",59.66,60.41,58.54,59.21,348500.0],["2026-05-04",59.02,59.94,58.07,58.59,333800.0],["2026-05-05",58.7,60.09,58.69,59.58,237100.0],["2026-05-06",60.62,61.27,59.5,60.49,465200.0],["2026-05-07",60.41,60.75,59.35,59.5,303200.0],["2026-05-08",59.7,59.7,56.67,57.0,770400.0],["2026-05-11",56.52,56.95,54.87,55.11,614700.0],["2026-05-12",55.17,55.17,52.69,53.55,708000.0],["2026-05-13",53.4,54.13,52.29,52.62,466300.0],["2026-05-14",53.23,54.9,53.07,54.78,590900.0],["2026-05-15",54.08,54.39,53.56,54.23,620800.0],["2026-05-18",54.79,55.84,54.17,54.27,713400.0],["2026-05-19",54.19,54.39,53.23,53.62,465200.0],["2026-05-20",53.98,54.94,52.77,54.9,504700.0],["2026-05-21",54.44,55.21,53.5,55.07,380300.0],["2026-05-22",55.07,55.68,54.89,55.32,228900.0],["2026-05-26",55.53,57.01,55.42,56.01,325300.0],["2026-05-27",56.05,56.55,55.13,55.55,250100.0],["2026-05-28",55.55,55.55,54.33,55.07,245800.0],["2026-05-29",55.23,55.38,54.53,55.16,343000.0],["2026-06-01",54.99,55.13,53.8,54.49,260200.0],["2026-06-02",54.15,55.03,54.07,54.56,390400.0],["2026-06-03",54.03,54.5,51.95,52.04,407000.0],["2026-06-04",52.94,54.14,52.94,53.54,401900.0],["2026-06-05",53.54,54.61,53.13,54.11,368800.0],["2026-06-08",54.36,54.75,54.01,54.23,314800.0],["2026-06-09",54.62,56.29,53.99,54.67,432100.0],["2026-06-10",54.69,55.59,54.45,54.95,301000.0],["2026-06-11",55.16,56.96,54.85,56.5,438800.0],["2026-06-12",57.04,57.83,56.77,57.46,366600.0],["2026-06-15",57.77,59.04,55.7,56.06,404600.0],["2026-06-16",56.61,57.12,55.35,55.99,407800.0],["2026-06-17",55.45,56.71,54.5,55.29,469500.0],["2026-06-18",55.83,56.63,55.46,56.17,1097100.0],["2026-06-22",56.17,57.49,56.15,56.85,352300.0],["2026-06-23",56.85,59.24,56.84,59.17,416400.0],["2026-06-24",59.18,61.06,59.18,60.65,559500.0],["2026-06-25",60.65,62.0,60.42,61.91,365300.0],["2026-06-26",61.91,62.75,61.8,62.27,710900.0],["2026-06-29",61.91,62.44,61.25,61.68,311000.0],["2026-06-30",61.67,62.92,61.11,62.64,365900.0],["2026-07-01",62.9,66.36,62.75,64.54,662900.0],["2026-07-02",65.25,65.32,63.48,63.89,320300.0],["2026-07-06",63.95,64.98,63.485,64.94,342471.38209],["2026-07-07",65.22,66.4,64.755,65.62,334693.243345],["2026-07-08",64.85,65.25,62.18,63.03,466893.93499],["2026-07-09",65.3,67.74,65.19,66.54,807756.480008],["2026-07-10",67.02,67.3,66.1772,66.5,294602.741543],["2026-07-13",66.35,66.99,66,66.49,307277.981923],["2026-07-14",66.26,66.896,65.77,66.17,294627.6809],["2026-07-15",66.27,68.65,66.27,68.35,443498.177022],["2026-07-16",68.35,70.91,68.35,69.38,665882.337992],["2026-07-17",68.59,69.64,67.7,68.4,361737.04877],["2026-07-20",68.31,69.855,67.135,67.22,281893.000804],["2026-07-21",67.22,67.96,66.27,67.08,260355.494683],["2026-07-22",67.17,68.555,65.94,66.48,415886.435141],["2026-07-23",65.46,65.78,64.33,65.73,560513.248089],["2026-07-24",66.36,67.445,65.675,66.98,336366.86189],["2026-07-27",67.61,68.9963,67.09,67.4,383498.661182],["2026-07-28",68.02,69.14,67.615,68.81,411474.235302],["2026-07-29",68.12,68.79,66.71,67.59,417680.640508],["2026-07-30",67.85,67.985,64.51,64.78,926213.022495],["2026-07-31",65.13,68.65,64.54,67.07,633244.441235],["2026-08-03",69.04,72.25,68.23,71,683601.651669],["2026-08-04",71,72.86,70,72.05,562781.889944],["2026-08-05",72.42,73.02,71.645,71.74,368920.863635],["2026-08-06",72.02,72.45,70.69,70.75,402626.837086],["2026-08-07",70.54,70.81,69.47,69.64,287268.217608],["2026-08-10",68.93,69.97,68.525,69.59,49002.72861],["2026-08-11",69.1,70.18,68.84,69.46,272496.723176],["2026-08-12",69.6,69.94,68.88,69.5,310405.405158],["2026-08-13",70.57,71.52,69.04,69.14,262679.732145],["2026-08-14",69.14,69.85,68.55,69.68,193547.977787]]}