{"t":"TTMI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-09-25",20.7812,24.75,20.375,23.125,2082900.0],["2000-09-26",23.875,23.875,21.25,23.5,875900.0],["2000-09-27",23.7812,23.875,21.125,22.0,676500.0],["2000-09-28",21.0312,23.875,20.125,22.5625,366500.0],["2000-09-29",23.125,25.5,20.875,23.5,625500.0],["2000-10-02",23.0312,25.5,22.0,23.875,643500.0],["2000-10-03",24.125,24.25,22.0,22.125,319100.0],["2000-10-04",22.8125,22.875,21.5,22.125,446500.0],["2000-10-05",21.5,22.0,19.875,20.0,239300.0],["2000-10-06",20.1875,20.1875,17.0625,18.625,949900.0],["2000-10-09",18.3438,18.8125,17.875,18.625,379700.0],["2000-10-10",18.5,18.75,16.125,16.3125,453700.0],["2000-10-11",15.75,15.8125,13.125,13.5625,964800.0],["2000-10-12",13.875,15.25,13.125,13.25,644500.0],["2000-10-13",13.7188,16.375,13.25,15.8125,857200.0],["2000-10-16",16.75,18.0,16.25,17.5,666800.0],["2000-10-17",17.6875,17.875,16.625,16.6875,609200.0],["2000-10-18",16.4375,19.0,15.25,16.75,178900.0],["2000-10-19",18.2188,18.5,16.0,17.5,181100.0],["2000-10-20",17.5,20.0,17.25,19.6875,342800.0],["2000-10-23",19.2656,22.0,19.2656,21.6875,288600.0],["2000-10-24",21.9375,25.1875,21.9375,23.125,842300.0],["2000-10-25",22.25,22.625,17.5,18.875,278100.0],["2000-10-26",20.125,20.4375,16.125,17.625,199400.0],["2000-10-27",19.2344,20.0,16.0,17.75,168400.0],["2000-10-30",18.4844,18.875,14.75,17.125,200600.0],["2000-10-31",17.875,20.0,17.875,20.0,310800.0],["2000-11-01",19.7188,21.5,19.0,20.75,195400.0],["2000-11-02",21.375,22.125,21.0625,21.875,378800.0],["2000-11-03",21.625,22.25,21.25,22.0,168300.0],["2000-11-06",22.6562,23.0,21.25,21.75,63800.0],["2000-11-07",21.5625,21.5625,19.5,20.5,125000.0],["2000-11-08",19.75,20.3125,19.375,20.0,183500.0],["2000-11-09",19.25,20.0,19.0,19.375,62700.0],["2000-11-10",19.5,20.125,19.25,20.125,81200.0],["2000-11-13",19.375,20.0,18.625,18.625,165400.0],["2000-11-14",19.875,20.5,19.25,19.625,71800.0],["2000-11-15",19.625,20.0,18.875,19.125,55400.0],["2000-11-16",18.75,18.875,18.0156,18.75,7300.0],["2000-11-17",18.875,19.0,16.0,17.0,72000.0],["2000-11-20",16.7812,17.5,16.3125,16.375,78600.0],["2000-11-21",16.75,16.75,16.0,16.0,27000.0],["2000-11-22",16.0,16.0,13.5,13.75,94800.0],["2000-11-24",14.125,14.75,13.5,14.25,120300.0],["2000-11-27",15.25,15.5625,15.0,15.1875,183700.0],["2000-11-28",15.125,16.8125,15.125,15.125,55200.0],["2000-11-29",15.0,15.875,14.875,15.375,196400.0],["2000-11-30",15.3125,15.75,13.75,15.375,431700.0],["2000-12-01",15.1875,18.4375,15.1406,16.5,58600.0],["2000-12-04",16.25,16.25,13.5,13.875,41400.0],["2000-12-05",14.7344,14.75,12.9375,13.5,181700.0],["2000-12-06",13.5,13.75,12.25,12.5,299900.0],["2000-12-07",12.375,12.5,11.875,11.875,85400.0],["2000-12-08",12.4375,16.0,12.375,15.125,373600.0],["2000-12-11",17.4062,19.75,16.0,17.5625,348500.0],["2000-12-12",17.875,18.4375,16.625,17.5,77900.0],["2000-12-13",17.0,18.125,16.5625,16.75,94600.0],["2000-12-14",16.875,16.875,14.5,14.875,67200.0],["2000-12-15",14.25,15.0,14.25,14.4375,153600.0],["2000-12-18",15.25,15.375,14.4375,14.8125,141500.0],["2000-12-19",14.375,14.8594,8.625,10.0,1438500.0],["2000-12-20",11.0312,11.0625,9.5625,9.75,384900.0],["2000-12-21",10.2344,10.25,9.375,9.625,115800.0],["2000-12-22",9.4062,11.4375,9.4062,11.4375,70100.0],["2000-12-26",11.0,11.375,9.875,10.0625,62500.0],["2000-12-27",10.5,10.5,9.5,10.0,128900.0],["2000-12-28",9.8438,12.5,9.8438,11.625,218300.0],["2000-12-29",11.75,14.1875,11.0,14.1875,262700.0],["2001-01-02",13.0,13.125,11.625,11.875,83900.0],["2001-01-03",11.5625,13.25,10.5,12.5,82500.0],["2001-01-04",12.75,12.875,11.375,11.875,176000.0],["2001-01-05",12.125,12.125,10.125,10.125,81200.0],["2001-01-08",10.625,10.625,8.875,9.0312,119800.0],["2001-01-09",9.0625,9.125,8.5,8.625,72200.0],["2001-01-10",8.7188,9.2812,8.5625,9.2812,283100.0],["2001-01-11",9.25,11.5,9.25,10.375,605100.0],["2001-01-12",11.125,12.75,11.0625,12.25,1319900.0],["2001-01-16",12.0312,13.0625,11.75,12.5,352900.0],["2001-01-17",12.75,13.125,12.5,12.625,288200.0],["2001-01-18",13.0,13.75,12.625,13.125,251700.0],["2001-01-19",13.3125,13.5625,12.75,13.125,360500.0],["2001-01-22",13.4375,14.0,13.25,13.5,149400.0],["2001-01-23",12.9375,13.3125,12.875,13.3125,267400.0],["2001-01-24",12.875,14.1094,12.875,13.75,53200.0],["2001-01-25",14.1875,15.0,13.4375,14.0,103600.0],["2001-01-26",14.4219,14.4219,13.5,13.5625,53100.0],["2001-01-29",13.3125,13.75,12.875,13.625,53700.0],["2001-01-30",13.7344,15.0625,13.125,14.5,87800.0],["2001-01-31",14.6875,16.5625,14.125,15.4375,128400.0],["2001-02-01",15.0625,15.1875,14.3125,14.875,82500.0],["2001-02-02",14.75,14.8125,12.5,12.75,122400.0],["2001-02-05",12.75,12.875,10.5,10.75,161600.0],["2001-02-06",11.2344,11.2344,10.5,10.75,109000.0],["2001-02-07",10.6875,10.6875,9.9375,10.1875,159200.0],["2001-02-08",10.8125,11.0,8.875,9.3125,189100.0],["2001-02-09",9.4062,9.4219,8.75,9.0625,1079600.0],["2001-02-12",9.25,9.4375,8.125,9.0,303400.0],["2001-02-13",9.125,9.25,8.125,8.375,130400.0],["2001-02-14",8.625,8.625,7.875,8.125,156500.0],["2001-02-15",8.5,8.875,8.3125,8.625,217700.0],["2001-02-16",8.5469,8.8125,8.125,8.625,49800.0],["2001-02-20",8.75,8.9375,8.375,8.5,99600.0],["2001-02-21",8.7344,9.75,8.25,9.125,154700.0],["2001-02-22",8.9219,8.9375,8.25,8.375,178600.0],["2001-02-23",8.5938,8.5938,7.375,8.0,80700.0],["2001-02-26",8.375,8.75,8.0,8.1562,124200.0],["2001-02-27",8.1875,8.1875,7.875,7.9375,51100.0],["2001-02-28",8.0312,8.0312,6.75,7.0,90200.0],["2001-03-01",7.125,7.125,6.25,7.0,61700.0],["2001-03-02",6.7812,7.4688,6.6875,7.4062,307800.0],["2001-03-05",7.0625,7.75,7.0,7.6562,59800.0],["2001-03-06",7.25,8.375,7.25,8.125,148700.0],["2001-03-07",7.75,8.5,7.75,8.4375,40000.0],["2001-03-08",8.1406,8.375,8.125,8.1875,67100.0],["2001-03-09",8.125,8.1875,7.5,8.125,57600.0],["2001-03-12",7.5,7.5,6.875,6.9688,165300.0],["2001-03-13",7.25,7.375,7.0,7.0,70800.0],["2001-03-14",6.875,7.0625,6.5,6.875,26500.0],["2001-03-15",6.8281,7.125,6.125,6.1562,45700.0],["2001-03-16",6.125,6.1562,5.125,5.5625,125700.0],["2001-03-19",5.625,5.8125,5.25,5.625,200200.0],["2001-03-20",5.1875,5.5,4.6875,4.9375,286700.0],["2001-03-21",4.6875,5.125,4.0625,5.0,193800.0],["2001-03-22",5.0,5.25,4.4375,4.9375,403300.0],["2001-03-23",5.0625,6.1875,5.0625,5.875,178200.0],["2001-03-26",6.3594,7.1875,6.3125,6.625,199700.0],["2001-03-27",6.5156,6.875,6.5,6.7188,106000.0],["2001-03-28",6.6875,6.6875,5.375,6.0,81200.0],["2001-03-29",5.6875,6.0,5.375,5.4375,280600.0],["2001-03-30",5.5,5.5625,4.875,5.0625,467200.0],["2001-04-02",5.0312,5.1875,4.8125,4.9375,162000.0],["2001-04-03",4.9375,5.0625,4.5,4.9375,51500.0],["2001-04-04",4.875,4.875,4.0,4.0312,104400.0],["2001-04-05",4.75,5.125,4.1875,5.0,183200.0],["2001-04-06",4.75,4.875,4.5,4.5625,6400.0],["2001-04-09",4.75,5.0,4.57,5.0,26500.0],["2001-04-10",4.8,5.3,4.8,5.14,230800.0],["2001-04-11",5.39,5.71,5.16,5.7,60000.0],["2001-04-12",5.5,6.9,5.5,6.73,66900.0],["2001-04-16",6.75,7.2,6.45,6.71,70200.0],["2001-04-17",6.9,7.09,6.64,6.94,21400.0],["2001-04-18",6.99,7.84,6.97,7.35,90100.0],["2001-04-19",7.26,7.75,6.9,7.45,40700.0],["2001-04-20",7.65,7.65,6.55,6.7,66400.0],["2001-04-23",6.95,7.05,6.2,6.4,43000.0],["2001-04-24",6.64,6.65,6.2,6.26,34000.0],["2001-04-25",6.6,6.6,6.33,6.5,154300.0],["2001-04-26",6.47,6.7,6.0,6.0,156400.0],["2001-04-27",6.15,6.35,5.94,6.35,1154400.0],["2001-04-30",6.7,7.0,6.38,6.38,385300.0],["2001-05-01",6.36,6.95,6.35,6.73,220700.0],["2001-05-02",6.95,8.55,6.85,8.23,725700.0],["2001-05-03",8.28,8.98,8.12,8.98,516400.0],["2001-05-04",8.76,9.25,8.45,9.25,184000.0],["2001-05-07",11.01,11.05,10.2,10.25,628200.0],["2001-05-08",11.07,11.07,10.5,10.94,225600.0],["2001-05-09",10.93,10.95,10.35,10.67,255300.0],["2001-05-10",10.66,11.0,10.5,10.8,123100.0],["2001-05-11",10.8,10.8,10.38,10.75,126600.0],["2001-05-14",10.5,10.89,10.34,10.49,122000.0],["2001-05-15",10.4,10.5,9.3,9.53,165700.0],["2001-05-16",9.48,9.5,8.3,8.86,224400.0],["2001-05-17",8.93,9.47,7.91,8.31,180000.0],["2001-05-18",8.01,8.61,7.86,8.5,114400.0],["2001-05-21",8.3,9.59,8.0,9.49,192200.0],["2001-05-22",9.45,10.2,9.35,10.06,177000.0],["2001-05-23",9.76,10.06,8.81,8.81,78100.0],["2001-05-24",8.99,9.95,8.99,9.95,53100.0],["2001-05-25",9.95,9.99,9.39,9.75,36800.0],["2001-05-29",9.5,9.55,9.36,9.42,320000.0],["2001-05-30",9.21,9.27,8.3,8.77,159800.0],["2001-05-31",8.7,9.11,8.7,8.96,166000.0],["2001-06-01",9.09,9.2,8.7,8.7,59800.0],["2001-06-04",8.79,9.12,8.59,8.75,153700.0],["2001-06-05",8.83,9.25,8.41,9.2,146500.0],["2001-06-06",8.9,9.25,8.9,9.02,156200.0],["2001-06-07",9.17,9.22,9.04,9.06,41800.0],["2001-06-08",9.2,9.25,8.79,9.2,91200.0],["2001-06-11",9.2,9.25,8.75,8.75,44500.0],["2001-06-12",8.8,8.95,8.65,8.75,81800.0],["2001-06-13",8.68,9.4,8.66,9.35,41100.0],["2001-06-14",9.0,9.27,8.15,8.75,115200.0],["2001-06-15",8.6,9.25,8.6,9.1,42400.0],["2001-06-18",8.75,8.94,8.65,8.75,72900.0],["2001-06-19",8.47,8.66,7.55,7.73,220400.0],["2001-06-20",7.65,7.66,7.5,7.65,69100.0],["2001-06-21",7.57,7.95,7.53,7.95,65500.0],["2001-06-22",7.8,8.65,7.8,8.35,64900.0],["2001-06-25",8.38,8.6,8.1,8.11,140600.0],["2001-06-26",8.11,8.4,8.11,8.3,23200.0],["2001-06-27",8.27,8.55,7.85,7.87,154700.0],["2001-06-28",7.85,8.45,7.8,8.0,97800.0],["2001-06-29",7.9,8.95,7.77,8.8,326500.0],["2001-07-02",8.31,8.55,8.01,8.47,115300.0],["2001-07-03",8.45,8.64,8.44,8.5,34300.0],["2001-07-05",8.44,8.74,8.1,8.44,33700.0],["2001-07-06",8.44,8.62,8.44,8.45,30500.0],["2001-07-09",8.41,8.91,8.25,8.79,38500.0],["2001-07-10",8.8,8.8,8.45,8.45,26100.0],["2001-07-11",8.46,8.6,8.45,8.59,31500.0],["2001-07-12",8.72,9.28,8.66,9.22,14600.0],["2001-07-13",9.2,9.4,8.58,8.94,19100.0],["2001-07-16",8.63,8.9,8.58,8.75,30200.0],["2001-07-17",8.75,9.05,8.55,8.88,18500.0],["2001-07-18",9.2,9.2,8.5,8.66,16400.0],["2001-07-19",8.47,9.6,8.47,9.2,95100.0],["2001-07-20",8.92,9.49,8.19,9.2,61800.0],["2001-07-23",9.07,9.5,9.07,9.3,24700.0],["2001-07-24",9.46,9.5,8.75,9.0,29400.0],["2001-07-25",9.05,9.2,8.95,9.1,67000.0],["2001-07-26",9.19,9.4,9.17,9.3,76300.0],["2001-07-27",9.38,9.38,9.27,9.38,64900.0],["2001-07-30",9.41,9.42,9.18,9.4,59800.0],["2001-07-31",9.26,9.52,9.25,9.49,70300.0],["2001-08-01",9.44,9.81,9.34,9.8,146700.0],["2001-08-02",10.27,11.0,10.27,11.0,233600.0],["2001-08-03",10.94,11.13,10.65,10.9,179600.0],["2001-08-06",10.88,11.0,10.75,10.75,227900.0],["2001-08-07",10.88,10.99,10.7,10.95,95400.0],["2001-08-08",10.7,10.9,10.7,10.9,356600.0],["2001-08-09",10.7,11.0,10.7,11.0,299500.0],["2001-08-10",11.0,11.15,10.95,10.97,73600.0],["2001-08-13",11.22,11.25,10.94,11.0,70400.0],["2001-08-14",11.01,11.1,10.92,11.0,128400.0],["2001-08-15",11.0,11.2,11.0,11.01,133600.0],["2001-08-16",11.17,11.17,10.81,11.0,157700.0],["2001-08-17",10.98,11.09,10.8,10.98,78800.0],["2001-08-20",10.88,11.0,10.8,10.95,53200.0],["2001-08-21",10.8,10.95,10.7,10.8,24800.0],["2001-08-22",10.77,10.77,10.3,10.4,235400.0],["2001-08-23",10.2,10.4,9.8,9.85,534700.0],["2001-08-24",9.8,9.9,9.8,9.81,155700.0],["2001-08-27",9.85,9.9,9.7,9.8,340700.0],["2001-08-28",9.88,9.9,9.2,9.76,2491500.0],["2001-08-29",9.7,9.86,8.45,9.02,145100.0],["2001-08-30",8.0,8.0,7.25,7.86,719500.0],["2001-08-31",7.9,8.38,7.9,8.25,143300.0],["2001-09-04",8.03,8.32,7.87,8.06,117200.0],["2001-09-05",8.08,8.28,7.86,8.09,227900.0],["2001-09-06",8.07,9.02,8.0,9.02,149900.0],["2001-09-07",9.02,9.1,8.1,8.55,192600.0],["2001-09-10",8.68,8.8,8.42,8.5,98800.0],["2001-09-17",8.48,8.5,7.25,7.81,331000.0],["2001-09-18",8.3,8.31,7.25,7.51,17000.0],["2001-09-19",7.52,8.0,6.1,7.4,91200.0],["2001-09-20",7.4,7.55,6.5,7.0,92500.0],["2001-09-21",6.35,6.85,6.15,6.45,216300.0],["2001-09-24",6.46,7.0,6.46,7.0,151700.0],["2001-09-25",7.0,7.0,5.95,6.05,303200.0],["2001-09-26",6.07,6.53,5.25,5.95,428700.0],["2001-09-27",5.91,5.91,5.5,5.5,99300.0],["2001-09-28",5.75,6.29,5.13,6.18,140300.0],["2001-10-01",5.95,6.11,5.7,5.91,33500.0],["2001-10-02",5.94,6.19,5.94,6.1,165800.0],["2001-10-03",6.11,6.6,6.08,6.35,158200.0],["2001-10-04",6.5,6.65,6.4,6.56,198700.0],["2001-10-05",6.55,6.55,6.0,6.16,56200.0],["2001-10-08",6.11,6.63,6.11,6.5,137100.0],["2001-10-09",6.55,6.79,6.55,6.68,53900.0],["2001-10-10",6.57,6.83,6.57,6.74,142900.0],["2001-10-11",6.89,7.15,6.31,6.46,93600.0],["2001-10-12",6.7,6.7,6.35,6.64,53000.0],["2001-10-15",6.69,6.8,6.48,6.69,149000.0],["2001-10-16",7.0,7.79,6.81,7.51,240600.0],["2001-10-17",7.85,8.35,7.76,7.9,116400.0],["2001-10-18",7.95,8.03,7.16,7.95,92500.0],["2001-10-19",8.0,8.0,7.37,7.6,158200.0],["2001-10-22",7.9,8.05,7.83,7.92,84400.0],["2001-10-23",7.91,8.5,7.28,7.85,121900.0],["2001-10-24",8.05,8.5,8.0,8.31,38500.0],["2001-10-25",8.05,8.5,7.62,8.5,141000.0],["2001-10-26",8.29,9.55,8.29,9.02,183700.0],["2001-10-29",8.95,9.25,8.7,8.7,84700.0],["2001-10-30",8.7,8.9,8.45,8.5,136100.0],["2001-10-31",8.6,9.26,8.4,9.25,62400.0],["2001-11-01",8.66,8.95,8.6,8.89,139700.0],["2001-11-02",8.79,9.1,8.44,9.09,83300.0],["2001-11-05",8.9,9.45,8.89,9.45,155500.0],["2001-11-06",9.05,9.26,9.0,9.15,38500.0],["2001-11-07",9.02,9.13,9.0,9.06,255000.0],["2001-11-08",9.0,9.3,8.95,9.2,465500.0],["2001-11-09",9.11,9.22,8.88,9.05,12900.0],["2001-11-12",9.05,9.35,9.05,9.28,53500.0],["2001-11-13",9.45,10.13,9.45,10.05,85600.0],["2001-11-14",9.95,10.07,9.7,9.99,17700.0],["2001-11-15",9.71,10.1,9.71,9.93,62900.0],["2001-11-16",9.99,10.05,9.93,9.96,45600.0],["2001-11-19",10.0,10.59,10.0,10.59,78600.0],["2001-11-20",10.58,11.05,10.35,10.86,70500.0],["2001-11-21",10.8,10.8,10.55,10.7,45000.0],["2001-11-23",10.6,11.15,10.5,11.04,39600.0],["2001-11-26",10.76,11.1,10.65,11.0,183300.0],["2001-11-27",10.9,11.0,10.85,10.85,33100.0],["2001-11-28",10.8,11.04,10.75,11.0,134300.0],["2001-11-29",10.95,11.0,10.3,10.9,36800.0],["2001-11-30",10.85,12.28,10.85,11.89,599800.0],["2001-12-03",12.2,12.55,12.04,12.3,194700.0],["2001-12-04",12.35,12.4,11.44,12.25,116400.0],["2001-12-05",12.16,12.24,11.52,12.0,53100.0],["2001-12-06",11.82,12.15,11.81,12.15,91400.0],["2001-12-07",11.98,12.2,11.9,12.15,118000.0],["2001-12-10",12.15,12.5,12.03,12.3,199700.0],["2001-12-11",12.4,12.9,12.1,12.76,153100.0],["2001-12-12",12.75,13.72,12.72,13.55,110100.0],["2001-12-13",13.37,13.37,12.07,12.07,121300.0],["2001-12-14",12.05,12.05,11.72,11.84,13900.0],["2001-12-17",11.71,11.72,10.68,11.29,134000.0],["2001-12-18",11.26,11.58,11.26,11.5,109500.0],["2001-12-19",11.33,11.6,10.96,11.54,192600.0],["2001-12-20",11.16,11.64,11.0,11.0,32000.0],["2001-12-21",11.02,11.2,10.31,10.43,107000.0],["2001-12-24",10.3,10.41,9.12,9.24,57800.0],["2001-12-26",9.35,9.73,9.24,9.7,84300.0],["2001-12-27",9.73,10.6,9.7,10.06,52200.0],["2001-12-28",9.95,10.1,9.87,10.0,104400.0],["2001-12-31",9.92,10.18,9.92,10.12,69400.0],["2002-01-02",9.93,10.9,9.93,10.39,167200.0],["2002-01-03",10.5,10.6,10.2,10.44,81600.0],["2002-01-04",10.5,11.0,10.45,10.75,29000.0],["2002-01-07",11.01,11.06,10.1,10.66,38000.0],["2002-01-08",10.54,10.76,10.49,10.75,18900.0],["2002-01-09",10.5,10.92,10.5,10.8,17000.0],["2002-01-10",10.75,10.81,10.47,10.5,101500.0],["2002-01-11",10.47,10.47,10.3,10.38,25400.0],["2002-01-14",10.55,10.59,10.35,10.35,24500.0],["2002-01-15",10.33,10.44,10.0,10.44,25000.0],["2002-01-16",10.0,10.25,9.83,9.96,11300.0],["2002-01-17",9.96,9.99,9.44,9.87,20900.0],["2002-01-18",9.89,9.97,9.4,9.63,48000.0],["2002-01-22",9.68,9.78,9.34,9.5,98700.0],["2002-01-23",9.59,9.65,9.31,9.65,44200.0],["2002-01-24",9.4,9.68,9.3,9.4,104400.0],["2002-01-25",9.33,9.53,9.33,9.5,97200.0],["2002-01-28",9.5,9.6,9.45,9.5,111400.0],["2002-01-29",9.5,9.6,9.45,9.5,170700.0],["2002-01-30",9.6,9.75,9.45,9.6,68800.0],["2002-01-31",9.81,9.9,9.34,9.55,354100.0],["2002-02-01",9.95,10.5,9.95,10.09,141900.0],["2002-02-04",9.91,10.34,9.9,10.12,105500.0],["2002-02-05",10.1,10.1,9.48,9.48,47100.0],["2002-02-06",9.53,9.77,9.36,9.65,111300.0],["2002-02-07",9.8,9.8,9.4,9.4,28000.0],["2002-02-08",9.41,9.5,9.37,9.49,26600.0],["2002-02-11",9.41,9.46,9.37,9.44,11500.0],["2002-02-12",9.42,9.6,9.31,9.47,114900.0],["2002-02-13",9.52,9.52,9.3,9.38,52800.0],["2002-02-14",9.39,9.4,9.2,9.24,31700.0],["2002-02-15",9.24,9.35,9.14,9.15,69300.0],["2002-02-19",9.15,9.15,8.54,9.0,52000.0],["2002-02-20",9.25,9.3,8.5,9.17,91100.0],["2002-02-21",8.81,9.37,8.8,9.14,205500.0],["2002-02-22",8.76,8.85,7.6,8.5,2062900.0],["2002-02-25",8.64,8.83,8.43,8.7,141600.0],["2002-02-26",8.6,8.79,8.5,8.51,115100.0],["2002-02-27",8.6,8.76,8.58,8.75,199100.0],["2002-02-28",8.72,8.82,8.7,8.79,102500.0],["2002-03-01",8.65,8.92,8.52,8.88,366400.0],["2002-03-04",8.95,9.88,8.89,9.87,362500.0],["2002-03-05",9.89,10.0,9.52,9.52,32200.0],["2002-03-06",9.66,10.34,9.5,10.34,249000.0],["2002-03-07",10.18,10.55,10.18,10.22,189300.0],["2002-03-08",10.37,10.84,10.3,10.8,116300.0],["2002-03-11",10.66,11.0,10.15,10.15,43500.0],["2002-03-12",10.25,10.25,10.05,10.25,65300.0],["2002-03-13",10.15,10.4,10.06,10.1,7200.0],["2002-03-14",10.17,10.17,9.84,10.0,78700.0],["2002-03-15",9.82,10.06,9.82,10.0,34700.0],["2002-03-18",10.05,10.05,9.72,9.93,41900.0],["2002-03-19",9.84,10.29,9.8,10.26,197000.0],["2002-03-20",10.13,10.25,9.85,9.92,217200.0],["2002-03-21",9.92,10.1,9.82,10.1,48100.0],["2002-03-22",9.95,10.28,9.58,9.59,148600.0],["2002-03-25",9.55,9.88,9.45,9.49,420000.0],["2002-03-26",9.58,10.45,9.58,10.18,77900.0],["2002-03-27",10.08,10.09,9.7,9.96,128900.0],["2002-03-28",9.88,9.98,9.81,9.91,149800.0],["2002-04-01",9.91,10.0,9.65,10.0,151700.0],["2002-04-02",9.97,9.97,9.68,9.7,144700.0],["2002-04-03",9.72,9.8,9.3,9.31,269900.0],["2002-04-04",9.35,9.35,9.1,9.2,11100.0],["2002-04-05",9.09,9.09,8.86,8.88,114600.0],["2002-04-08",8.84,8.84,8.5,8.68,57700.0],["2002-04-09",8.7,8.75,8.55,8.75,33800.0],["2002-04-10",8.7,9.05,8.5,8.96,77300.0],["2002-04-11",9.0,9.03,8.7,8.7,54200.0],["2002-04-12",8.8,9.03,8.8,9.03,22100.0],["2002-04-15",8.98,9.05,8.89,9.02,197300.0],["2002-04-16",9.09,9.93,8.97,9.74,694800.0],["2002-04-17",9.7,9.8,9.37,9.5,50800.0],["2002-04-18",9.5,9.8,9.5,9.58,5100.0],["2002-04-19",9.5,10.01,9.5,9.7,9800.0],["2002-04-22",9.7,9.94,9.6,9.89,26800.0],["2002-04-23",9.65,9.82,9.51,9.69,51800.0],["2002-04-24",9.6,9.85,8.85,8.91,140600.0],["2002-04-25",8.91,9.0,8.06,8.31,101300.0],["2002-04-26",8.67,9.0,8.2,8.53,114300.0],["2002-04-29",8.55,8.74,8.1,8.24,45500.0],["2002-04-30",8.1,8.25,7.74,8.21,327400.0],["2002-05-01",8.1,8.13,7.63,8.09,191500.0],["2002-05-02",7.98,8.13,7.75,8.04,73900.0],["2002-05-03",7.8,8.15,7.8,8.04,54900.0],["2002-05-06",8.03,8.1,7.8,7.8,92200.0],["2002-05-07",7.7,7.81,7.18,7.56,346100.0],["2002-05-08",7.51,8.51,7.51,8.51,35600.0],["2002-05-09",8.3,8.6,8.12,8.32,51100.0],["2002-05-10",8.61,8.7,8.01,8.33,88600.0],["2002-05-13",8.71,8.83,8.4,8.82,26800.0],["2002-05-14",8.75,9.25,8.68,9.12,37800.0],["2002-05-15",9.11,9.31,8.94,9.3,27200.0],["2002-05-16",9.25,9.3,8.81,9.09,12800.0],["2002-05-17",9.08,9.08,8.5,8.52,17400.0],["2002-05-20",8.52,8.72,8.5,8.54,15100.0],["2002-05-21",8.71,8.83,8.36,8.5,37200.0],["2002-05-22",8.51,8.74,8.35,8.49,16900.0],["2002-05-23",8.64,8.64,7.97,8.2,28900.0],["2002-05-24",8.16,8.41,8.16,8.21,16600.0],["2002-05-28",8.31,8.42,7.99,7.99,36200.0],["2002-05-29",8.0,8.25,7.99,8.11,28900.0],["2002-05-30",8.0,8.1,7.75,7.78,121300.0],["2002-05-31",7.85,8.02,7.85,8.0,86400.0],["2002-06-03",7.95,8.0,6.45,6.65,148900.0],["2002-06-04",6.75,6.75,6.39,6.58,273300.0],["2002-06-05",6.46,6.97,6.32,6.97,71100.0],["2002-06-06",6.91,6.91,6.45,6.55,115200.0],["2002-06-07",6.42,6.52,6.28,6.52,73100.0],["2002-06-10",6.55,6.87,6.38,6.7,92700.0],["2002-06-11",6.55,6.74,6.36,6.54,144800.0],["2002-06-12",6.33,6.5,6.07,6.25,134700.0],["2002-06-13",6.26,6.4,6.07,6.07,53700.0],["2002-06-14",6.03,6.24,5.9,6.2,100200.0],["2002-06-17",6.02,6.23,6.02,6.08,200200.0],["2002-06-18",6.18,6.18,5.89,6.0,264300.0],["2002-06-19",6.03,6.3,5.77,5.85,167100.0],["2002-06-20",5.85,6.1,5.75,5.76,387500.0],["2002-06-21",5.95,5.95,5.47,5.72,272300.0],["2002-06-24",5.6,5.77,5.49,5.77,158400.0],["2002-06-25",5.84,5.84,5.46,5.74,107000.0],["2002-06-26",5.73,5.75,5.44,5.49,135200.0],["2002-06-27",5.6,5.6,4.9,5.0,229600.0],["2002-06-28",5.12,5.35,4.98,5.24,182000.0],["2002-07-01",5.24,5.5,5.05,5.49,233000.0],["2002-07-02",5.41,5.42,4.69,5.0,308600.0],["2002-07-03",4.9,5.08,4.9,5.05,46000.0],["2002-07-05",5.12,5.39,5.12,5.39,28100.0],["2002-07-08",5.4,5.4,5.1,5.1,21400.0],["2002-07-09",5.05,5.28,5.02,5.17,13600.0],["2002-07-10",5.09,5.2,4.97,5.15,209000.0],["2002-07-11",5.0,5.09,4.97,5.06,14700.0],["2002-07-12",5.15,5.22,4.9,4.92,16200.0],["2002-07-15",5.1,5.1,4.89,5.1,83100.0],["2002-07-16",4.9,5.16,4.89,5.1,219400.0],["2002-07-17",5.14,5.15,5.05,5.1,123400.0],["2002-07-18",5.06,5.1,4.79,5.0,49100.0],["2002-07-19",4.93,5.04,4.65,4.65,60900.0],["2002-07-22",4.9,4.9,4.01,4.35,160900.0],["2002-07-23",4.45,4.45,3.62,3.62,53400.0],["2002-07-24",4.05,4.06,3.29,3.67,124700.0],["2002-07-25",3.5,3.7,3.23,3.44,52500.0],["2002-07-26",3.54,3.57,3.33,3.43,316900.0],["2002-07-29",3.46,3.59,3.38,3.4,131800.0],["2002-07-30",3.39,3.4,3.3,3.4,151900.0],["2002-07-31",3.3,3.4,3.16,3.16,103200.0],["2002-08-01",3.15,3.47,3.15,3.41,18400.0],["2002-08-02",3.73,3.81,3.04,3.07,75500.0],["2002-08-05",3.19,3.2,2.8,3.1,487500.0],["2002-08-06",3.11,3.37,3.1,3.37,29000.0],["2002-08-07",3.46,4.06,3.4,4.06,23700.0],["2002-08-08",3.97,3.97,3.67,3.95,25600.0],["2002-08-09",3.75,4.19,3.74,4.08,29400.0],["2002-08-12",4.01,4.09,3.82,3.97,30600.0],["2002-08-13",3.88,3.88,3.5,3.56,148500.0],["2002-08-14",3.6,3.83,3.46,3.83,73300.0],["2002-08-15",3.85,3.85,3.15,3.2,73900.0],["2002-08-16",3.2,3.2,2.95,2.95,86100.0],["2002-08-19",2.96,3.08,2.95,3.0,155300.0],["2002-08-20",2.99,2.99,2.81,2.92,108300.0],["2002-08-21",2.99,3.69,2.93,3.25,157900.0],["2002-08-22",3.2,3.4,3.05,3.23,45200.0],["2002-08-23",3.33,3.77,3.25,3.6,162200.0],["2002-08-26",3.79,4.04,3.58,3.91,30100.0],["2002-08-27",4.05,4.06,3.48,3.72,120100.0],["2002-08-28",3.69,3.9,3.25,3.25,135600.0],["2002-08-29",3.3,3.6,3.06,3.07,27000.0],["2002-08-30",3.17,3.2,2.89,3.0,938900.0],["2002-09-03",3.01,3.05,2.86,2.91,41600.0],["2002-09-04",2.91,3.5,2.85,3.5,28900.0],["2002-09-05",3.14,3.38,2.78,2.88,49000.0],["2002-09-06",3.0,3.21,2.9,3.15,128700.0],["2002-09-09",3.15,3.15,2.88,3.08,21400.0],["2002-09-10",3.48,3.5,3.31,3.44,69700.0],["2002-09-11",3.52,3.52,3.16,3.27,76400.0],["2002-09-12",3.3,3.3,3.15,3.16,14500.0],["2002-09-13",3.15,3.22,3.13,3.17,5500.0],["2002-09-16",3.16,3.21,3.11,3.18,25200.0],["2002-09-17",3.2,3.5,3.19,3.5,44300.0],["2002-09-18",3.45,3.53,3.41,3.45,100600.0],["2002-09-19",3.41,3.41,2.78,2.89,45500.0],["2002-09-20",3.28,3.3,2.35,2.74,111200.0],["2002-09-23",2.75,2.75,2.5,2.51,80000.0],["2002-09-24",2.49,2.83,2.4,2.45,22300.0],["2002-09-25",2.53,2.53,2.04,2.25,163200.0],["2002-09-26",2.25,2.26,1.75,1.78,115000.0],["2002-09-27",1.9,1.9,1.7,1.79,132900.0],["2002-09-30",1.79,1.85,1.57,1.57,84300.0],["2002-10-01",1.63,2.19,1.6,1.98,94800.0],["2002-10-02",2.0,2.4,2.0,2.15,33400.0],["2002-10-03",2.15,2.21,1.98,2.01,18000.0],["2002-10-04",2.0,2.0,1.38,1.48,122600.0],["2002-10-07",1.55,1.55,1.27,1.34,20200.0],["2002-10-08",1.32,1.48,1.25,1.41,26800.0],["2002-10-09",1.46,1.46,1.24,1.28,48600.0],["2002-10-10",1.29,1.55,1.2,1.27,41900.0],["2002-10-11",1.26,1.54,1.24,1.53,55700.0],["2002-10-14",1.56,1.58,1.52,1.54,16700.0],["2002-10-15",1.54,1.68,1.5,1.55,107200.0],["2002-10-16",1.53,1.61,1.48,1.6,97600.0],["2002-10-17",1.63,1.88,1.63,1.69,55600.0],["2002-10-18",1.81,1.81,1.7,1.76,34200.0],["2002-10-21",1.79,1.94,1.79,1.87,33700.0],["2002-10-22",1.87,2.0,1.87,1.94,34100.0],["2002-10-23",1.91,2.09,1.77,2.06,41000.0],["2002-10-24",2.03,2.06,1.97,2.0,43300.0],["2002-10-25",2.04,2.06,1.94,1.99,34800.0],["2002-10-28",1.91,1.94,1.87,1.88,156800.0],["2002-10-29",1.87,1.87,1.53,1.63,121500.0],["2002-10-30",1.63,1.8,1.61,1.76,57900.0],["2002-10-31",1.8,1.9,1.75,1.83,52500.0],["2002-11-01",1.8,2.0,1.79,1.95,50900.0],["2002-11-04",1.96,2.0,1.94,1.96,59800.0],["2002-11-05",1.96,2.19,1.93,2.19,164400.0],["2002-11-06",2.62,2.98,2.37,2.97,92000.0],["2002-11-07",2.95,2.95,2.47,2.61,46700.0],["2002-11-08",2.59,2.64,2.54,2.62,16600.0],["2002-11-11",2.55,2.67,2.46,2.46,30200.0],["2002-11-12",2.49,2.67,2.44,2.65,32100.0],["2002-11-13",2.7,2.83,2.55,2.56,77900.0],["2002-11-14",2.57,2.69,2.43,2.68,23700.0],["2002-11-15",2.63,2.8,2.63,2.67,15900.0],["2002-11-18",2.69,2.82,2.55,2.76,52800.0],["2002-11-19",2.75,2.75,2.61,2.61,7400.0],["2002-11-20",2.63,2.75,2.62,2.7,108300.0],["2002-11-21",2.75,3.35,2.7,3.01,123400.0],["2002-11-22",3.0,3.3,2.85,3.0,61200.0],["2002-11-25",3.15,3.25,3.05,3.13,120500.0],["2002-11-26",3.12,3.33,2.82,3.0,109600.0],["2002-11-27",3.11,3.21,3.0,3.15,86300.0],["2002-11-29",3.06,3.2,3.06,3.14,92500.0],["2002-12-02",3.15,3.15,2.85,2.99,111700.0],["2002-12-03",2.86,3.0,2.73,2.85,83200.0],["2002-12-04",2.62,2.97,2.5,2.91,29800.0],["2002-12-05",2.9,3.0,2.61,2.69,148400.0],["2002-12-06",2.81,2.81,2.65,2.8,33200.0],["2002-12-09",2.78,2.8,2.6,2.6,26400.0],["2002-12-10",2.6,2.94,2.6,2.84,55500.0],["2002-12-11",2.83,3.0,2.71,2.9,23800.0],["2002-12-12",2.9,3.0,2.65,2.74,24000.0],["2002-12-13",2.73,2.76,2.66,2.7,46800.0],["2002-12-16",2.7,2.88,2.7,2.87,32700.0],["2002-12-17",2.75,2.88,2.65,2.8,79900.0],["2002-12-18",2.65,2.9,2.62,2.7,96300.0],["2002-12-19",2.8,2.8,2.58,2.6,83900.0],["2002-12-20",2.69,2.96,2.4,2.56,86000.0],["2002-12-23",2.47,2.68,2.46,2.6,57500.0],["2002-12-24",2.59,2.66,2.51,2.51,63800.0],["2002-12-26",2.55,2.56,2.5,2.55,72900.0],["2002-12-27",2.9,3.24,2.72,2.94,772100.0],["2002-12-30",2.84,2.97,2.68,2.76,151100.0],["2002-12-31",2.94,3.4,2.67,3.3,920500.0],["2003-01-02",3.41,3.6,3.1,3.44,134400.0],["2003-01-03",3.48,4.1,3.47,3.95,151200.0],["2003-01-06",4.06,4.87,3.85,4.72,244700.0],["2003-01-07",4.85,4.85,4.28,4.6,182600.0],["2003-01-08",4.48,4.48,4.07,4.34,173300.0],["2003-01-09",4.7,4.86,4.36,4.81,111200.0],["2003-01-10",4.75,5.24,4.62,5.24,200700.0],["2003-01-13",5.69,6.14,5.35,5.9,169600.0],["2003-01-14",5.9,5.9,5.37,5.6,193100.0],["2003-01-15",5.44,5.53,5.32,5.52,59100.0],["2003-01-16",5.41,5.57,5.18,5.29,67800.0],["2003-01-17",5.13,5.5,5.02,5.08,94700.0],["2003-01-21",4.84,5.11,4.61,4.77,117700.0],["2003-01-22",4.6,5.12,4.55,5.0,101800.0],["2003-01-23",4.88,5.29,4.76,5.24,92200.0],["2003-01-24",5.1,5.28,5.07,5.12,26700.0],["2003-01-27",5.02,5.14,4.99,5.08,36900.0],["2003-01-28",4.98,5.32,4.98,5.18,31400.0],["2003-01-29",5.26,5.4,4.96,5.04,47900.0],["2003-01-30",5.05,5.05,4.96,4.96,60500.0],["2003-01-31",4.95,5.01,4.47,4.68,192200.0],["2003-02-03",4.59,4.86,4.12,4.4,84400.0],["2003-02-04",4.32,4.32,4.15,4.17,66300.0],["2003-02-05",4.16,4.35,4.07,4.16,86600.0],["2003-02-06",4.21,4.3,4.2,4.2,32900.0],["2003-02-07",4.28,4.4,4.08,4.1,36900.0],["2003-02-10",4.1,4.2,3.75,4.05,295300.0],["2003-02-11",4.04,4.06,3.52,3.65,121900.0],["2003-02-12",3.54,3.69,3.36,3.38,50300.0],["2003-02-13",3.38,3.57,2.9,3.13,109700.0],["2003-02-14",3.18,3.4,3.05,3.4,43100.0],["2003-02-18",3.4,3.45,3.21,3.32,34700.0],["2003-02-19",3.24,3.35,3.2,3.2,39200.0],["2003-02-20",3.26,3.26,3.2,3.23,19500.0],["2003-02-21",3.25,3.45,3.25,3.4,84600.0],["2003-02-24",3.4,3.42,3.2,3.21,13300.0],["2003-02-25",3.3,3.45,3.19,3.44,59900.0],["2003-02-26",3.43,3.5,3.4,3.42,12500.0],["2003-02-27",3.37,3.61,3.27,3.51,62800.0],["2003-02-28",3.51,3.6,3.34,3.34,35200.0],["2003-03-03",3.51,3.69,3.51,3.68,36100.0],["2003-03-04",3.62,3.95,3.62,3.74,50400.0],["2003-03-05",3.74,3.83,3.73,3.83,30100.0],["2003-03-06",3.7,4.07,3.7,4.07,18800.0],["2003-03-07",3.95,4.19,3.95,4.1,9200.0],["2003-03-10",4.06,4.1,4.04,4.1,15600.0],["2003-03-11",4.05,4.16,4.03,4.16,23300.0],["2003-03-12",4.05,4.42,4.05,4.42,31500.0],["2003-03-13",4.43,4.55,4.37,4.54,23600.0],["2003-03-14",4.54,4.54,4.25,4.25,47000.0],["2003-03-17",4.16,4.8,4.08,4.67,48600.0],["2003-03-18",4.92,4.92,4.67,4.7,43600.0],["2003-03-19",4.66,4.8,4.39,4.49,42200.0],["2003-03-20",4.36,4.53,4.36,4.45,11400.0],["2003-03-21",4.5,4.54,4.16,4.19,42600.0],["2003-03-24",4.24,4.24,4.17,4.19,6400.0],["2003-03-25",4.15,4.26,4.13,4.19,10300.0],["2003-03-26",4.13,4.16,3.87,3.87,14900.0],["2003-03-27",3.88,3.88,3.5,3.71,39400.0],["2003-03-28",3.62,3.7,3.52,3.52,33100.0],["2003-03-31",3.5,3.5,3.39,3.44,24300.0],["2003-04-01",3.41,3.49,3.37,3.49,8300.0],["2003-04-02",3.58,3.78,3.49,3.75,37500.0],["2003-04-03",3.76,4.15,3.58,3.96,16100.0],["2003-04-04",4.06,4.19,3.91,3.92,19100.0],["2003-04-07",4.1,4.15,4.06,4.13,21600.0],["2003-04-08",4.09,4.18,4.08,4.16,11900.0],["2003-04-09",4.16,4.2,4.09,4.1,7900.0],["2003-04-10",4.2,4.2,3.91,3.99,10500.0],["2003-04-11",4.07,4.15,4.03,4.06,14900.0],["2003-04-14",4.18,4.18,4.03,4.13,9000.0],["2003-04-15",4.04,4.3,4.03,4.25,11900.0],["2003-04-16",4.34,4.54,4.25,4.31,38400.0],["2003-04-17",4.53,4.56,4.26,4.49,36100.0],["2003-04-21",4.5,4.5,4.3,4.3,19300.0],["2003-04-22",4.3,4.5,4.3,4.49,8600.0],["2003-04-23",4.55,4.55,4.19,4.29,26800.0],["2003-04-24",4.25,4.4,4.25,4.27,6500.0],["2003-04-25",4.26,4.32,4.19,4.28,5400.0],["2003-04-28",4.32,4.6,4.24,4.5,36100.0],["2003-04-29",4.5,4.89,4.5,4.85,90200.0],["2003-04-30",4.8,4.89,4.68,4.68,21000.0],["2003-05-01",4.65,4.78,4.5,4.7,15000.0],["2003-05-02",4.53,4.9,4.45,4.8,98400.0],["2003-05-05",4.94,4.94,4.59,4.64,21000.0],["2003-05-06",4.8,4.8,4.5,4.51,32200.0],["2003-05-07",4.5,4.78,4.46,4.62,28300.0],["2003-05-08",4.6,4.6,4.57,4.57,2200.0],["2003-05-09",4.72,4.72,4.5,4.57,8200.0],["2003-05-12",4.45,4.58,4.45,4.58,21300.0],["2003-05-13",4.54,4.73,4.46,4.64,11200.0],["2003-05-14",4.6,4.75,4.2,4.35,142400.0],["2003-05-15",4.36,4.44,3.76,4.18,69400.0],["2003-05-16",4.03,4.35,4.03,4.24,238700.0],["2003-05-19",4.25,4.33,4.16,4.16,21400.0],["2003-05-20",4.16,4.19,4.09,4.09,77700.0],["2003-05-21",4.13,4.3,4.1,4.26,10300.0],["2003-05-22",4.16,4.46,4.16,4.39,24000.0],["2003-05-23",4.29,4.46,4.29,4.4,19200.0],["2003-05-27",4.45,4.45,4.28,4.36,10500.0],["2003-05-28",4.27,4.39,4.12,4.34,32400.0],["2003-05-29",4.35,4.53,4.22,4.5,44400.0],["2003-05-30",4.6,4.65,4.5,4.63,133500.0],["2003-06-02",4.68,4.71,4.54,4.54,51800.0],["2003-06-03",4.49,4.6,4.49,4.51,10300.0],["2003-06-04",4.49,4.66,4.37,4.5,43100.0],["2003-06-05",4.51,4.68,4.51,4.6,12500.0],["2003-06-06",4.37,5.16,4.37,4.94,24700.0],["2003-06-09",5.08,5.08,4.9,4.95,16900.0],["2003-06-10",4.97,5.05,4.96,5.05,21300.0],["2003-06-11",5.01,5.08,4.96,5.05,25700.0],["2003-06-12",5.05,5.05,4.91,4.91,15600.0],["2003-06-13",4.9,5.02,4.81,4.99,24800.0],["2003-06-16",5.03,5.2,4.85,5.2,59100.0],["2003-06-17",5.08,5.25,5.05,5.24,60300.0],["2003-06-18",5.09,5.44,5.07,5.2,69500.0],["2003-06-19",5.08,5.45,5.08,5.2,46800.0],["2003-06-20",5.2,5.29,5.13,5.19,36100.0],["2003-06-23",5.17,5.17,4.57,4.62,58300.0],["2003-06-24",4.62,4.86,4.54,4.68,21300.0],["2003-06-25",4.57,4.96,4.53,4.75,82000.0],["2003-06-26",4.85,4.97,4.69,4.69,76800.0],["2003-06-27",4.64,5.0,4.64,4.83,19100.0],["2003-06-30",5.0,5.12,4.64,4.69,169000.0],["2003-07-01",4.73,4.79,4.55,4.78,20000.0],["2003-07-02",4.61,5.75,4.61,5.52,266700.0],["2003-07-03",5.52,5.73,5.5,5.65,53200.0],["2003-07-07",5.65,5.65,5.41,5.55,82300.0],["2003-07-08",5.52,5.57,5.25,5.45,241700.0],["2003-07-09",5.5,5.59,5.05,5.07,90200.0],["2003-07-10",5.17,5.64,5.15,5.64,196800.0],["2003-07-11",5.25,5.95,5.25,5.68,348800.0],["2003-07-14",6.31,6.59,5.73,5.79,219400.0],["2003-07-15",6.1,6.17,5.84,6.0,189500.0],["2003-07-16",6.02,6.08,5.82,6.01,21500.0],["2003-07-17",5.8,6.05,5.8,6.0,46900.0],["2003-07-18",5.95,6.1,5.95,6.02,29800.0],["2003-07-21",6.83,7.25,6.26,6.32,378500.0],["2003-07-22",6.45,6.53,6.12,6.39,142400.0],["2003-07-23",6.4,6.45,5.89,6.03,39000.0],["2003-07-24",6.34,6.44,5.89,6.01,76000.0],["2003-07-25",6.19,6.54,6.19,6.21,58900.0],["2003-07-28",6.21,6.59,6.21,6.47,50300.0],["2003-07-29",6.6,6.98,6.33,6.85,38900.0],["2003-07-30",7.52,8.5,7.35,8.15,651000.0],["2003-07-31",8.14,8.94,8.0,8.82,581000.0],["2003-08-01",8.8,9.63,8.6,8.9,652600.0],["2003-08-04",9.05,9.35,8.75,9.25,306000.0],["2003-08-05",9.24,9.35,8.81,8.81,294000.0],["2003-08-06",8.85,8.99,8.24,8.24,128200.0],["2003-08-07",8.35,8.35,7.66,8.01,179400.0],["2003-08-08",8.0,8.24,7.82,8.06,108200.0],["2003-08-11",7.3,8.0,7.25,7.54,130900.0],["2003-08-12",7.7,8.33,7.65,8.33,105000.0],["2003-08-13",8.3,8.67,8.24,8.3,116700.0],["2003-08-14",8.17,8.6,7.96,8.03,45400.0],["2003-08-15",8.13,8.53,8.13,8.52,118800.0],["2003-08-18",8.5,8.65,8.36,8.6,267000.0],["2003-08-19",8.6,8.81,8.45,8.5,140000.0],["2003-08-20",8.55,8.68,8.23,8.6,84300.0],["2003-08-21",8.65,8.65,8.45,8.59,104000.0],["2003-08-22",8.65,8.7,8.32,8.32,145400.0],["2003-08-25",8.3,8.85,8.3,8.55,96200.0],["2003-08-26",8.45,8.45,7.77,7.95,58700.0],["2003-08-27",7.8,8.3,7.8,8.25,73400.0],["2003-08-28",8.3,8.75,8.15,8.65,73300.0],["2003-08-29",8.75,8.75,8.5,8.65,48600.0],["2003-09-02",8.6,8.7,8.03,8.64,114200.0],["2003-09-03",8.73,10.0,8.66,9.39,301700.0],["2003-09-04",9.4,10.33,9.31,9.92,398100.0],["2003-09-05",9.9,10.1,9.3,9.67,100900.0],["2003-09-08",9.85,10.12,9.82,10.1,80300.0],["2003-09-09",10.1,10.73,9.95,10.19,143800.0],["2003-09-10",10.18,10.18,9.46,9.46,158200.0],["2003-09-11",9.4,10.05,9.4,9.99,156700.0],["2003-09-12",9.9,10.05,9.6,10.0,271600.0],["2003-09-15",10.05,10.43,9.88,10.4,391200.0],["2003-09-16",10.5,13.02,10.47,12.73,1117800.0],["2003-09-17",12.29,12.75,12.15,12.48,758000.0],["2003-09-18",12.83,13.28,12.65,13.1,2620000.0],["2003-09-19",12.98,13.8,12.96,13.63,616100.0],["2003-09-22",13.25,13.55,12.9,13.03,792400.0],["2003-09-23",13.05,13.75,13.02,13.55,512800.0],["2003-09-24",13.55,14.9,13.4,13.65,937400.0],["2003-09-25",13.8,14.1,12.56,13.07,702000.0],["2003-09-26",12.95,13.14,12.25,12.85,486800.0],["2003-09-29",13.43,14.35,13.15,13.99,1020600.0],["2003-09-30",13.91,14.87,13.87,14.35,1104000.0],["2003-10-01",14.3,14.74,13.5,14.0,576300.0],["2003-10-02",13.99,14.44,13.91,14.17,407200.0],["2003-10-03",14.24,15.31,14.13,14.64,461900.0],["2003-10-06",14.78,15.0,14.55,14.7,491200.0],["2003-10-07",14.33,16.05,14.33,15.6,1102600.0],["2003-10-08",15.6,15.98,15.35,15.41,805200.0],["2003-10-09",15.74,16.24,15.45,15.5,715400.0],["2003-10-10",15.6,15.9,15.35,15.39,484900.0],["2003-10-13",15.4,16.2,15.36,16.2,444900.0],["2003-10-14",16.25,16.35,15.56,16.29,344200.0],["2003-10-15",16.16,16.45,15.85,16.31,444500.0],["2003-10-16",16.25,16.81,15.93,16.77,1137900.0],["2003-10-17",16.65,16.8,16.0,16.07,615800.0],["2003-10-20",16.32,16.37,15.85,16.03,494500.0],["2003-10-21",16.1,16.54,15.99,16.3,654700.0],["2003-10-22",15.55,15.55,14.53,15.21,1817500.0],["2003-10-23",14.75,14.78,14.05,14.15,787100.0],["2003-10-24",14.1,14.5,13.6,14.24,1008500.0],["2003-10-27",14.49,15.06,14.49,14.84,576300.0],["2003-10-28",14.9,15.5,14.65,15.49,632200.0],["2003-10-29",15.45,16.25,15.4,16.18,451900.0],["2003-10-30",16.42,16.6,16.1,16.23,1044200.0],["2003-10-31",16.3,16.38,15.33,16.1,810100.0],["2003-11-03",16.45,17.0,16.13,16.72,535200.0],["2003-11-04",17.34,18.03,17.05,17.23,1117600.0],["2003-11-05",17.42,18.31,17.08,18.2,688400.0],["2003-11-06",18.2,18.22,17.48,17.75,438700.0],["2003-11-07",17.95,18.07,17.55,17.75,352300.0],["2003-11-10",17.75,17.8,16.55,16.6,502500.0],["2003-11-11",16.68,16.69,16.15,16.44,347000.0],["2003-11-12",16.52,17.3,16.4,17.09,428100.0],["2003-11-13",17.08,17.51,16.82,17.48,293300.0],["2003-11-14",17.44,17.65,16.51,16.67,684000.0],["2003-11-17",16.6,16.6,14.85,16.1,930500.0],["2003-11-18",16.05,16.49,14.89,15.36,545100.0],["2003-11-19",15.25,16.25,15.1,15.96,691200.0],["2003-11-20",15.85,16.25,15.55,15.56,370200.0],["2003-11-21",15.83,15.84,15.15,15.72,291500.0],["2003-11-24",15.65,16.55,15.65,16.4,455000.0],["2003-11-25",16.5,16.5,16.11,16.25,591100.0],["2003-11-26",16.3,16.8,16.01,16.65,366700.0],["2003-11-28",16.57,17.05,16.29,16.9,143900.0],["2003-12-01",16.9,17.52,16.76,17.44,632800.0],["2003-12-02",17.35,17.55,17.18,17.28,2867000.0],["2003-12-03",16.8,17.1,16.02,16.12,1897700.0],["2003-12-04",16.12,16.3,14.71,14.88,1308300.0],["2003-12-05",14.66,14.9,13.94,14.08,831300.0],["2003-12-08",14.06,14.5,13.95,14.24,375200.0],["2003-12-09",14.29,14.4,13.41,13.6,307200.0],["2003-12-10",13.86,13.86,12.85,13.3,925800.0],["2003-12-11",13.8,14.7,13.75,14.7,1613400.0],["2003-12-12",14.77,15.2,14.64,15.05,657600.0],["2003-12-15",15.42,15.56,13.66,13.73,804000.0],["2003-12-16",13.85,13.95,13.23,13.62,582000.0],["2003-12-17",13.64,13.92,13.35,13.68,438500.0],["2003-12-18",15.25,15.78,14.87,15.65,2363300.0],["2003-12-19",15.59,16.73,15.33,15.91,1151800.0],["2003-12-22",15.99,16.87,15.75,16.4,562200.0],["2003-12-23",16.24,16.49,15.95,16.22,695100.0],["2003-12-24",16.23,16.75,16.17,16.35,313100.0],["2003-12-26",16.38,16.48,16.06,16.14,80000.0],["2003-12-29",16.21,17.88,16.14,17.85,1169500.0],["2003-12-30",17.79,17.95,17.2,17.49,356200.0],["2003-12-31",17.44,17.48,16.65,16.88,334400.0],["2004-01-02",17.0,17.55,16.95,17.17,293000.0],["2004-01-05",17.25,18.8,17.25,18.08,1000800.0],["2004-01-06",18.02,19.16,18.0,18.77,569000.0],["2004-01-07",18.55,18.6,17.4,17.69,1148700.0],["2004-01-08",17.8,18.02,17.5,17.75,878400.0],["2004-01-09",17.45,17.72,16.86,17.0,1318400.0],["2004-01-12",17.03,17.33,16.6,17.24,681500.0],["2004-01-13",17.25,17.89,16.5,17.6,640100.0],["2004-01-14",17.98,18.59,17.35,18.25,723700.0],["2004-01-15",18.15,18.26,17.66,18.15,458100.0],["2004-01-16",18.15,20.0,18.1,19.66,1146500.0],["2004-01-20",20.5,20.5,19.7,20.36,1414700.0],["2004-01-21",20.18,20.5,19.39,20.0,623900.0],["2004-01-22",20.17,20.17,19.01,19.09,749000.0],["2004-01-23",19.15,19.32,18.53,19.3,449000.0],["2004-01-26",19.31,19.6,18.65,19.0,367500.0],["2004-01-27",19.0,19.15,18.2,18.5,540500.0],["2004-01-28",18.59,19.0,18.03,18.3,739400.0],["2004-01-29",20.2,20.55,17.6,18.14,1908700.0],["2004-01-30",18.07,18.26,17.48,17.5,654600.0],["2004-02-02",17.22,17.85,17.22,17.38,907300.0],["2004-02-03",17.49,17.66,16.93,17.19,711700.0],["2004-02-04",16.96,16.96,15.59,15.91,834400.0],["2004-02-05",15.99,16.65,15.65,16.21,759200.0],["2004-02-06",16.24,16.94,16.13,16.8,518400.0],["2004-02-09",16.94,17.37,16.57,16.75,756900.0],["2004-02-10",16.8,17.22,16.2,17.14,817100.0],["2004-02-11",17.25,17.85,17.2,17.72,500500.0],["2004-02-12",17.88,18.25,17.37,17.65,479900.0],["2004-02-13",17.68,17.9,17.1,17.24,269100.0],["2004-02-17",17.6,18.4,17.59,17.9,475500.0],["2004-02-18",17.96,18.25,17.72,18.0,509700.0],["2004-02-19",18.1,18.27,17.23,17.24,536100.0],["2004-02-20",17.23,17.35,16.41,16.6,430000.0],["2004-02-23",16.51,16.61,14.83,15.65,708300.0],["2004-02-24",15.19,15.64,15.0,15.08,529200.0],["2004-02-25",15.22,16.4,15.11,16.25,463700.0],["2004-02-26",16.3,16.5,16.03,16.45,289800.0],["2004-02-27",16.57,16.57,15.8,16.15,1067500.0],["2004-03-01",15.82,16.0,15.25,15.45,655800.0],["2004-03-02",15.69,16.05,15.45,15.82,846900.0],["2004-03-03",15.65,15.93,15.11,15.16,448700.0],["2004-03-04",15.33,15.88,15.18,15.74,312700.0],["2004-03-05",15.5,15.95,15.35,15.39,232800.0],["2004-03-08",15.35,15.59,14.85,14.88,296100.0],["2004-03-09",14.76,14.91,13.87,13.9,739500.0],["2004-03-10",13.9,14.15,13.26,13.65,641100.0],["2004-03-11",13.65,13.68,13.3,13.45,600900.0],["2004-03-12",13.59,14.32,13.54,14.31,600600.0],["2004-03-15",14.15,14.32,13.13,13.43,425400.0],["2004-03-16",13.5,14.05,13.1,13.49,1230100.0],["2004-03-17",13.53,14.05,13.41,13.68,1437600.0],["2004-03-18",13.75,13.81,13.1,13.58,527100.0],["2004-03-19",13.75,13.8,13.22,13.41,557800.0],["2004-03-22",13.29,13.36,12.54,13.02,466500.0],["2004-03-23",13.12,13.3,12.04,12.77,1171300.0],["2004-03-24",13.03,13.21,12.46,12.86,490800.0],["2004-03-25",12.76,12.87,11.22,11.62,4135700.0],["2004-03-26",11.72,11.91,11.44,11.46,1626200.0],["2004-03-29",11.73,12.01,11.52,11.72,733000.0],["2004-03-30",11.65,12.4,11.61,12.3,1606200.0],["2004-03-31",12.4,12.6,12.02,12.48,890700.0],["2004-04-01",12.49,13.4,12.45,13.27,809900.0],["2004-04-02",13.68,14.03,13.51,13.74,724200.0],["2004-04-05",13.88,14.35,13.63,14.34,427100.0],["2004-04-06",14.12,14.25,13.53,13.84,773600.0],["2004-04-07",13.88,14.07,13.65,14.0,529500.0],["2004-04-08",14.77,14.89,13.67,13.83,543900.0],["2004-04-12",13.89,14.32,13.88,14.0,343600.0],["2004-04-13",13.82,14.15,13.3,13.56,436700.0],["2004-04-14",13.09,13.5,12.71,12.75,727400.0],["2004-04-15",12.8,12.92,11.88,11.98,925100.0],["2004-04-16",12.05,12.1,11.46,11.75,648000.0],["2004-04-19",11.75,12.09,11.45,12.0,560400.0],["2004-04-20",12.15,12.45,11.39,11.65,695600.0],["2004-04-21",11.62,12.24,11.59,12.05,781100.0],["2004-04-22",12.06,12.25,11.6,11.95,534600.0],["2004-04-23",12.18,12.45,11.8,12.3,793500.0],["2004-04-26",12.4,12.93,12.25,12.59,1476500.0],["2004-04-27",12.85,13.12,11.62,12.21,2241600.0],["2004-04-28",12.0,12.15,11.44,11.78,641400.0],["2004-04-29",11.68,12.0,11.1,11.56,655300.0],["2004-04-30",11.58,11.7,10.9,11.11,1139400.0],["2004-05-03",11.31,11.59,10.89,11.25,776700.0],["2004-05-04",11.24,11.88,11.1,11.63,466200.0],["2004-05-05",11.46,12.18,11.44,11.78,602700.0],["2004-05-06",11.6,12.03,11.25,11.75,622200.0],["2004-05-07",11.8,12.22,11.51,11.58,417100.0],["2004-05-10",11.5,11.62,10.95,11.25,407600.0],["2004-05-11",11.4,11.8,11.4,11.77,273800.0],["2004-05-12",11.69,11.79,11.1,11.61,322100.0],["2004-05-13",11.44,11.55,11.21,11.3,325100.0],["2004-05-14",10.09,10.43,9.25,10.39,4155900.0],["2004-05-17",10.28,10.29,9.75,10.03,969300.0],["2004-05-18",10.02,10.27,9.92,10.19,525300.0],["2004-05-19",10.2,10.75,10.1,10.45,602500.0],["2004-05-20",10.53,10.86,10.33,10.52,708100.0],["2004-05-21",10.54,10.65,10.35,10.45,791000.0],["2004-05-24",10.54,10.8,10.41,10.68,405300.0],["2004-05-25",10.5,10.78,10.27,10.75,474600.0],["2004-05-26",10.64,11.27,10.55,11.18,624200.0],["2004-05-27",11.2,11.66,11.12,11.59,1038000.0],["2004-05-28",11.54,11.57,11.21,11.4,340000.0],["2004-06-01",11.21,11.59,11.2,11.45,206800.0],["2004-06-02",11.36,11.5,11.13,11.13,259900.0],["2004-06-03",11.05,11.35,10.91,10.92,311400.0],["2004-06-04",11.15,11.35,11.1,11.14,173900.0],["2004-06-07",11.18,11.5,11.15,11.5,188600.0],["2004-06-08",11.39,11.5,11.06,11.14,222900.0],["2004-06-09",11.05,11.26,11.0,11.04,160900.0],["2004-06-10",11.03,11.55,11.03,11.54,596400.0],["2004-06-14",11.54,11.62,11.39,11.41,382700.0],["2004-06-15",11.4,12.32,11.39,12.03,797400.0],["2004-06-16",12.11,12.2,11.81,12.1,275700.0],["2004-06-17",11.95,12.0,11.45,11.7,457000.0],["2004-06-18",11.65,11.76,11.61,11.62,365300.0],["2004-06-21",11.63,11.86,11.38,11.59,242300.0],["2004-06-22",11.44,12.04,11.44,12.01,273600.0],["2004-06-23",12.07,12.28,11.78,12.12,622800.0],["2004-06-24",12.12,12.13,11.57,11.78,651200.0],["2004-06-25",11.79,12.51,11.25,11.86,1970100.0],["2004-06-28",11.99,12.5,11.94,12.2,507400.0],["2004-06-29",12.1,12.4,12.0,12.25,610400.0],["2004-06-30",12.39,12.42,11.7,11.85,625200.0],["2004-07-01",11.44,11.49,10.34,10.5,2472500.0],["2004-07-02",10.4,10.47,10.1,10.21,941000.0],["2004-07-06",10.53,10.53,9.43,9.48,1311700.0],["2004-07-07",9.59,9.85,9.36,9.66,832300.0],["2004-07-08",9.51,9.75,9.42,9.42,525800.0],["2004-07-09",9.6,9.72,9.5,9.5,148600.0],["2004-07-12",9.46,9.53,9.05,9.32,440100.0],["2004-07-13",9.35,9.59,9.13,9.19,249400.0],["2004-07-14",9.25,9.33,8.75,9.03,381200.0],["2004-07-15",9.05,9.15,8.66,8.98,525100.0],["2004-07-16",8.97,9.16,8.86,8.92,254700.0],["2004-07-19",8.92,9.05,8.55,8.64,260500.0],["2004-07-20",8.67,9.05,8.57,8.7,608000.0],["2004-07-21",9.23,9.25,8.67,8.67,300100.0],["2004-07-22",8.65,8.95,8.4,8.71,365800.0],["2004-07-23",8.79,8.81,8.35,8.53,596100.0],["2004-07-26",8.51,8.7,8.4,8.46,491700.0],["2004-07-27",8.53,9.05,8.53,9.05,438500.0],["2004-07-28",9.1,9.14,8.47,8.75,839600.0],["2004-07-29",8.94,9.92,8.83,9.88,719600.0],["2004-07-30",9.86,11.64,9.78,11.48,1320500.0],["2004-08-02",11.35,11.42,10.75,11.01,755000.0],["2004-08-03",10.95,11.14,10.4,10.65,410100.0],["2004-08-04",10.61,10.63,10.27,10.43,218400.0],["2004-08-05",10.61,10.9,10.27,10.31,433500.0],["2004-08-06",10.06,10.14,9.7,9.96,315100.0],["2004-08-09",9.9,10.09,9.65,9.75,511100.0],["2004-08-10",9.83,10.5,9.77,10.42,281900.0],["2004-08-11",10.05,10.1,9.25,9.45,770700.0],["2004-08-12",9.4,9.5,9.01,9.1,407500.0],["2004-08-13",9.35,9.35,9.05,9.11,347000.0],["2004-08-16",9.07,9.4,9.05,9.28,349200.0],["2004-08-17",9.22,10.1,9.22,9.48,476600.0],["2004-08-18",9.45,9.97,9.35,9.97,358200.0],["2004-08-19",10.05,10.05,9.7,9.8,223000.0],["2004-08-20",9.86,9.99,9.7,9.9,336900.0],["2004-08-23",9.94,10.08,9.68,9.75,131500.0],["2004-08-24",9.8,10.19,9.65,9.69,149900.0],["2004-08-25",9.76,10.2,9.5,10.19,276500.0],["2004-08-26",10.3,10.3,9.93,10.03,296000.0],["2004-08-27",10.07,10.22,9.96,10.19,271400.0],["2004-08-30",10.15,10.16,9.9,9.95,179600.0],["2004-08-31",10.01,10.12,9.35,9.43,373100.0],["2004-09-01",9.53,10.0,9.42,9.52,358700.0],["2004-09-02",9.47,9.95,9.41,9.7,224500.0],["2004-09-03",9.7,9.7,9.39,9.44,140700.0],["2004-09-07",9.55,9.75,9.4,9.6,357900.0],["2004-09-08",9.65,9.84,9.5,9.6,262000.0],["2004-09-09",9.57,9.67,9.38,9.59,392700.0],["2004-09-10",9.6,10.3,9.49,10.28,1905800.0],["2004-09-13",10.38,11.45,10.3,11.28,828100.0],["2004-09-14",11.55,11.55,10.68,10.78,602100.0],["2004-09-15",10.66,10.71,10.1,10.15,360000.0],["2004-09-16",10.23,10.45,10.04,10.14,429000.0],["2004-09-17",10.28,10.55,9.83,9.86,657700.0],["2004-09-20",9.93,10.1,9.76,9.79,415200.0],["2004-09-21",10.07,10.67,9.93,10.44,419800.0],["2004-09-22",10.42,10.45,10.0,10.06,264900.0],["2004-09-23",10.3,10.65,10.21,10.21,672100.0],["2004-09-24",10.3,10.3,9.78,9.82,591100.0],["2004-09-27",9.7,9.84,9.38,9.45,502500.0],["2004-09-28",9.34,9.37,8.9,9.0,1046500.0],["2004-09-29",8.99,9.16,8.84,9.02,635000.0],["2004-09-30",9.04,9.05,8.68,8.89,717800.0],["2004-10-01",9.09,9.44,8.9,9.31,1260300.0],["2004-10-04",9.56,9.6,9.23,9.55,761800.0],["2004-10-05",9.44,10.42,9.44,10.4,1278900.0],["2004-10-06",10.45,10.46,9.91,10.3,852100.0],["2004-10-07",10.32,10.54,10.12,10.17,357800.0],["2004-10-08",9.91,10.16,9.85,10.0,551300.0],["2004-10-11",10.0,10.1,9.95,10.05,146100.0],["2004-10-12",9.94,10.13,9.8,10.01,266200.0],["2004-10-13",10.25,10.3,9.97,10.0,427200.0],["2004-10-14",10.0,10.0,9.59,9.63,461800.0],["2004-10-15",9.74,9.96,9.6,9.6,227800.0],["2004-10-18",9.6,9.89,9.48,9.76,290200.0],["2004-10-19",9.84,10.17,9.68,9.78,198800.0],["2004-10-20",9.71,9.92,9.68,9.79,234200.0],["2004-10-21",9.71,10.17,9.64,9.97,288400.0],["2004-10-22",9.9,10.0,9.58,9.67,301600.0],["2004-10-25",9.6,9.7,9.38,9.51,512300.0],["2004-10-26",9.52,9.52,8.9,8.96,537500.0],["2004-10-27",8.4,9.39,8.25,9.26,3054500.0],["2004-10-28",9.23,9.69,9.21,9.69,555900.0],["2004-10-29",9.71,9.75,9.3,9.37,343800.0],["2004-11-01",9.3,9.6,9.25,9.43,272200.0],["2004-11-02",9.51,9.57,9.21,9.38,605600.0],["2004-11-03",9.56,9.71,9.16,9.25,515400.0],["2004-11-04",9.32,9.35,9.13,9.21,417800.0],["2004-11-05",9.28,9.54,9.22,9.39,330700.0],["2004-11-08",9.49,9.8,9.31,9.6,323400.0],["2004-11-09",9.73,9.86,9.56,9.84,321000.0],["2004-11-10",9.77,9.84,9.47,9.57,301900.0],["2004-11-11",9.79,9.8,9.27,9.38,416400.0],["2004-11-12",9.35,9.43,9.25,9.35,329000.0],["2004-11-15",9.45,9.58,9.31,9.54,362200.0],["2004-11-16",9.55,9.79,9.55,9.78,285200.0],["2004-11-17",9.8,10.37,9.79,10.32,839900.0],["2004-11-18",10.3,10.38,10.15,10.25,383800.0],["2004-11-19",10.22,10.38,10.21,10.27,322300.0],["2004-11-22",10.25,10.35,10.24,10.35,353500.0],["2004-11-23",10.4,10.5,10.25,10.42,251900.0],["2004-11-24",10.67,10.96,10.45,10.9,689100.0],["2004-11-26",10.85,10.95,10.8,10.81,87800.0],["2004-11-29",10.98,11.05,10.51,10.72,656500.0],["2004-11-30",10.25,10.55,10.07,10.38,912100.0],["2004-12-01",10.48,10.65,10.39,10.54,331800.0],["2004-12-02",10.5,10.65,10.24,10.51,590400.0],["2004-12-03",10.63,11.84,10.55,11.8,1430900.0],["2004-12-06",11.79,12.09,11.44,11.92,644200.0],["2004-12-07",11.85,11.95,11.41,11.47,609800.0],["2004-12-08",11.41,11.68,11.35,11.62,239300.0],["2004-12-09",11.44,11.45,11.0,11.19,355800.0],["2004-12-10",11.44,11.47,11.14,11.41,224500.0],["2004-12-13",11.5,11.73,11.3,11.73,352900.0],["2004-12-14",11.66,11.92,11.65,11.91,276600.0],["2004-12-15",11.95,12.0,11.53,11.65,723100.0],["2004-12-16",11.56,11.85,11.52,11.59,407500.0],["2004-12-17",11.71,11.89,11.6,11.8,519500.0],["2004-12-20",12.39,12.6,12.15,12.25,1335500.0],["2004-12-21",12.5,13.2,12.36,12.92,971100.0],["2004-12-22",12.08,12.1,11.03,11.9,2286700.0],["2004-12-23",12.0,12.01,11.75,11.78,322400.0],["2004-12-27",12.05,12.09,11.48,11.55,612600.0],["2004-12-28",11.65,11.88,11.45,11.87,361200.0],["2004-12-29",11.95,11.98,11.74,11.82,305200.0],["2004-12-30",12.05,12.05,11.8,11.93,288300.0],["2004-12-31",12.05,12.05,11.76,11.8,260900.0],["2005-01-03",11.84,11.9,11.19,11.33,722900.0],["2005-01-04",11.41,11.48,10.65,10.9,834800.0],["2005-01-05",11.09,11.09,10.15,10.32,1321700.0],["2005-01-06",10.55,10.55,10.01,10.08,335700.0],["2005-01-07",10.41,10.42,9.92,10.03,346300.0],["2005-01-10",10.24,10.43,10.01,10.09,523600.0],["2005-01-11",10.19,10.19,9.63,9.72,483600.0],["2005-01-12",9.84,10.02,9.31,9.35,617700.0],["2005-01-13",9.45,9.55,8.83,8.96,1666300.0],["2005-01-14",9.1,9.1,8.81,8.82,1109800.0],["2005-01-18",9.14,9.48,9.0,9.41,1228100.0],["2005-01-19",9.48,9.57,9.25,9.43,589500.0],["2005-01-20",9.4,9.4,9.0,9.04,391300.0],["2005-01-21",9.2,9.54,9.12,9.14,395600.0],["2005-01-24",9.4,9.45,9.0,9.08,421500.0],["2005-01-25",9.07,9.25,8.9,9.0,585000.0],["2005-01-26",8.96,9.19,8.9,9.17,512200.0],["2005-01-27",9.2,9.2,8.95,8.98,632500.0],["2005-01-28",9.11,9.15,8.88,9.1,585900.0],["2005-01-31",9.14,9.52,8.99,9.4,318900.0],["2005-02-01",9.5,9.6,9.4,9.53,281600.0],["2005-02-02",9.58,9.85,9.39,9.85,540500.0],["2005-02-03",9.88,10.1,9.8,9.98,847300.0],["2005-02-04",10.0,10.15,9.92,10.07,197400.0],["2005-02-07",10.16,10.26,10.1,10.26,351900.0],["2005-02-08",10.23,10.68,10.23,10.44,364100.0],["2005-02-09",9.91,10.46,9.91,10.31,1343500.0],["2005-02-10",10.27,10.48,10.26,10.35,820200.0],["2005-02-11",10.4,11.0,10.4,10.82,1001800.0],["2005-02-14",10.82,11.27,10.63,11.11,790700.0],["2005-02-15",11.16,11.35,10.48,10.59,673800.0],["2005-02-16",10.65,11.41,10.57,11.14,681600.0],["2005-02-17",11.33,11.43,10.89,10.96,561000.0],["2005-02-18",10.98,11.1,10.81,10.97,274600.0],["2005-02-22",10.99,11.05,10.59,10.69,289300.0],["2005-02-23",10.75,10.99,10.59,10.75,169000.0],["2005-02-24",10.68,10.9,10.52,10.82,204000.0],["2005-02-25",10.81,10.93,10.75,10.9,176600.0],["2005-02-28",10.9,11.2,10.7,10.76,354000.0],["2005-03-01",10.8,11.12,10.8,11.0,237400.0],["2005-03-02",10.95,11.15,10.81,11.03,212900.0],["2005-03-03",11.09,11.1,10.75,10.86,249600.0],["2005-03-04",10.88,11.19,10.88,11.02,401500.0],["2005-03-07",11.06,11.2,10.88,10.89,273600.0],["2005-03-08",10.87,11.15,10.82,10.84,590800.0],["2005-03-09",10.9,10.99,10.7,10.75,892600.0],["2005-03-10",10.75,11.04,10.68,10.69,582100.0],["2005-03-11",10.69,10.82,10.57,10.67,296000.0],["2005-03-14",10.6,10.91,10.6,10.81,232200.0],["2005-03-15",10.71,10.9,10.64,10.7,193600.0],["2005-03-16",10.63,10.76,10.5,10.51,156800.0],["2005-03-17",10.5,10.55,10.42,10.51,212800.0],["2005-03-18",10.51,10.55,10.42,10.42,319600.0],["2005-03-21",10.38,10.55,10.18,10.55,304100.0],["2005-03-22",10.55,10.65,10.38,10.44,167700.0],["2005-03-23",10.41,10.57,10.16,10.18,167600.0],["2005-03-24",10.14,10.32,9.9,10.26,492900.0],["2005-03-28",10.2,10.45,10.19,10.26,216600.0],["2005-03-29",10.22,10.22,9.75,9.8,415100.0],["2005-03-30",10.41,10.61,10.15,10.52,584000.0],["2005-03-31",10.59,10.64,10.3,10.46,211700.0],["2005-04-01",10.59,10.63,10.13,10.24,434300.0],["2005-04-04",10.15,10.31,9.96,10.07,458900.0],["2005-04-05",10.0,10.15,9.95,10.08,246400.0],["2005-04-06",10.03,10.1,9.98,10.06,227200.0],["2005-04-07",10.13,10.13,9.98,10.09,247700.0],["2005-04-08",10.16,10.16,10.0,10.0,150500.0],["2005-04-11",9.98,10.23,9.95,10.17,291500.0],["2005-04-12",10.14,10.57,10.04,10.55,398200.0],["2005-04-13",10.62,10.63,10.42,10.51,354800.0],["2005-04-14",10.45,10.51,10.2,10.34,393500.0],["2005-04-15",10.28,10.3,9.74,9.77,596300.0],["2005-04-18",9.72,10.0,9.7,9.99,335800.0],["2005-04-19",9.92,10.09,9.73,9.82,413200.0],["2005-04-20",9.7,10.07,9.6,9.63,240900.0],["2005-04-21",9.64,10.12,9.61,9.97,250700.0],["2005-04-22",9.9,10.0,9.56,9.75,191500.0],["2005-04-25",9.74,10.0,9.72,10.0,148700.0],["2005-04-26",9.88,10.06,9.57,9.58,138600.0],["2005-04-27",9.54,9.6,9.17,9.44,165400.0],["2005-04-28",9.37,9.62,9.29,9.3,115300.0],["2005-04-29",9.43,9.46,8.9,9.01,271100.0],["2005-05-02",9.0,9.3,8.88,9.26,475400.0],["2005-05-03",8.2,8.49,7.51,7.6,3628200.0],["2005-05-04",7.72,7.72,7.36,7.4,1276400.0],["2005-05-05",7.27,7.77,7.21,7.77,456300.0],["2005-05-06",7.68,7.83,7.44,7.48,708900.0],["2005-05-09",7.44,7.71,7.41,7.71,644600.0],["2005-05-10",7.74,7.75,7.53,7.7,365700.0],["2005-05-11",7.8,7.82,7.5,7.6,627200.0],["2005-05-12",7.6,7.93,7.57,7.75,417600.0],["2005-05-13",7.8,7.85,7.5,7.63,200800.0],["2005-05-16",7.71,7.79,7.42,7.65,489100.0],["2005-05-17",7.64,7.87,7.61,7.8,422300.0],["2005-05-18",7.88,7.93,7.62,7.74,550500.0],["2005-05-19",7.75,7.98,7.64,7.95,260100.0],["2005-05-20",7.98,8.06,7.83,8.04,192500.0],["2005-05-23",7.9,8.02,7.8,7.91,268600.0],["2005-05-24",7.76,8.15,7.76,8.04,262900.0],["2005-05-25",8.0,8.1,7.9,8.0,199500.0],["2005-05-26",7.96,8.26,7.96,8.12,184700.0],["2005-05-27",8.06,8.2,8.0,8.16,127300.0],["2005-05-31",8.21,8.25,7.93,7.94,1248700.0],["2005-06-01",7.95,8.25,7.92,8.2,231800.0],["2005-06-02",8.09,8.21,8.09,8.1,224200.0],["2005-06-03",8.03,8.3,8.03,8.2,410500.0],["2005-06-06",8.24,8.58,8.18,8.53,290900.0],["2005-06-07",8.58,8.69,8.31,8.35,573500.0],["2005-06-08",8.35,8.55,8.34,8.48,185400.0],["2005-06-09",8.48,8.6,8.4,8.49,1024900.0],["2005-06-10",8.5,8.64,8.4,8.43,331400.0],["2005-06-13",8.43,8.65,8.11,8.17,406300.0],["2005-06-14",8.2,8.39,8.15,8.38,160800.0],["2005-06-15",8.32,8.32,7.95,8.02,572400.0],["2005-06-16",7.96,8.0,7.87,7.95,344800.0],["2005-06-17",7.96,7.99,7.8,7.89,661900.0],["2005-06-20",7.8,7.98,7.8,7.9,245100.0],["2005-06-21",7.69,7.69,7.4,7.43,1143800.0],["2005-06-22",7.5,7.5,7.36,7.43,510700.0],["2005-06-23",7.43,7.52,7.3,7.31,396500.0],["2005-06-24",7.27,7.43,7.2,7.43,766700.0],["2005-06-27",7.44,7.44,7.22,7.28,320800.0],["2005-06-28",7.28,7.63,7.25,7.63,175900.0],["2005-06-29",7.62,7.74,7.56,7.65,166700.0],["2005-06-30",7.67,7.78,7.59,7.61,474400.0],["2005-07-01",7.6,7.76,7.56,7.75,103100.0],["2005-07-05",7.78,7.98,7.67,7.84,466300.0],["2005-07-06",7.83,8.0,7.67,7.69,209200.0],["2005-07-07",7.63,7.73,7.51,7.67,180800.0],["2005-07-08",7.63,7.78,7.57,7.71,151800.0],["2005-07-11",7.73,7.99,7.71,7.76,411500.0],["2005-07-12",7.8,7.8,7.32,7.55,440000.0],["2005-07-13",7.56,7.64,7.5,7.6,260100.0],["2005-07-14",7.6,7.98,7.6,7.83,355700.0],["2005-07-15",7.77,7.98,7.77,7.98,143500.0],["2005-07-18",7.94,8.1,7.88,7.95,302200.0],["2005-07-19",8.06,8.21,7.94,8.11,138100.0],["2005-07-20",8.08,8.38,8.01,8.38,226600.0],["2005-07-21",8.4,8.4,8.16,8.21,236200.0],["2005-07-22",8.24,8.25,8.0,8.01,879100.0],["2005-07-25",7.9,8.15,7.9,8.0,568500.0],["2005-07-26",7.98,8.08,7.93,8.0,206300.0],["2005-07-27",8.07,8.09,7.77,7.86,370500.0],["2005-07-28",7.18,7.49,6.99,7.02,2322200.0],["2005-07-29",7.02,7.29,6.91,7.09,448800.0],["2005-08-01",7.09,7.17,7.0,7.1,471400.0],["2005-08-02",7.13,7.15,7.05,7.08,468000.0],["2005-08-03",7.11,7.11,6.86,6.86,450300.0],["2005-08-04",6.84,6.92,6.58,6.77,338500.0],["2005-08-05",6.87,7.06,6.69,6.9,303700.0],["2005-08-08",6.9,7.02,6.85,6.93,587300.0],["2005-08-09",6.93,6.95,6.6,6.65,240000.0],["2005-08-10",6.67,6.75,6.4,6.45,744200.0],["2005-08-11",6.42,6.55,6.25,6.37,530800.0],["2005-08-12",6.35,6.44,6.2,6.25,319600.0],["2005-08-15",6.25,6.54,6.25,6.44,538000.0],["2005-08-16",6.44,6.58,6.4,6.48,234700.0],["2005-08-17",6.51,6.6,6.41,6.48,203300.0],["2005-08-18",6.43,6.56,6.35,6.5,100200.0],["2005-08-19",6.44,6.6,6.35,6.47,224800.0],["2005-08-22",6.54,6.56,6.44,6.53,118200.0],["2005-08-23",6.53,6.55,6.48,6.51,206600.0],["2005-08-24",6.5,6.68,6.42,6.52,180800.0],["2005-08-25",6.65,6.81,6.6,6.7,277000.0],["2005-08-26",6.73,6.75,6.51,6.56,295900.0],["2005-08-29",7.14,7.88,7.07,7.73,1815900.0],["2005-08-30",7.63,7.8,7.51,7.58,736100.0],["2005-08-31",7.66,7.75,7.43,7.74,473200.0],["2005-09-01",7.81,8.05,7.75,7.95,350100.0],["2005-09-02",8.01,8.06,7.63,7.72,341100.0],["2005-09-06",7.86,7.95,7.5,7.71,350500.0],["2005-09-07",7.77,7.88,7.7,7.88,181700.0],["2005-09-08",7.9,7.94,7.71,7.76,197200.0],["2005-09-09",7.77,7.77,7.55,7.58,186000.0],["2005-09-12",7.63,7.81,7.55,7.78,197600.0],["2005-09-13",7.72,7.81,7.55,7.56,181500.0],["2005-09-14",7.69,7.69,7.31,7.34,332100.0],["2005-09-15",7.4,7.4,7.07,7.09,256400.0],["2005-09-16",7.16,7.19,7.05,7.13,349100.0],["2005-09-19",7.15,7.18,6.71,6.73,406500.0],["2005-09-20",6.75,7.0,6.73,6.82,283200.0],["2005-09-21",6.85,6.86,6.7,6.72,267700.0],["2005-09-22",6.7,6.79,6.66,6.75,251200.0],["2005-09-23",6.74,6.94,6.7,6.92,146200.0],["2005-09-26",6.96,7.1,6.92,7.03,198000.0],["2005-09-27",7.06,7.06,6.7,6.72,325400.0],["2005-09-28",6.7,6.83,6.53,6.66,314400.0],["2005-09-29",6.62,6.99,6.62,6.9,182000.0],["2005-09-30",6.9,7.18,6.86,7.15,204800.0],["2005-10-03",7.19,7.61,7.19,7.48,239400.0],["2005-10-04",7.55,7.68,7.1,7.22,213600.0],["2005-10-05",7.15,7.25,7.1,7.1,426100.0],["2005-10-06",7.12,7.17,6.93,6.97,245400.0],["2005-10-07",7.0,7.07,6.99,7.0,73900.0],["2005-10-10",7.0,7.17,6.93,6.99,139300.0],["2005-10-11",7.01,7.09,6.83,6.83,264200.0],["2005-10-12",6.86,6.87,6.7,6.81,211300.0],["2005-10-13",6.75,6.94,6.71,6.91,258300.0],["2005-10-14",7.0,7.06,6.92,7.01,205300.0],["2005-10-17",7.02,7.25,6.95,7.14,196800.0],["2005-10-18",7.15,7.15,6.96,7.05,194900.0],["2005-10-19",7.07,7.07,6.91,7.04,263000.0],["2005-10-20",6.97,7.15,6.95,7.07,109400.0],["2005-10-21",7.04,7.28,7.04,7.06,119100.0],["2005-10-24",7.12,7.3,7.02,7.3,128000.0],["2005-10-25",7.31,7.42,7.02,7.14,114700.0],["2005-10-26",7.12,7.32,7.03,7.08,164400.0],["2005-10-27",7.75,7.9,7.29,7.29,799700.0],["2005-10-28",7.38,7.75,7.34,7.7,434000.0],["2005-10-31",7.74,8.0,7.74,7.99,351200.0],["2005-11-01",7.99,8.13,7.91,8.12,297900.0],["2005-11-02",8.12,8.27,7.99,8.26,235300.0],["2005-11-03",8.33,8.77,8.27,8.67,370000.0],["2005-11-04",8.65,8.74,8.5,8.6,409500.0],["2005-11-07",8.6,8.9,8.45,8.81,342700.0],["2005-11-08",8.7,8.83,8.59,8.66,339300.0],["2005-11-09",8.69,9.11,8.69,8.98,371400.0],["2005-11-10",9.0,9.09,8.82,8.91,398900.0],["2005-11-11",8.9,9.26,8.9,9.14,302100.0],["2005-11-14",9.14,9.22,9.06,9.2,314800.0],["2005-11-15",9.2,9.35,9.14,9.26,246200.0],["2005-11-16",9.21,9.29,8.97,9.0,540200.0],["2005-11-17",9.0,9.2,9.0,9.1,585100.0],["2005-11-18",9.2,9.4,9.11,9.19,397000.0],["2005-11-21",9.12,9.66,9.12,9.66,369300.0],["2005-11-22",9.68,9.84,9.63,9.83,262400.0],["2005-11-23",9.86,9.98,9.75,9.8,169700.0],["2005-11-25",9.9,9.9,9.68,9.78,54900.0],["2005-11-28",9.71,9.75,9.4,9.49,338200.0],["2005-11-29",9.52,9.56,9.17,9.3,233900.0],["2005-11-30",9.25,9.35,9.1,9.14,359200.0],["2005-12-01",9.29,9.53,9.29,9.48,292100.0],["2005-12-02",9.48,9.74,9.38,9.7,282200.0],["2005-12-05",9.61,9.64,9.46,9.52,167800.0],["2005-12-06",9.59,9.68,9.41,9.44,169200.0],["2005-12-07",9.36,9.51,9.18,9.39,174300.0],["2005-12-08",9.47,9.47,9.09,9.23,221400.0],["2005-12-09",9.18,9.49,9.09,9.41,139600.0],["2005-12-12",9.41,9.5,9.3,9.43,166900.0],["2005-12-13",9.35,9.42,8.96,9.0,238100.0],["2005-12-14",9.0,9.4,8.9,8.97,280600.0],["2005-12-15",8.9,9.06,8.84,8.91,251600.0],["2005-12-16",8.95,9.09,8.85,8.96,397300.0],["2005-12-19",9.0,9.07,8.54,8.94,274600.0],["2005-12-20",8.88,9.04,8.63,8.92,163100.0],["2005-12-21",8.92,9.13,8.81,9.09,339700.0],["2005-12-22",9.12,9.39,9.05,9.29,165900.0],["2005-12-23",9.24,9.38,9.2,9.31,92200.0],["2005-12-27",9.31,9.36,9.1,9.15,103800.0],["2005-12-28",9.17,9.51,9.1,9.5,237700.0],["2005-12-29",9.53,9.66,9.3,9.32,259800.0],["2005-12-30",9.22,9.58,9.18,9.4,206200.0],["2006-01-03",9.35,9.73,9.34,9.68,327200.0],["2006-01-04",9.75,10.3,9.74,10.24,1112200.0],["2006-01-05",10.21,10.76,10.15,10.51,377500.0],["2006-01-06",10.67,10.74,10.35,10.64,705600.0],["2006-01-09",10.64,10.9,10.52,10.83,370300.0],["2006-01-10",10.75,10.77,10.5,10.76,592900.0],["2006-01-11",10.7,10.8,10.6,10.7,390000.0],["2006-01-12",10.59,10.66,10.3,10.4,295800.0],["2006-01-13",10.36,10.57,10.36,10.51,165300.0],["2006-01-17",10.49,10.64,10.32,10.44,301000.0],["2006-01-18",10.3,10.41,10.14,10.32,161400.0],["2006-01-19",10.4,10.68,10.4,10.6,474000.0],["2006-01-20",10.68,10.7,10.1,10.19,447400.0],["2006-01-23",10.18,10.28,10.04,10.24,527300.0],["2006-01-24",10.23,10.54,10.23,10.5,815500.0],["2006-01-25",10.5,10.52,10.25,10.36,242200.0],["2006-01-26",10.43,10.62,10.43,10.54,506200.0],["2006-01-27",10.52,10.96,10.52,10.74,200100.0],["2006-01-30",10.79,10.84,10.58,10.61,95100.0],["2006-01-31",10.65,10.65,10.24,10.4,490000.0],["2006-02-01",10.3,10.43,10.1,10.4,313700.0],["2006-02-02",10.34,10.42,9.95,10.19,357500.0],["2006-02-03",10.14,10.25,9.95,10.0,256100.0],["2006-02-06",10.0,10.07,9.95,10.04,220900.0],["2006-02-07",10.04,10.25,9.96,10.08,298200.0],["2006-02-08",10.1,10.72,9.98,10.63,607800.0],["2006-02-09",13.02,13.98,12.14,12.5,3281200.0],["2006-02-10",12.29,12.64,11.99,12.15,1103300.0],["2006-02-13",12.02,12.25,11.94,12.17,332900.0],["2006-02-14",12.2,13.1,12.17,12.97,705800.0],["2006-02-15",12.8,13.25,12.78,13.04,422600.0],["2006-02-16",13.03,13.39,13.03,13.35,310100.0],["2006-02-17",13.31,13.4,13.08,13.13,304000.0],["2006-02-21",13.21,13.21,12.43,12.5,405700.0],["2006-02-22",12.57,12.88,12.44,12.74,302400.0],["2006-02-23",12.76,13.03,12.67,12.83,210700.0],["2006-02-24",12.77,13.04,12.49,13.0,330200.0],["2006-02-27",13.0,13.2,12.66,12.89,173100.0],["2006-02-28",12.8,12.91,12.51,12.91,215300.0],["2006-03-01",12.97,13.25,12.92,13.25,273300.0],["2006-03-02",13.2,13.25,12.93,12.99,304200.0],["2006-03-03",12.96,13.38,12.75,13.17,225700.0],["2006-03-06",13.07,13.4,12.75,12.79,226600.0],["2006-03-07",12.74,12.91,12.04,12.23,267600.0],["2006-03-08",12.14,12.16,11.66,12.02,310100.0],["2006-03-09",12.02,12.4,11.76,12.15,351600.0],["2006-03-10",12.1,13.01,12.06,12.48,575500.0],["2006-03-13",12.48,12.88,12.48,12.69,404300.0],["2006-03-14",12.61,12.86,12.46,12.83,151800.0],["2006-03-15",12.79,13.2,12.7,12.94,275600.0],["2006-03-16",13.04,13.2,12.94,13.09,219900.0],["2006-03-17",13.16,13.18,12.71,12.73,487600.0],["2006-03-20",12.74,12.8,12.36,12.55,152600.0],["2006-03-21",12.03,12.94,11.9,12.03,330600.0],["2006-03-22",12.04,12.86,12.0,12.8,218000.0],["2006-03-23",12.81,13.33,12.62,13.29,283600.0],["2006-03-24",13.38,13.76,13.24,13.75,283800.0],["2006-03-27",13.77,13.95,13.55,13.82,263100.0],["2006-03-28",13.9,13.9,13.35,13.4,260400.0],["2006-03-29",13.4,13.78,13.06,13.72,233800.0],["2006-03-30",13.76,13.76,13.33,13.59,176100.0],["2006-03-31",14.0,14.6,13.85,14.49,720500.0],["2006-04-03",14.59,15.45,14.5,15.29,680500.0],["2006-04-04",15.29,15.62,14.95,15.19,502000.0],["2006-04-05",15.19,15.19,14.8,15.11,336300.0],["2006-04-06",15.01,15.2,14.84,14.99,157100.0],["2006-04-07",15.0,15.15,14.54,14.56,253600.0],["2006-04-10",14.55,14.74,13.92,13.99,464500.0],["2006-04-11",13.99,14.22,13.85,14.06,239700.0],["2006-04-12",14.14,15.06,13.96,15.05,367600.0],["2006-04-13",15.05,15.1,14.76,14.92,345300.0],["2006-04-17",14.95,15.15,14.84,15.1,253000.0],["2006-04-18",15.3,15.35,14.97,15.1,276300.0],["2006-04-19",15.09,15.33,14.93,15.22,221600.0],["2006-04-20",15.15,15.34,14.69,15.0,263300.0],["2006-04-21",15.06,15.06,14.68,14.92,525400.0],["2006-04-24",15.72,16.32,15.34,15.75,1287100.0],["2006-04-25",15.8,16.64,15.74,15.94,1096200.0],["2006-04-26",16.06,16.15,15.0,15.49,1057600.0],["2006-04-27",15.69,16.24,15.49,15.81,951200.0],["2006-04-28",15.77,16.41,15.66,16.26,663200.0],["2006-05-01",16.27,16.5,16.02,16.16,498200.0],["2006-05-02",16.2,16.65,16.09,16.54,409500.0],["2006-05-03",16.6,16.78,16.43,16.68,251400.0],["2006-05-04",16.77,16.95,16.61,16.82,283900.0],["2006-05-05",16.9,16.9,16.47,16.52,455700.0],["2006-05-08",16.5,17.5,16.5,17.46,922100.0],["2006-05-09",17.5,17.5,17.11,17.25,498900.0],["2006-05-10",17.2,17.25,16.62,16.8,675400.0],["2006-05-11",16.82,16.89,16.33,16.42,605900.0],["2006-05-12",16.44,16.48,15.45,15.55,585100.0],["2006-05-15",15.39,15.81,15.04,15.38,341900.0],["2006-05-16",15.48,16.04,15.31,15.94,353200.0],["2006-05-17",15.88,16.06,15.53,15.6,310900.0],["2006-05-18",15.6,16.0,14.63,14.68,416900.0],["2006-05-19",14.61,14.94,14.3,14.76,412700.0],["2006-05-22",14.8,15.34,14.8,15.1,521600.0],["2006-05-23",15.1,15.16,14.4,14.44,433600.0],["2006-05-24",14.37,14.99,14.1,14.6,394200.0],["2006-05-25",14.83,14.98,14.35,14.63,290000.0],["2006-05-26",14.69,14.8,14.11,14.56,413400.0],["2006-05-30",14.53,14.71,14.36,14.45,451200.0],["2006-05-31",14.59,14.86,14.2,14.61,866500.0],["2006-06-01",14.74,15.3,14.74,15.08,425300.0],["2006-06-02",15.31,15.38,14.71,14.92,269100.0],["2006-06-05",14.81,14.9,13.93,14.02,507200.0],["2006-06-06",14.11,14.14,13.21,13.92,613300.0],["2006-06-07",13.92,14.48,13.77,13.97,418700.0],["2006-06-08",13.83,13.85,12.83,13.56,1065100.0],["2006-06-09",13.55,13.94,13.27,13.32,674500.0],["2006-06-12",13.3,13.33,12.8,12.83,411600.0],["2006-06-13",12.79,13.07,12.53,12.56,426500.0],["2006-06-14",12.53,12.96,12.42,12.67,277300.0],["2006-06-15",12.86,13.87,12.62,13.77,340000.0],["2006-06-16",13.74,13.76,13.03,13.29,761700.0],["2006-06-19",13.35,13.35,12.91,12.93,183800.0],["2006-06-20",12.88,13.36,12.82,13.1,154200.0],["2006-06-21",13.04,13.36,13.04,13.2,350300.0],["2006-06-22",13.1,13.62,13.01,13.55,294800.0],["2006-06-23",13.47,14.02,13.41,13.67,189300.0],["2006-06-26",13.83,13.98,13.55,13.88,303600.0],["2006-06-27",13.91,14.07,13.13,13.21,377700.0],["2006-06-28",13.3,13.37,12.74,13.07,512200.0],["2006-06-29",13.6,14.08,13.5,13.91,772900.0],["2006-06-30",13.95,14.74,13.74,14.47,937500.0],["2006-07-03",14.55,14.9,14.45,14.67,182700.0],["2006-07-05",14.54,14.62,13.9,14.01,206000.0],["2006-07-06",14.07,14.46,14.07,14.2,203700.0],["2006-07-07",14.18,14.25,13.66,13.79,218200.0],["2006-07-10",13.88,13.97,13.58,13.78,188500.0],["2006-07-11",12.77,12.81,11.91,12.42,901800.0],["2006-07-12",12.31,12.5,12.12,12.16,330000.0],["2006-07-13",12.07,12.7,11.79,12.19,452400.0],["2006-07-14",12.12,12.41,11.6,12.06,330000.0],["2006-07-17",11.95,12.11,11.56,11.98,256600.0],["2006-07-18",12.04,12.24,11.56,12.0,189600.0],["2006-07-19",11.97,12.75,11.97,12.46,486400.0],["2006-07-20",12.54,12.67,12.24,12.29,257400.0],["2006-07-21",12.22,12.3,11.63,11.86,277800.0],["2006-07-24",11.9,12.37,11.9,12.09,507300.0],["2006-07-25",12.07,12.3,11.86,11.94,375100.0],["2006-07-26",11.92,12.04,11.68,11.78,769200.0],["2006-07-27",11.81,11.99,8.47,10.0,5225200.0],["2006-07-28",10.07,10.93,9.9,10.72,1351200.0],["2006-07-31",10.65,11.12,9.7,11.04,553100.0],["2006-08-01",10.92,11.16,10.41,10.58,407500.0],["2006-08-02",10.69,11.0,10.66,10.71,361200.0],["2006-08-03",10.7,11.68,10.44,11.52,1277000.0],["2006-08-04",11.67,12.38,11.57,12.11,903500.0],["2006-08-07",11.7,11.7,10.93,11.21,492400.0],["2006-08-08",11.23,11.34,10.7,10.77,348300.0],["2006-08-09",10.93,11.09,10.51,10.56,273000.0],["2006-08-10",10.48,11.0,10.46,10.9,429900.0],["2006-08-11",10.91,11.02,10.57,10.72,193400.0],["2006-08-14",10.81,11.08,10.69,10.7,212800.0],["2006-08-15",10.92,11.3,10.73,11.25,216800.0],["2006-08-16",11.37,11.9,11.3,11.79,172900.0],["2006-08-17",11.8,12.42,11.8,12.33,331400.0],["2006-08-18",12.38,12.55,12.09,12.19,203200.0],["2006-08-21",12.18,12.18,11.78,12.12,120300.0],["2006-08-22",12.16,12.22,11.83,12.06,160900.0],["2006-08-23",12.11,12.33,11.8,11.99,197000.0],["2006-08-24",12.07,12.33,11.94,12.07,164100.0],["2006-08-25",11.99,12.33,11.99,12.18,115700.0],["2006-08-28",12.14,12.29,12.01,12.13,162400.0],["2006-08-29",12.12,12.48,12.08,12.25,534500.0],["2006-08-30",12.34,13.03,12.17,12.89,490700.0],["2006-08-31",12.98,13.04,12.61,12.86,305600.0],["2006-09-01",12.98,13.07,12.75,12.89,144100.0],["2006-09-05",13.0,13.1,12.68,12.97,150500.0],["2006-09-06",13.46,13.81,12.97,13.0,629800.0],["2006-09-07",13.04,13.23,12.68,13.02,400800.0],["2006-09-08",13.13,13.16,12.87,13.11,236500.0],["2006-09-11",13.07,13.75,13.05,13.52,448000.0],["2006-09-12",13.6,14.23,13.43,14.09,295200.0],["2006-09-13",14.17,14.21,13.86,14.14,353400.0],["2006-09-14",14.05,14.25,13.75,14.24,325900.0],["2006-09-15",14.36,14.43,13.53,13.59,797200.0],["2006-09-18",13.58,13.59,13.06,13.25,411100.0],["2006-09-19",13.35,13.35,12.75,13.06,513800.0],["2006-09-20",13.21,13.83,13.17,13.65,318500.0],["2006-09-21",13.68,14.0,13.09,13.26,1031100.0],["2006-09-22",13.29,13.38,12.85,13.02,153800.0],["2006-09-25",13.17,13.56,13.1,13.44,257500.0],["2006-09-26",11.76,11.8,10.26,11.07,1876400.0],["2006-09-27",11.07,12.07,11.07,11.77,1011200.0],["2006-09-28",11.85,12.07,11.68,11.94,467700.0],["2006-09-29",11.92,12.09,11.65,11.7,337800.0],["2006-10-02",11.63,12.12,11.63,11.87,792000.0],["2006-10-03",11.6,11.65,11.3,11.56,335800.0],["2006-10-04",11.47,12.02,11.47,11.98,264900.0],["2006-10-05",12.04,12.28,11.84,12.24,186000.0],["2006-10-06",12.15,12.43,11.96,12.26,267600.0],["2006-10-09",12.19,12.5,12.11,12.45,225000.0],["2006-10-10",12.45,12.51,12.13,12.31,215000.0],["2006-10-11",12.29,12.48,12.1,12.3,220500.0],["2006-10-12",12.45,12.58,12.33,12.4,304500.0],["2006-10-13",12.35,12.47,12.14,12.33,321300.0],["2006-10-16",12.33,12.51,12.29,12.3,546300.0],["2006-10-17",12.28,12.39,11.97,12.2,576800.0],["2006-10-18",12.34,12.34,11.95,12.09,244900.0],["2006-10-19",12.1,12.34,11.96,12.34,313300.0],["2006-10-20",12.41,12.42,12.22,12.4,193900.0],["2006-10-23",12.3,12.45,12.21,12.26,159700.0],["2006-10-24",12.3,12.78,12.21,12.66,374800.0],["2006-10-25",12.73,12.96,12.63,12.84,243400.0],["2006-10-26",12.96,13.26,12.92,13.25,268900.0],["2006-10-27",13.16,13.29,12.84,12.9,351400.0],["2006-10-30",12.81,12.85,12.25,12.4,289300.0],["2006-10-31",12.5,12.63,12.05,12.15,397400.0],["2006-11-01",12.14,12.26,11.51,11.71,475600.0],["2006-11-02",11.59,11.87,11.2,11.71,987100.0],["2006-11-03",11.75,11.75,11.56,11.64,267000.0],["2006-11-06",11.66,11.71,11.48,11.53,487200.0],["2006-11-07",11.55,11.66,11.36,11.41,492000.0],["2006-11-08",11.41,11.97,11.35,11.86,573400.0],["2006-11-09",11.9,12.2,11.86,11.98,571800.0],["2006-11-10",11.95,12.1,11.89,11.95,267900.0],["2006-11-13",12.0,12.35,11.92,12.25,412100.0],["2006-11-14",12.33,12.49,12.11,12.42,361200.0],["2006-11-15",12.41,12.75,12.36,12.64,443200.0],["2006-11-16",12.74,12.74,12.34,12.4,449800.0],["2006-11-17",12.4,12.4,12.04,12.08,246300.0],["2006-11-20",12.04,12.26,12.03,12.2,191700.0],["2006-11-21",12.35,12.74,12.2,12.72,708200.0],["2006-11-22",12.75,12.99,12.7,12.94,239000.0],["2006-11-24",12.87,12.94,12.7,12.74,74900.0],["2006-11-27",12.65,12.86,12.29,12.35,459600.0],["2006-11-28",12.27,12.4,12.12,12.17,462600.0],["2006-11-29",12.32,12.68,12.3,12.6,191200.0],["2006-11-30",12.61,12.71,12.5,12.54,498400.0],["2006-12-01",12.59,12.72,12.49,12.61,314900.0],["2006-12-04",12.69,13.33,12.4,13.27,412800.0],["2006-12-05",13.34,13.34,12.83,12.97,551400.0],["2006-12-06",12.85,13.11,12.77,12.78,275100.0],["2006-12-07",12.76,12.99,12.58,12.75,209800.0],["2006-12-08",12.06,12.35,11.33,12.01,1477000.0],["2006-12-11",12.05,12.1,11.76,11.81,652400.0],["2006-12-12",11.86,11.91,11.62,11.68,583700.0],["2006-12-13",11.71,11.93,11.55,11.62,485200.0],["2006-12-14",11.59,11.92,11.59,11.75,764700.0],["2006-12-15",11.9,12.07,11.67,11.74,501800.0],["2006-12-18",11.75,12.0,11.59,11.63,626500.0],["2006-12-19",11.58,11.74,11.46,11.58,284500.0],["2006-12-20",11.63,11.93,11.59,11.6,297900.0],["2006-12-21",11.59,11.68,11.49,11.51,250000.0],["2006-12-22",11.47,11.52,11.33,11.35,274700.0],["2006-12-26",11.35,11.5,11.29,11.34,195700.0],["2006-12-27",11.3,11.53,11.3,11.48,249200.0],["2006-12-28",11.5,11.55,11.35,11.37,175000.0],["2006-12-29",11.34,11.55,11.3,11.33,228400.0],["2007-01-03",11.46,11.56,11.26,11.3,666400.0],["2007-01-04",11.31,11.35,11.09,11.29,430300.0],["2007-01-05",11.1,11.25,10.9,10.94,384300.0],["2007-01-08",10.53,10.64,10.31,10.51,840400.0],["2007-01-09",10.44,10.5,10.36,10.41,558100.0],["2007-01-10",10.4,10.55,10.36,10.51,530000.0],["2007-01-11",10.5,10.55,10.38,10.43,345400.0],["2007-01-12",10.38,10.74,10.3,10.73,528000.0],["2007-01-16",10.66,10.75,10.46,10.51,273800.0],["2007-01-17",10.45,10.68,10.36,10.38,253600.0],["2007-01-18",10.42,10.46,10.03,10.08,296400.0],["2007-01-19",10.05,10.3,9.91,10.26,292600.0],["2007-01-22",10.21,10.24,9.95,10.09,343100.0],["2007-01-23",10.1,10.33,10.05,10.18,299400.0],["2007-01-24",10.18,10.53,10.18,10.43,288400.0],["2007-01-25",10.49,10.51,10.27,10.42,526900.0],["2007-01-26",10.42,10.6,10.27,10.52,274600.0],["2007-01-29",10.47,10.52,10.35,10.46,190800.0],["2007-01-30",10.5,10.82,10.5,10.67,421500.0],["2007-01-31",10.61,10.87,10.38,10.71,465400.0],["2007-02-01",10.76,10.87,10.6,10.74,263900.0],["2007-02-02",10.8,10.87,10.58,10.62,260500.0],["2007-02-05",10.58,10.84,10.52,10.83,336100.0],["2007-02-06",10.85,10.97,10.79,10.85,232000.0],["2007-02-07",10.84,11.12,10.82,11.09,186000.0],["2007-02-08",11.08,11.36,11.02,11.22,333500.0],["2007-02-09",11.27,11.36,10.93,11.01,469600.0],["2007-02-12",10.98,11.36,10.87,11.35,378300.0],["2007-02-13",11.3,11.82,11.28,11.81,569400.0],["2007-02-14",11.84,12.23,11.57,11.76,394100.0],["2007-02-15",11.85,11.9,11.53,11.68,420300.0],["2007-02-16",11.35,11.55,10.78,11.25,2384000.0],["2007-02-20",11.25,11.36,10.99,11.09,584500.0],["2007-02-21",11.1,11.28,11.0,11.12,445600.0],["2007-02-22",11.18,11.18,10.95,11.04,477800.0],["2007-02-23",11.0,11.5,10.9,11.43,1025100.0],["2007-02-26",11.4,11.57,11.06,11.41,672200.0],["2007-02-27",11.19,11.36,11.02,11.34,762100.0],["2007-02-28",11.3,11.42,11.14,11.34,648200.0],["2007-03-01",11.3,11.31,11.12,11.23,618500.0],["2007-03-02",11.15,11.28,10.79,10.83,602100.0],["2007-03-05",10.75,10.88,10.65,10.68,494600.0],["2007-03-06",10.76,10.89,10.46,10.58,688300.0],["2007-03-07",10.55,10.58,9.93,10.03,1306100.0],["2007-03-08",10.1,10.14,9.73,9.86,1193100.0],["2007-03-09",9.98,10.09,9.8,9.89,413700.0],["2007-03-12",9.92,10.09,9.92,10.01,343400.0],["2007-03-13",9.99,10.0,9.77,9.83,670800.0],["2007-03-14",9.85,10.0,9.64,9.95,501600.0],["2007-03-15",9.91,10.0,9.85,9.9,458000.0],["2007-03-16",9.89,10.04,9.72,9.95,887200.0],["2007-03-19",10.05,10.1,9.64,9.71,466600.0],["2007-03-20",9.73,9.91,9.73,9.86,378600.0],["2007-03-21",9.91,10.11,9.78,10.11,280400.0],["2007-03-22",10.12,10.12,9.87,10.01,614500.0],["2007-03-23",10.01,10.07,9.92,9.99,368100.0],["2007-03-26",9.97,9.99,9.69,9.72,275800.0],["2007-03-27",9.67,9.81,9.59,9.68,313700.0],["2007-03-28",9.66,9.72,9.43,9.49,277600.0],["2007-03-29",9.6,9.63,9.15,9.43,331800.0],["2007-03-30",9.41,9.67,9.37,9.54,418500.0],["2007-04-02",9.52,9.53,9.28,9.44,252900.0],["2007-04-03",9.44,9.73,9.43,9.61,385900.0],["2007-04-04",9.59,9.66,9.55,9.62,307100.0],["2007-04-05",9.57,9.61,9.42,9.51,336000.0],["2007-04-09",9.58,9.93,9.56,9.82,672900.0],["2007-04-10",9.86,9.97,9.77,9.79,370500.0],["2007-04-11",9.81,9.94,9.59,9.72,329300.0],["2007-04-12",9.71,10.17,9.63,10.14,628800.0],["2007-04-13",10.1,10.15,9.99,10.15,305000.0],["2007-04-16",10.18,10.52,10.18,10.5,371400.0],["2007-04-17",10.47,10.67,10.26,10.64,438600.0],["2007-04-18",10.58,10.58,10.04,10.08,585600.0],["2007-04-19",9.99,10.15,9.78,9.9,330100.0],["2007-04-20",10.06,10.07,9.91,10.0,246300.0],["2007-04-23",10.02,10.03,9.66,9.71,672700.0],["2007-04-24",9.7,9.84,9.47,9.55,464600.0],["2007-04-25",9.64,9.96,9.53,9.82,509000.0],["2007-04-26",9.77,9.77,9.47,9.67,434800.0],["2007-04-27",9.6,9.67,9.39,9.45,253900.0],["2007-04-30",9.48,9.58,9.16,9.18,483400.0],["2007-05-01",9.15,9.36,8.93,9.18,645100.0],["2007-05-02",9.64,12.4,9.6,11.85,4039700.0],["2007-05-03",11.77,11.77,11.22,11.48,1022100.0],["2007-05-04",11.53,11.59,11.33,11.54,560700.0],["2007-05-07",11.5,11.68,10.98,11.31,718100.0],["2007-05-08",11.23,11.23,11.0,11.13,674600.0],["2007-05-09",11.06,11.23,10.95,11.2,515500.0],["2007-05-10",11.13,11.19,10.85,11.06,649100.0],["2007-05-11",11.2,11.37,11.04,11.27,510100.0],["2007-05-14",11.28,11.28,11.07,11.17,529600.0],["2007-05-15",11.12,11.16,10.73,10.8,1055700.0],["2007-05-16",10.81,11.0,10.58,10.68,616400.0],["2007-05-17",10.65,10.82,10.38,10.55,587300.0],["2007-05-18",10.56,10.96,10.51,10.92,639100.0],["2007-05-21",10.93,10.98,10.8,10.85,298600.0],["2007-05-22",10.88,11.51,10.86,11.07,350500.0],["2007-05-23",11.08,11.18,10.77,10.8,353900.0],["2007-05-24",10.81,10.99,10.48,10.6,380500.0],["2007-05-25",10.66,10.88,10.52,10.79,451200.0],["2007-05-29",10.79,10.92,10.67,10.91,854500.0],["2007-05-30",10.82,10.95,10.7,10.86,717700.0],["2007-05-31",10.86,11.06,10.82,11.06,744100.0],["2007-06-01",11.08,11.44,10.93,11.0,1412000.0],["2007-06-04",11.44,12.48,11.4,12.0,1402800.0],["2007-06-05",11.94,11.94,11.54,11.67,624700.0],["2007-06-06",11.63,11.69,11.2,11.42,828800.0],["2007-06-07",11.36,11.43,11.13,11.21,761600.0],["2007-06-08",11.21,11.56,11.07,11.45,425300.0],["2007-06-11",11.61,11.61,11.1,11.39,524100.0],["2007-06-12",11.32,11.34,11.05,11.15,382800.0],["2007-06-13",11.97,12.15,11.61,11.83,1540400.0],["2007-06-14",12.0,12.12,11.55,11.8,947800.0],["2007-06-15",12.01,12.19,11.77,12.1,645900.0],["2007-06-18",12.01,12.28,11.79,12.14,491800.0],["2007-06-19",12.72,13.31,12.67,13.11,2029800.0],["2007-06-20",13.15,13.23,12.6,12.87,5191200.0],["2007-06-21",12.66,13.13,12.44,13.1,1172100.0],["2007-06-22",13.01,13.45,12.99,13.14,1175900.0],["2007-06-25",13.04,13.64,13.04,13.27,1044300.0],["2007-06-26",13.31,13.54,13.23,13.34,572100.0],["2007-06-27",13.18,13.5,13.0,13.37,532700.0],["2007-06-28",13.37,13.5,13.16,13.18,473100.0],["2007-06-29",13.34,13.34,12.9,13.0,553600.0],["2007-07-02",13.18,13.18,12.86,13.0,540400.0],["2007-07-03",13.02,13.2,12.84,13.07,531500.0],["2007-07-05",13.08,13.15,12.62,12.7,616200.0],["2007-07-06",12.72,13.0,12.71,12.86,483500.0],["2007-07-09",12.99,13.01,12.66,13.0,363600.0],["2007-07-10",12.93,13.0,12.7,12.78,451000.0],["2007-07-11",12.8,13.02,12.8,12.91,317100.0],["2007-07-12",13.0,13.2,12.93,13.17,704800.0],["2007-07-13",13.14,13.3,13.1,13.25,271300.0],["2007-07-16",13.04,13.66,13.01,13.61,646700.0],["2007-07-17",13.64,14.23,13.5,14.11,1007900.0],["2007-07-18",14.06,14.14,13.9,14.05,634800.0],["2007-07-19",14.17,14.24,14.0,14.15,364300.0],["2007-07-20",14.04,14.23,13.9,14.04,664500.0],["2007-07-23",14.23,14.23,13.96,14.02,428400.0],["2007-07-24",14.01,14.06,13.65,13.8,636500.0],["2007-07-25",13.97,14.16,13.82,13.94,650000.0],["2007-07-26",13.81,13.93,12.87,13.2,1107800.0],["2007-07-27",13.13,13.13,12.45,12.49,646900.0],["2007-07-30",12.51,12.93,12.05,12.78,520900.0],["2007-07-31",12.75,13.15,12.68,13.04,1254200.0],["2007-08-01",10.35,10.75,9.75,10.62,4776000.0],["2007-08-02",10.55,10.84,10.12,10.55,1876200.0],["2007-08-03",10.52,10.64,9.96,10.05,1014800.0],["2007-08-06",10.12,10.19,9.79,10.06,910600.0],["2007-08-07",9.96,10.08,9.75,10.02,803100.0],["2007-08-08",10.14,12.03,10.09,11.0,1720300.0],["2007-08-09",10.32,10.96,10.3,10.96,1055600.0],["2007-08-10",10.6,11.6,10.55,11.06,820800.0],["2007-08-13",11.13,11.42,10.64,10.7,356200.0],["2007-08-14",10.77,10.84,10.17,10.17,294200.0],["2007-08-15",10.16,10.57,9.94,10.06,243400.0],["2007-08-16",9.98,10.52,9.76,10.45,456300.0],["2007-08-17",10.85,11.14,10.61,10.71,415500.0],["2007-08-20",10.82,11.0,10.68,10.8,266800.0],["2007-08-21",10.86,11.11,10.69,10.99,224000.0],["2007-08-22",11.2,11.43,10.98,11.25,227200.0],["2007-08-23",11.37,11.56,11.2,11.25,297900.0],["2007-08-24",11.23,11.41,11.05,11.37,207200.0],["2007-08-27",11.29,11.3,11.1,11.25,713300.0],["2007-08-28",11.1,11.21,10.67,10.7,439600.0],["2007-08-29",11.47,11.85,11.09,11.67,860900.0],["2007-08-30",11.45,11.7,11.18,11.31,649600.0],["2007-08-31",11.59,11.82,11.49,11.68,234100.0],["2007-09-04",11.65,11.88,11.57,11.69,168100.0],["2007-09-05",11.55,11.63,11.4,11.54,195900.0],["2007-09-06",11.59,11.67,11.47,11.58,169200.0],["2007-09-07",11.5,11.53,11.2,11.4,180600.0],["2007-09-10",11.45,11.57,11.2,11.4,264700.0],["2007-09-11",11.5,11.5,11.25,11.4,287900.0],["2007-09-12",11.32,11.42,11.22,11.27,169900.0],["2007-09-13",11.32,11.51,11.14,11.27,287100.0],["2007-09-14",11.12,11.43,10.94,11.41,429900.0],["2007-09-17",11.35,11.38,11.26,11.36,268600.0],["2007-09-18",11.45,12.4,11.28,12.37,374500.0],["2007-09-19",12.44,12.92,12.36,12.62,328600.0],["2007-09-20",12.55,12.62,12.19,12.37,138900.0],["2007-09-21",12.36,12.5,12.17,12.2,471300.0],["2007-09-24",12.22,12.3,11.83,11.97,140000.0],["2007-09-25",11.85,11.92,11.75,11.83,140700.0],["2007-09-26",11.88,12.24,11.8,12.15,104800.0],["2007-09-27",12.17,12.33,11.81,11.87,155200.0],["2007-09-28",11.84,12.0,11.5,11.57,287500.0],["2007-10-01",11.54,12.33,11.54,12.25,254000.0],["2007-10-02",12.25,13.19,12.21,13.12,668800.0],["2007-10-03",13.02,13.37,12.72,13.1,382400.0],["2007-10-04",13.17,13.47,12.94,13.45,666100.0],["2007-10-05",13.48,13.62,13.06,13.38,224500.0],["2007-10-08",13.31,13.41,13.21,13.23,262500.0],["2007-10-09",13.28,13.39,13.09,13.23,247500.0],["2007-10-10",13.23,13.54,13.01,13.15,379600.0],["2007-10-11",12.67,12.92,12.19,12.52,908000.0],["2007-10-12",12.51,13.17,12.51,12.67,393200.0],["2007-10-15",12.6,12.62,12.26,12.35,350600.0],["2007-10-16",12.3,12.56,12.17,12.23,197600.0],["2007-10-17",12.4,12.58,12.16,12.29,171100.0],["2007-10-18",12.2,12.59,12.2,12.44,212100.0],["2007-10-19",12.43,12.85,12.4,12.45,350000.0],["2007-10-22",12.4,12.93,12.4,12.89,207200.0],["2007-10-23",12.98,12.98,12.62,12.84,268900.0],["2007-10-24",12.72,12.8,12.25,12.47,655000.0],["2007-10-25",12.49,12.51,12.17,12.25,354700.0],["2007-10-26",12.4,12.98,12.27,12.91,223200.0],["2007-10-29",13.0,13.45,12.92,13.4,305800.0],["2007-10-30",13.26,13.4,12.78,12.84,399700.0],["2007-10-31",12.86,13.2,12.51,12.83,566200.0],["2007-11-01",13.29,14.61,13.1,13.99,1494200.0],["2007-11-02",14.22,14.25,13.53,14.0,456400.0],["2007-11-05",13.63,13.8,13.33,13.62,338700.0],["2007-11-06",13.64,14.23,13.36,14.2,247900.0],["2007-11-07",14.0,14.03,13.08,13.13,371000.0],["2007-11-08",13.31,13.51,12.48,13.07,322200.0],["2007-11-09",12.84,13.08,12.5,12.82,252900.0],["2007-11-12",12.78,13.47,12.75,12.8,242300.0],["2007-11-13",12.94,13.12,12.69,12.97,326000.0],["2007-11-14",13.06,13.06,12.37,12.49,216700.0],["2007-11-15",12.44,12.77,12.04,12.39,317000.0],["2007-11-16",12.43,12.47,11.56,12.01,396600.0],["2007-11-19",11.9,12.05,11.45,11.77,281800.0],["2007-11-20",11.8,12.0,11.47,11.78,298700.0],["2007-11-21",11.74,11.99,11.53,11.91,340600.0],["2007-11-23",12.02,12.08,11.74,11.97,153000.0],["2007-11-26",11.96,12.48,11.85,12.21,350900.0],["2007-11-27",12.25,12.71,12.02,12.48,271900.0],["2007-11-28",12.63,12.74,12.16,12.31,644400.0],["2007-11-29",12.3,12.38,12.1,12.26,321200.0],["2007-11-30",12.43,12.71,12.09,12.09,596000.0],["2007-12-03",12.03,12.11,11.76,11.78,227600.0],["2007-12-04",11.69,11.76,11.25,11.25,208100.0],["2007-12-05",11.47,11.75,11.31,11.64,166400.0],["2007-12-06",11.64,11.79,11.49,11.69,238900.0],["2007-12-07",11.7,11.7,11.42,11.52,272700.0],["2007-12-10",11.59,11.67,11.27,11.5,263900.0],["2007-12-11",11.58,11.62,11.11,11.43,323700.0],["2007-12-12",11.67,11.75,11.36,11.47,355300.0],["2007-12-13",11.35,11.38,11.13,11.13,343000.0],["2007-12-14",11.09,11.29,10.9,11.06,224600.0],["2007-12-17",11.01,11.45,11.0,11.15,280600.0],["2007-12-18",11.26,11.4,11.01,11.32,310000.0],["2007-12-19",11.32,11.4,11.13,11.29,219800.0],["2007-12-20",11.3,11.53,11.18,11.45,391500.0],["2007-12-21",11.64,11.84,11.57,11.7,569200.0],["2007-12-24",11.72,12.03,11.71,11.99,109000.0],["2007-12-26",11.9,12.29,11.61,12.09,187800.0],["2007-12-27",12.11,12.49,11.8,11.8,274200.0],["2007-12-28",11.96,12.18,11.74,11.77,109300.0],["2007-12-31",11.72,11.88,11.59,11.66,196000.0],["2008-01-02",11.66,11.99,11.51,11.72,270900.0],["2008-01-03",11.72,11.88,11.47,11.58,265100.0],["2008-01-04",11.5,11.55,10.4,10.61,344500.0],["2008-01-07",10.7,10.75,10.42,10.47,244100.0],["2008-01-08",10.5,10.75,10.36,10.39,239300.0],["2008-01-09",10.35,10.5,9.83,10.11,445400.0],["2008-01-10",9.97,10.11,9.84,10.05,521400.0],["2008-01-11",9.95,9.95,7.86,9.12,1189000.0],["2008-01-14",9.18,9.93,9.09,9.4,704400.0],["2008-01-15",9.26,9.39,8.92,8.95,184300.0],["2008-01-16",8.94,9.3,8.79,9.01,387600.0],["2008-01-17",9.04,9.24,8.21,8.46,597800.0],["2008-01-18",8.41,8.67,8.25,8.31,634800.0],["2008-01-22",8.1,8.83,7.84,8.41,262100.0],["2008-01-23",8.2,8.5,7.83,8.5,421000.0],["2008-01-24",8.51,8.92,8.39,8.9,237900.0],["2008-01-25",8.99,9.17,8.7,8.9,213400.0],["2008-01-28",8.9,9.04,8.59,8.95,185000.0],["2008-01-29",8.99,9.61,8.55,9.5,412200.0],["2008-01-30",9.41,10.03,9.32,9.68,395900.0],["2008-01-31",9.5,10.35,9.32,10.17,389100.0],["2008-02-01",10.15,10.33,9.82,10.16,246700.0],["2008-02-04",10.15,10.54,10.1,10.22,244700.0],["2008-02-05",10.1,10.38,9.92,9.92,258500.0],["2008-02-06",10.02,10.14,9.75,9.81,340100.0],["2008-02-07",9.71,9.83,9.27,9.77,943800.0],["2008-02-08",11.34,11.48,10.44,10.5,832300.0],["2008-02-11",10.48,11.49,10.42,11.33,536400.0],["2008-02-12",11.37,11.54,10.96,11.08,326200.0],["2008-02-13",11.21,11.47,11.09,11.1,280700.0],["2008-02-14",11.11,11.4,10.85,11.0,299000.0],["2008-02-15",10.94,10.98,10.47,10.73,194300.0],["2008-02-19",10.89,11.24,10.6,11.11,220000.0],["2008-02-20",11.05,11.62,10.86,11.43,322700.0],["2008-02-21",11.49,11.73,11.0,11.09,258300.0],["2008-02-22",11.09,11.22,10.87,11.14,266300.0],["2008-02-25",11.1,11.45,11.0,11.04,242400.0],["2008-02-26",11.0,11.61,11.0,11.27,254200.0],["2008-02-27",11.18,11.38,11.0,11.13,180300.0],["2008-02-28",11.13,11.31,11.0,11.03,220500.0],["2008-02-29",11.0,11.19,11.0,11.02,384800.0],["2008-03-03",11.0,11.19,10.97,11.04,416400.0],["2008-03-04",10.96,11.19,10.7,11.04,319500.0],["2008-03-05",11.08,11.35,11.0,11.24,289300.0],["2008-03-06",11.16,11.32,10.83,10.91,144500.0],["2008-03-07",10.56,11.01,10.46,10.68,316000.0],["2008-03-10",10.74,10.84,10.27,10.3,239000.0],["2008-03-11",10.63,10.85,10.25,10.49,347200.0],["2008-03-12",10.5,11.09,10.4,10.55,287100.0],["2008-03-13",10.45,10.77,10.22,10.72,405300.0],["2008-03-14",10.8,10.8,10.23,10.38,270600.0],["2008-03-17",10.17,10.67,10.15,10.29,208100.0],["2008-03-18",10.56,11.39,10.56,11.31,223000.0],["2008-03-19",11.32,11.36,10.81,10.81,432700.0],["2008-03-20",10.97,11.18,10.69,11.15,851300.0],["2008-03-24",11.22,11.65,10.91,11.57,301100.0],["2008-03-25",11.55,11.65,11.18,11.56,162200.0],["2008-03-26",11.48,11.52,11.21,11.38,139200.0],["2008-03-27",11.35,11.41,11.07,11.1,226100.0],["2008-03-28",11.17,11.62,10.94,10.99,326200.0],["2008-03-31",11.03,11.48,11.03,11.32,423400.0],["2008-04-01",11.6,11.98,11.57,11.76,274700.0],["2008-04-02",11.73,12.48,11.51,11.78,695600.0],["2008-04-03",11.65,12.05,11.53,12.04,852000.0],["2008-04-04",12.08,12.49,11.58,12.37,503000.0],["2008-04-07",12.43,12.5,12.08,12.1,348800.0],["2008-04-08",11.9,12.44,11.9,12.37,315100.0],["2008-04-09",12.41,12.45,11.8,11.84,404300.0],["2008-04-10",11.83,12.65,11.83,12.4,562400.0],["2008-04-11",12.23,12.56,11.99,12.12,321600.0],["2008-04-14",12.07,12.34,11.66,11.78,615600.0],["2008-04-15",11.84,12.09,11.43,11.68,341800.0],["2008-04-16",11.82,12.53,11.82,12.3,531800.0],["2008-04-17",12.37,12.51,12.19,12.42,242900.0],["2008-04-18",12.72,12.72,12.29,12.41,380200.0],["2008-04-21",12.33,12.63,12.23,12.61,229800.0],["2008-04-22",12.42,12.58,11.99,12.16,236100.0],["2008-04-23",12.24,12.56,12.2,12.44,233700.0],["2008-04-24",12.47,12.85,12.18,12.79,218500.0],["2008-04-25",12.79,12.94,12.43,12.73,137800.0],["2008-04-28",12.89,13.26,12.8,13.11,587200.0],["2008-04-29",13.14,13.24,12.73,13.1,297400.0],["2008-04-30",13.22,13.59,13.03,13.31,548200.0],["2008-05-01",12.31,14.48,12.31,14.2,973000.0],["2008-05-02",14.34,14.73,14.12,14.35,899600.0],["2008-05-05",14.42,14.47,14.12,14.24,552200.0],["2008-05-06",14.13,14.33,14.03,14.26,575200.0],["2008-05-07",14.3,14.62,14.1,14.22,619700.0],["2008-05-08",12.6,13.03,12.1,12.52,4386000.0],["2008-05-09",12.28,12.61,12.23,12.54,7135400.0],["2008-05-12",12.54,13.14,12.52,13.14,1974800.0],["2008-05-13",13.17,13.3,12.93,13.03,2154900.0],["2008-05-14",13.08,13.74,12.99,13.54,1449300.0],["2008-05-15",13.37,13.94,13.25,13.79,2507700.0],["2008-05-16",13.89,14.11,13.66,13.88,1391900.0],["2008-05-19",13.9,14.49,13.81,13.99,1764100.0],["2008-05-20",13.98,14.01,13.65,13.85,956800.0],["2008-05-21",13.89,14.43,13.89,14.14,1125700.0],["2008-05-22",13.99,14.43,13.99,14.33,1381500.0],["2008-05-23",14.3,14.41,14.13,14.24,587200.0],["2008-05-27",14.35,14.63,14.23,14.6,1458800.0],["2008-05-28",14.71,14.71,14.33,14.41,582400.0],["2008-05-29",14.34,14.71,14.34,14.64,1141700.0],["2008-05-30",14.67,14.69,14.47,14.56,540800.0],["2008-06-02",14.66,14.8,14.2,14.68,628900.0],["2008-06-03",14.9,15.44,14.63,15.42,1214100.0],["2008-06-04",15.28,15.46,14.93,15.16,1116400.0],["2008-06-05",15.23,15.39,15.16,15.3,560600.0],["2008-06-06",15.15,15.19,14.51,14.63,352000.0],["2008-06-09",14.72,14.82,14.25,14.73,928100.0],["2008-06-10",14.52,14.78,14.38,14.64,942700.0],["2008-06-11",14.57,14.7,14.19,14.21,560900.0],["2008-06-12",14.36,14.36,13.83,13.84,697500.0],["2008-06-13",14.0,14.2,13.85,14.15,693300.0],["2008-06-16",14.07,14.75,13.98,14.72,1020900.0],["2008-06-17",14.75,14.99,14.35,14.84,891300.0],["2008-06-18",14.71,15.76,14.58,14.89,693700.0],["2008-06-19",14.89,15.1,14.75,15.01,385500.0],["2008-06-20",14.92,14.94,14.44,14.73,615400.0],["2008-06-23",14.78,14.86,14.4,14.45,603800.0],["2008-06-24",14.38,14.6,13.91,13.98,520100.0],["2008-06-25",14.0,14.03,13.6,13.8,1554600.0],["2008-06-26",13.69,13.88,13.5,13.75,635000.0],["2008-06-27",13.75,13.78,13.23,13.58,855400.0],["2008-06-30",13.56,13.61,13.19,13.21,307400.0],["2008-07-01",13.05,13.4,12.73,13.37,522500.0],["2008-07-02",13.33,13.56,12.92,12.98,394500.0],["2008-07-03",12.99,13.01,12.56,12.71,160000.0],["2008-07-07",12.76,12.99,12.49,12.8,339100.0],["2008-07-08",12.85,13.27,12.51,13.2,758400.0],["2008-07-09",13.2,13.4,12.74,12.8,275600.0],["2008-07-10",12.82,13.1,12.62,12.89,189300.0],["2008-07-11",12.8,13.37,12.58,13.22,239700.0],["2008-07-14",13.31,13.45,12.74,13.1,250100.0],["2008-07-15",12.93,13.42,12.9,13.04,222200.0],["2008-07-16",13.12,13.79,12.98,13.71,233500.0],["2008-07-17",13.72,13.73,12.9,13.11,475300.0],["2008-07-18",13.14,13.26,12.78,12.92,227500.0],["2008-07-21",13.04,13.43,13.04,13.41,205500.0],["2008-07-22",13.39,13.79,13.21,13.67,237300.0],["2008-07-23",13.7,14.11,13.47,13.55,229900.0],["2008-07-24",13.63,13.84,13.29,13.31,184800.0],["2008-07-25",13.5,13.8,13.34,13.75,199400.0],["2008-07-28",13.65,13.75,12.67,12.95,419400.0],["2008-07-29",13.09,13.32,12.74,12.81,524200.0],["2008-07-30",11.18,11.79,10.96,11.31,2271200.0],["2008-07-31",11.19,11.53,10.88,11.25,1009500.0],["2008-08-01",11.3,11.8,11.15,11.77,1076200.0],["2008-08-04",11.72,11.77,11.39,11.56,535300.0],["2008-08-05",11.7,11.89,11.52,11.71,466200.0],["2008-08-06",11.59,11.89,11.12,11.32,810500.0],["2008-08-07",11.24,11.41,11.03,11.3,366100.0],["2008-08-08",11.33,12.11,11.29,12.06,345800.0],["2008-08-11",12.04,12.82,11.71,12.7,498600.0],["2008-08-12",12.7,12.81,12.42,12.53,641200.0],["2008-08-13",12.57,12.85,12.35,12.75,355000.0],["2008-08-14",12.66,13.12,12.66,12.95,408500.0],["2008-08-15",13.11,13.14,12.66,13.02,484300.0],["2008-08-18",12.99,13.3,12.77,12.99,452000.0],["2008-08-19",12.89,12.96,12.44,12.53,347900.0],["2008-08-20",12.55,12.71,11.99,12.16,643500.0],["2008-08-21",12.05,12.26,11.7,11.91,234000.0],["2008-08-22",11.99,12.17,11.77,12.11,222700.0],["2008-08-25",12.12,12.12,11.49,11.73,397300.0],["2008-08-26",11.7,11.82,11.57,11.76,510200.0],["2008-08-27",11.79,12.13,11.6,11.93,219100.0],["2008-08-28",11.95,12.24,11.86,12.18,271600.0],["2008-08-29",12.11,12.11,11.72,11.98,422100.0],["2008-09-02",12.16,12.3,11.55,11.58,429300.0],["2008-09-03",11.58,11.7,11.19,11.25,463300.0],["2008-09-04",11.19,11.47,10.75,10.75,469300.0],["2008-09-05",10.75,11.07,10.5,10.56,491100.0],["2008-09-08",10.81,11.06,10.56,10.89,455000.0],["2008-09-09",10.92,11.07,10.3,10.37,760900.0],["2008-09-10",10.61,10.62,10.11,10.2,486400.0],["2008-09-11",10.13,10.31,10.03,10.18,784400.0],["2008-09-12",10.14,10.51,10.05,10.51,436500.0],["2008-09-15",10.49,10.68,10.19,10.21,569300.0],["2008-09-16",10.01,10.71,10.01,10.61,429000.0],["2008-09-17",10.42,10.69,10.12,10.13,569400.0],["2008-09-18",10.32,11.24,10.11,11.21,636000.0],["2008-09-19",11.94,12.22,10.99,11.43,940600.0],["2008-09-22",11.4,11.4,10.9,10.96,497000.0],["2008-09-23",10.99,11.32,10.95,11.05,394800.0],["2008-09-24",11.02,11.33,10.21,10.41,597200.0],["2008-09-25",10.45,10.67,10.24,10.49,349200.0],["2008-09-26",10.27,10.48,10.05,10.37,273600.0],["2008-09-29",10.18,10.36,9.81,9.82,323100.0],["2008-09-30",9.85,9.97,9.63,9.92,399300.0],["2008-10-01",9.84,10.11,9.77,9.98,981600.0],["2008-10-02",9.9,10.11,9.03,9.1,306200.0],["2008-10-03",9.26,9.44,8.68,8.68,344300.0],["2008-10-06",8.54,9.04,8.18,8.69,470800.0],["2008-10-07",8.8,8.8,7.81,7.82,971600.0],["2008-10-08",7.77,8.33,7.66,7.99,523600.0],["2008-10-09",8.25,8.44,7.66,7.67,532800.0],["2008-10-10",7.48,8.48,7.1,8.29,508400.0],["2008-10-13",8.48,8.89,7.74,8.87,403200.0],["2008-10-14",8.99,9.05,8.23,8.38,419900.0],["2008-10-15",8.26,8.6,7.66,7.68,303800.0],["2008-10-16",7.73,8.2,7.45,8.11,484000.0],["2008-10-17",7.85,8.27,7.75,7.85,320200.0],["2008-10-20",7.97,8.06,7.81,8.04,234300.0],["2008-10-21",7.91,8.05,7.69,7.79,730400.0],["2008-10-22",7.47,7.67,7.28,7.3,350300.0],["2008-10-23",7.34,7.47,6.68,6.78,539600.0],["2008-10-24",6.47,6.99,6.29,6.64,528700.0],["2008-10-27",6.55,6.86,6.48,6.53,260100.0],["2008-10-28",6.66,6.83,6.07,6.41,382000.0],["2008-10-29",6.53,6.9,6.3,6.67,623000.0],["2008-10-30",6.78,6.9,6.46,6.75,320400.0],["2008-10-31",6.71,7.16,6.54,7.16,391000.0],["2008-11-03",7.01,7.07,6.68,6.97,494300.0],["2008-11-04",7.41,7.46,6.71,6.87,450900.0],["2008-11-05",6.78,7.08,6.17,6.2,419100.0],["2008-11-06",6.17,6.27,5.8,5.95,254800.0],["2008-11-07",6.01,6.05,5.85,6.04,249000.0],["2008-11-10",6.18,6.24,5.75,5.76,183400.0],["2008-11-11",5.72,6.17,5.72,5.99,444000.0],["2008-11-12",5.94,6.11,5.34,5.35,269300.0],["2008-11-13",5.37,6.17,5.19,6.15,352200.0],["2008-11-14",6.04,6.04,5.52,5.53,298600.0],["2008-11-17",5.5,5.68,5.34,5.38,209100.0],["2008-11-18",5.41,5.54,4.93,5.17,335000.0],["2008-11-19",5.17,5.34,4.63,4.65,278500.0],["2008-11-20",4.62,4.62,3.88,3.9,502600.0],["2008-11-21",3.96,4.22,3.76,4.22,462200.0],["2008-11-24",4.28,4.62,4.22,4.62,475600.0],["2008-11-25",4.68,4.7,4.44,4.7,268700.0],["2008-11-26",4.62,5.22,4.58,5.08,239100.0],["2008-11-28",5.03,5.18,4.84,5.11,73100.0],["2008-12-01",4.96,5.24,4.16,4.18,423300.0],["2008-12-02",4.27,4.5,3.93,4.1,466800.0],["2008-12-03",4.01,4.24,3.93,4.09,452000.0],["2008-12-04",4.05,4.45,4.02,4.38,970000.0],["2008-12-05",4.31,4.39,3.92,4.28,458000.0],["2008-12-08",4.38,4.43,4.1,4.32,427400.0],["2008-12-09",4.11,4.32,4.02,4.14,528100.0],["2008-12-10",4.16,4.46,4.16,4.4,659500.0],["2008-12-11",4.34,4.62,4.27,4.56,544600.0],["2008-12-12",4.45,5.2,4.45,4.97,395300.0],["2008-12-15",4.99,5.02,4.45,4.54,215600.0],["2008-12-16",4.66,5.18,4.33,4.93,301500.0],["2008-12-17",4.87,5.55,4.87,5.36,292000.0],["2008-12-18",5.34,6.54,4.9,5.1,571000.0],["2008-12-19",5.23,5.39,4.78,4.98,805300.0],["2008-12-22",5.0,5.15,4.9,5.15,278700.0],["2008-12-23",5.21,5.23,4.83,4.86,271700.0],["2008-12-24",4.85,5.11,4.72,4.79,155400.0],["2008-12-26",4.81,5.19,4.81,5.11,101000.0],["2008-12-29",5.11,5.18,4.91,5.07,243700.0],["2008-12-30",5.12,5.18,4.77,4.98,377400.0],["2008-12-31",5.0,5.31,4.98,5.21,339300.0],["2009-01-02",5.21,5.62,5.05,5.57,216600.0],["2009-01-05",5.57,5.68,5.31,5.46,182900.0],["2009-01-06",5.53,6.28,5.26,6.28,234200.0],["2009-01-07",6.14,6.2,5.97,6.14,568300.0],["2009-01-08",6.1,6.32,6.04,6.19,570600.0],["2009-01-09",6.17,6.25,5.96,6.05,571900.0],["2009-01-12",5.99,6.03,5.7,5.74,243500.0],["2009-01-13",5.7,5.7,5.5,5.57,144600.0],["2009-01-14",5.48,5.5,5.22,5.33,205000.0],["2009-01-15",5.33,5.44,4.9,5.43,289400.0],["2009-01-16",5.68,5.94,5.5,5.86,595400.0],["2009-01-20",5.76,5.93,5.31,5.31,223900.0],["2009-01-21",5.4,5.61,5.03,5.5,241800.0],["2009-01-22",5.36,5.64,5.21,5.55,307100.0],["2009-01-23",5.41,5.73,5.32,5.56,251300.0],["2009-01-26",5.59,5.99,5.54,5.67,291200.0],["2009-01-27",5.71,6.05,5.54,5.95,252200.0],["2009-01-28",6.04,6.48,6.04,6.38,257100.0],["2009-01-29",6.3,6.41,6.17,6.18,237400.0],["2009-01-30",6.27,6.34,5.96,6.03,365600.0],["2009-02-02",5.93,6.03,5.61,5.69,614800.0],["2009-02-03",5.72,5.9,5.07,5.3,891300.0],["2009-02-04",5.32,5.77,5.26,5.72,849900.0],["2009-02-05",5.66,5.97,5.57,5.8,192500.0],["2009-02-06",5.8,6.33,5.8,6.28,170600.0],["2009-02-09",6.2,6.32,5.91,6.07,403200.0],["2009-02-10",6.05,6.19,5.9,6.02,771100.0],["2009-02-11",6.16,6.7,5.33,5.81,1890600.0],["2009-02-12",5.73,5.9,5.61,5.78,230800.0],["2009-02-13",5.71,5.8,5.53,5.73,310700.0],["2009-02-17",5.55,5.74,5.46,5.49,261000.0],["2009-02-18",5.55,5.66,5.39,5.5,279300.0],["2009-02-19",5.62,5.67,5.4,5.52,213200.0],["2009-02-20",5.44,5.64,5.28,5.33,308800.0],["2009-02-23",5.35,5.42,4.94,4.95,246600.0],["2009-02-24",5.01,5.01,4.62,4.92,595900.0],["2009-02-25",4.92,4.92,4.61,4.62,293400.0],["2009-02-26",4.64,4.7,4.43,4.44,481300.0],["2009-02-27",4.34,4.83,4.34,4.61,482200.0],["2009-03-02",4.54,4.56,4.18,4.25,319600.0],["2009-03-03",4.34,4.55,4.28,4.35,275100.0],["2009-03-04",4.46,4.62,4.25,4.56,388600.0],["2009-03-05",4.46,4.56,4.34,4.34,333900.0],["2009-03-06",4.38,4.38,4.04,4.29,356500.0],["2009-03-09",4.25,4.37,3.87,3.95,277300.0],["2009-03-10",4.07,4.43,3.92,4.43,606800.0],["2009-03-11",4.45,4.81,4.39,4.4,256900.0],["2009-03-12",4.39,4.82,4.28,4.73,357900.0],["2009-03-13",4.74,4.83,4.52,4.79,150900.0],["2009-03-16",4.82,4.83,4.58,4.68,228000.0],["2009-03-17",4.64,5.08,4.6,5.03,238600.0],["2009-03-18",4.99,5.62,4.97,5.61,270500.0],["2009-03-19",5.67,5.74,5.37,5.62,254100.0],["2009-03-20",5.68,5.71,4.98,5.0,311400.0],["2009-03-23",5.15,5.97,5.1,5.9,874100.0],["2009-03-24",5.82,6.04,5.69,5.82,417000.0],["2009-03-25",5.85,6.25,5.68,5.91,250400.0],["2009-03-26",6.0,6.45,5.97,6.26,384000.0],["2009-03-27",6.11,6.24,5.64,5.9,989600.0],["2009-03-30",5.72,5.9,5.31,5.52,379100.0],["2009-03-31",5.61,5.95,5.4,5.8,427200.0],["2009-04-01",5.67,6.11,5.5,6.03,160800.0],["2009-04-02",6.18,6.58,6.18,6.51,325000.0],["2009-04-03",6.51,6.65,6.34,6.55,365400.0],["2009-04-06",6.35,6.4,6.08,6.19,439600.0],["2009-04-07",6.11,6.18,6.01,6.04,481700.0],["2009-04-08",6.1,6.12,5.73,6.1,195600.0],["2009-04-09",6.26,7.02,6.2,7.01,621900.0],["2009-04-13",6.92,6.92,6.67,6.83,202000.0],["2009-04-14",6.73,6.8,6.21,6.24,278400.0],["2009-04-15",6.21,6.45,6.03,6.45,404800.0],["2009-04-16",6.54,6.92,6.5,6.85,290400.0],["2009-04-17",6.88,6.97,6.66,6.92,351700.0],["2009-04-20",6.7,6.92,6.57,6.66,486700.0],["2009-04-21",6.65,7.08,6.61,6.97,314800.0],["2009-04-22",6.87,7.27,6.75,7.07,185100.0],["2009-04-23",7.1,7.25,6.86,7.05,491400.0],["2009-04-24",7.15,7.55,7.02,7.41,225500.0],["2009-04-27",7.36,7.36,6.94,7.12,297600.0],["2009-04-28",7.06,7.55,6.99,7.4,1026400.0],["2009-04-29",7.5,7.99,7.32,7.86,181200.0],["2009-04-30",7.89,8.18,7.4,7.42,337700.0],["2009-05-01",8.11,8.64,7.76,8.25,552300.0],["2009-05-04",8.36,8.88,8.36,8.85,422600.0],["2009-05-05",8.78,8.78,8.09,8.24,346800.0],["2009-05-06",8.31,8.45,8.0,8.16,309300.0],["2009-05-07",8.3,8.3,7.75,7.85,270500.0],["2009-05-08",8.0,8.4,7.96,8.39,273400.0],["2009-05-11",8.16,8.34,7.89,7.99,203900.0],["2009-05-12",8.0,8.13,7.6,7.9,240500.0],["2009-05-13",7.78,7.78,7.02,7.07,265400.0],["2009-05-14",7.09,7.49,7.0,7.24,220600.0],["2009-05-15",7.29,7.39,7.0,7.35,195700.0],["2009-05-18",7.48,7.71,7.34,7.64,115800.0],["2009-05-19",7.55,7.78,7.4,7.7,220500.0],["2009-05-20",7.75,8.07,7.67,7.67,155700.0],["2009-05-21",7.58,7.66,7.22,7.47,158000.0],["2009-05-22",7.5,7.54,7.14,7.17,105300.0],["2009-05-26",7.11,7.73,7.05,7.67,177800.0],["2009-05-27",7.64,8.43,7.64,8.02,257600.0],["2009-05-28",8.1,8.34,7.9,8.26,215700.0],["2009-05-29",8.26,9.01,8.14,8.9,293100.0],["2009-06-01",9.0,9.31,8.82,8.93,394600.0],["2009-06-02",8.85,9.03,8.67,8.94,165000.0],["2009-06-03",8.83,9.04,8.71,8.95,191200.0],["2009-06-04",8.98,9.54,8.84,9.52,307400.0],["2009-06-05",9.58,9.76,9.38,9.56,280500.0],["2009-06-08",9.36,9.51,9.06,9.23,177500.0],["2009-06-09",9.26,9.32,8.94,8.99,207200.0],["2009-06-10",9.1,9.16,8.47,8.88,237400.0],["2009-06-11",8.92,9.35,8.77,9.21,116100.0],["2009-06-12",9.15,9.18,8.83,9.1,67100.0],["2009-06-15",8.9,8.96,8.19,8.19,225400.0],["2009-06-16",8.29,8.3,7.83,7.87,227300.0],["2009-06-17",7.9,7.98,7.73,7.82,87300.0],["2009-06-18",7.78,7.82,7.51,7.66,579400.0],["2009-06-19",7.82,8.0,7.73,7.77,382000.0],["2009-06-22",7.71,7.76,7.52,7.56,328100.0],["2009-06-23",7.63,7.79,7.39,7.41,129100.0],["2009-06-24",7.51,7.76,7.47,7.69,215600.0],["2009-06-25",7.65,8.02,7.65,7.88,405300.0],["2009-06-26",7.79,8.26,7.66,8.2,766100.0],["2009-06-29",8.21,8.35,7.93,8.0,300500.0],["2009-06-30",8.0,8.07,7.85,7.96,363400.0],["2009-07-01",8.11,8.5,8.0,8.26,191700.0],["2009-07-02",8.08,8.46,7.95,8.19,862600.0],["2009-07-06",8.12,8.57,8.06,8.51,692000.0],["2009-07-07",8.54,8.9,8.46,8.48,546200.0],["2009-07-08",8.55,8.92,8.24,8.47,376800.0],["2009-07-09",8.51,8.51,8.25,8.33,175900.0],["2009-07-10",8.3,8.42,8.07,8.25,209300.0],["2009-07-13",8.27,8.63,8.03,8.52,211200.0],["2009-07-14",8.54,8.72,8.51,8.58,355200.0],["2009-07-15",8.69,9.18,8.66,9.04,234200.0],["2009-07-16",8.96,9.15,8.82,9.11,130100.0],["2009-07-17",9.13,9.13,8.62,9.0,215700.0],["2009-07-20",9.03,9.13,8.93,9.0,84600.0],["2009-07-21",9.03,9.03,8.66,8.88,167500.0],["2009-07-22",8.8,9.19,8.71,9.18,156200.0],["2009-07-23",9.13,9.8,9.08,9.73,258200.0],["2009-07-24",9.6,9.78,9.48,9.7,111500.0],["2009-07-27",9.65,9.73,9.42,9.61,120000.0],["2009-07-28",9.5,9.69,9.26,9.67,121400.0],["2009-07-29",9.55,9.58,8.99,9.09,506100.0],["2009-07-30",9.18,9.72,9.18,9.51,326900.0],["2009-07-31",9.44,10.06,9.44,9.87,540600.0],["2009-08-03",10.02,10.64,9.9,10.62,763900.0],["2009-08-04",10.56,11.48,10.55,11.35,1024700.0],["2009-08-05",11.31,11.4,10.55,10.97,543100.0],["2009-08-06",10.99,11.07,10.55,10.6,363200.0],["2009-08-07",10.8,11.19,10.61,10.93,185700.0],["2009-08-10",10.82,10.97,10.52,10.81,115700.0],["2009-08-11",10.71,10.91,10.2,10.4,134900.0],["2009-08-12",10.41,10.9,10.41,10.73,194200.0],["2009-08-13",10.77,10.92,10.5,10.85,191500.0],["2009-08-14",10.79,10.85,10.1,10.22,296700.0],["2009-08-17",10.07,10.18,9.83,10.08,158200.0],["2009-08-18",10.18,10.5,9.96,10.33,71600.0],["2009-08-19",10.15,10.42,10.06,10.24,134800.0],["2009-08-20",10.24,10.6,10.22,10.29,165700.0],["2009-08-21",10.49,10.72,10.01,10.02,554200.0],["2009-08-24",10.04,10.29,10.04,10.2,240000.0],["2009-08-25",10.23,10.42,10.01,10.21,203900.0],["2009-08-26",10.18,10.29,9.95,10.22,266000.0],["2009-08-27",10.22,10.22,9.84,9.99,113100.0],["2009-08-28",10.12,10.45,10.12,10.25,222500.0],["2009-08-31",10.12,10.4,10.0,10.12,289000.0],["2009-09-01",10.09,10.34,9.88,10.01,373400.0],["2009-09-02",9.95,10.1,9.86,9.96,196500.0],["2009-09-03",9.99,10.11,9.89,10.02,220000.0],["2009-09-04",9.96,10.28,9.9,10.23,282700.0],["2009-09-08",10.34,10.64,10.18,10.4,378800.0],["2009-09-09",10.37,10.9,10.33,10.81,226000.0],["2009-09-10",10.77,11.26,10.77,11.23,185400.0],["2009-09-11",11.21,11.32,10.9,10.99,74000.0],["2009-09-14",10.86,10.99,10.66,10.96,80200.0],["2009-09-15",10.9,11.07,10.82,10.95,107000.0],["2009-09-16",11.02,11.2,10.73,11.14,104900.0],["2009-09-17",11.14,11.39,10.85,11.0,224600.0],["2009-09-18",11.1,11.48,11.07,11.46,323500.0],["2009-09-21",11.07,11.26,10.78,11.13,319100.0],["2009-09-22",11.22,11.53,11.11,11.42,352000.0],["2009-09-23",11.37,11.92,11.12,11.64,216600.0],["2009-09-24",11.66,11.75,11.32,11.47,481300.0],["2009-09-25",11.4,11.61,11.25,11.46,343800.0],["2009-09-28",11.56,11.99,11.41,11.72,168600.0],["2009-09-29",11.76,11.78,11.52,11.6,217100.0],["2009-09-30",11.58,11.69,11.28,11.47,186500.0],["2009-10-01",11.43,11.43,10.86,10.97,747600.0],["2009-10-02",10.82,10.98,10.65,10.86,171000.0],["2009-10-05",10.95,11.25,10.82,11.23,194300.0],["2009-10-06",11.35,11.86,11.26,11.64,187400.0],["2009-10-07",11.49,11.87,11.47,11.63,125200.0],["2009-10-08",11.75,12.03,11.53,11.78,403700.0],["2009-10-09",11.81,12.52,11.81,12.43,318600.0],["2009-10-12",12.4,12.5,11.81,11.81,409500.0],["2009-10-13",11.83,11.89,11.56,11.69,179300.0],["2009-10-14",11.89,11.92,11.61,11.71,197900.0],["2009-10-15",11.6,11.82,11.52,11.75,886100.0],["2009-10-16",11.69,11.86,11.59,11.69,227900.0],["2009-10-19",11.77,11.88,11.44,11.64,193100.0],["2009-10-20",11.73,11.86,11.48,11.62,217900.0],["2009-10-21",11.55,12.04,11.52,11.56,232300.0],["2009-10-22",11.6,11.73,11.2,11.64,132800.0],["2009-10-23",11.68,11.68,11.17,11.19,165700.0],["2009-10-26",11.24,11.49,10.79,10.8,154900.0],["2009-10-27",10.87,10.98,10.63,10.74,187100.0],["2009-10-28",10.69,10.79,9.97,9.99,207500.0],["2009-10-29",10.14,10.85,9.94,10.79,309500.0],["2009-10-30",10.64,10.73,9.99,10.17,331600.0],["2009-11-02",10.22,10.23,9.78,10.13,283900.0],["2009-11-03",10.05,10.32,9.98,10.13,148400.0],["2009-11-04",10.17,10.41,9.9,10.05,200200.0],["2009-11-05",10.22,11.77,10.22,11.35,532500.0],["2009-11-06",11.2,11.45,11.05,11.17,189400.0],["2009-11-09",11.33,11.33,10.8,11.31,192600.0],["2009-11-10",11.27,11.71,11.19,11.26,440400.0],["2009-11-11",11.42,11.45,11.32,11.38,123200.0],["2009-11-12",11.32,11.35,11.03,11.12,249400.0],["2009-11-13",11.14,11.51,11.08,11.21,142000.0],["2009-11-16",11.82,12.39,11.75,11.88,376400.0],["2009-11-17",11.75,11.75,11.04,11.34,443000.0],["2009-11-18",11.25,11.25,10.56,10.93,574500.0],["2009-11-19",10.78,11.02,10.4,10.93,352400.0],["2009-11-20",10.78,10.99,10.1,10.34,340600.0],["2009-11-23",10.52,10.95,10.47,10.89,251900.0],["2009-11-24",10.93,11.02,10.46,10.77,165500.0],["2009-11-25",10.8,10.92,10.5,10.66,128100.0],["2009-11-27",10.2,10.62,10.18,10.41,124900.0],["2009-11-30",10.28,10.4,9.9,10.37,646400.0],["2009-12-01",10.52,10.79,10.33,10.54,373300.0],["2009-12-02",10.52,10.7,10.31,10.65,538300.0],["2009-12-03",10.67,10.92,10.48,10.77,525700.0],["2009-12-04",10.97,11.3,10.82,11.0,322100.0],["2009-12-07",10.94,11.1,10.71,10.9,337300.0],["2009-12-08",10.84,10.99,10.56,10.68,425000.0],["2009-12-09",10.71,10.95,10.52,10.78,562300.0],["2009-12-10",10.8,10.81,10.45,10.57,302500.0],["2009-12-11",10.61,10.77,10.39,10.69,208700.0],["2009-12-14",10.79,11.22,10.76,10.96,185600.0],["2009-12-15",10.96,11.06,10.73,11.03,362800.0],["2009-12-16",11.07,11.49,10.98,11.42,409500.0],["2009-12-17",11.3,11.46,10.98,11.37,432200.0],["2009-12-18",11.52,11.54,11.12,11.52,509800.0],["2009-12-21",11.57,11.96,11.32,11.86,253400.0],["2009-12-22",11.92,12.04,11.69,11.98,172500.0],["2009-12-23",12.04,12.32,11.63,12.26,210100.0],["2009-12-24",12.28,12.28,11.92,11.99,59300.0],["2009-12-28",12.01,12.04,11.78,11.92,79500.0],["2009-12-29",11.93,12.02,11.65,11.9,147700.0],["2009-12-30",11.87,12.0,11.64,11.97,120400.0],["2009-12-31",11.93,11.93,11.48,11.53,148100.0],["2010-01-04",11.73,11.81,11.56,11.73,215600.0],["2010-01-05",11.67,11.94,11.42,11.62,200500.0],["2010-01-06",11.57,11.59,11.35,11.42,219500.0],["2010-01-07",11.49,11.6,11.25,11.48,478700.0],["2010-01-08",11.4,11.65,11.39,11.64,130000.0],["2010-01-11",11.69,11.7,11.51,11.65,137800.0],["2010-01-12",11.49,11.52,11.27,11.38,136700.0],["2010-01-13",11.42,11.48,11.06,11.27,186700.0],["2010-01-14",11.24,11.24,10.99,11.07,241500.0],["2010-01-15",11.16,11.35,10.8,10.9,449700.0],["2010-01-19",10.88,11.04,10.75,10.95,291600.0],["2010-01-20",10.82,11.03,10.5,10.71,171800.0],["2010-01-21",10.7,10.8,10.42,10.48,253100.0],["2010-01-22",10.47,10.69,10.4,10.41,269500.0],["2010-01-25",10.56,10.56,10.21,10.47,108800.0],["2010-01-26",10.39,10.5,10.21,10.29,97400.0],["2010-01-27",10.21,11.33,10.21,11.31,523900.0],["2010-01-28",11.37,11.41,10.53,10.67,413800.0],["2010-01-29",10.73,10.74,10.15,10.35,367200.0],["2010-02-01",10.15,10.52,10.04,10.46,1194100.0],["2010-02-02",10.55,10.9,10.55,10.65,275800.0],["2010-02-03",10.54,10.54,9.73,10.15,1141800.0],["2010-02-04",10.05,10.12,9.72,9.77,417700.0],["2010-02-05",8.85,9.44,8.6,8.95,1511800.0],["2010-02-08",8.91,8.95,8.6,8.79,671900.0],["2010-02-09",8.91,8.91,8.68,8.72,344800.0],["2010-02-10",8.7,8.79,8.67,8.79,320700.0],["2010-02-11",8.77,8.86,8.6,8.75,355700.0],["2010-02-12",8.62,8.76,8.61,8.76,252800.0],["2010-02-16",8.88,8.91,8.65,8.8,175900.0],["2010-02-17",8.86,9.1,8.61,8.7,627100.0],["2010-02-18",8.7,8.7,8.5,8.68,593200.0],["2010-02-19",8.68,8.69,8.47,8.56,580900.0],["2010-02-22",8.59,8.62,8.36,8.55,458300.0],["2010-02-23",8.54,8.55,8.36,8.42,323100.0],["2010-02-24",8.44,8.5,8.37,8.41,718700.0],["2010-02-25",8.29,8.47,8.25,8.42,294100.0],["2010-02-26",8.45,8.6,8.34,8.54,265700.0],["2010-03-01",8.63,8.85,8.55,8.85,337800.0],["2010-03-02",8.84,8.95,8.7,8.95,335900.0],["2010-03-03",9.04,9.2,8.84,9.14,484500.0],["2010-03-04",9.1,9.28,8.96,9.22,512100.0],["2010-03-05",9.31,9.5,8.98,9.24,289100.0],["2010-03-08",9.21,9.21,9.03,9.17,351500.0],["2010-03-09",9.1,9.47,9.09,9.45,392900.0],["2010-03-10",9.48,9.68,9.39,9.61,495600.0],["2010-03-11",9.51,9.7,9.35,9.64,302900.0],["2010-03-12",9.64,9.64,9.37,9.41,297700.0],["2010-03-15",9.49,9.49,9.11,9.11,213300.0],["2010-03-16",9.12,9.23,8.94,9.19,223900.0],["2010-03-17",9.19,9.49,9.19,9.46,621200.0],["2010-03-18",9.4,9.64,9.36,9.6,254400.0],["2010-03-19",9.57,9.66,9.33,9.56,519200.0],["2010-03-22",9.44,9.65,9.37,9.48,256600.0],["2010-03-23",9.46,9.72,9.43,9.7,347800.0],["2010-03-24",9.62,9.62,9.38,9.41,199200.0],["2010-03-25",9.38,9.42,8.92,9.14,871800.0],["2010-03-26",9.05,9.1,8.89,8.92,564200.0],["2010-03-29",8.98,9.01,8.76,8.98,573400.0],["2010-03-30",8.97,9.04,8.96,9.02,559800.0],["2010-03-31",8.99,9.06,8.79,8.88,415800.0],["2010-04-01",8.93,9.06,8.91,9.02,324400.0],["2010-04-05",9.04,9.16,8.98,9.0,498900.0],["2010-04-06",8.92,9.14,8.92,9.14,600100.0],["2010-04-07",9.09,9.23,9.03,9.16,802700.0],["2010-04-08",9.09,9.13,8.92,9.06,360100.0],["2010-04-09",9.06,9.15,8.96,9.12,238300.0],["2010-04-12",9.1,9.49,9.08,9.43,981700.0],["2010-04-13",9.42,9.45,9.26,9.31,237600.0],["2010-04-14",9.35,9.83,9.23,9.79,554700.0],["2010-04-15",9.76,10.14,9.76,10.07,325900.0],["2010-04-16",10.06,10.21,9.79,9.98,341700.0],["2010-04-19",9.89,10.0,9.61,9.87,305500.0],["2010-04-20",9.96,10.47,9.96,10.2,435200.0],["2010-04-21",10.18,10.18,9.85,10.09,514400.0],["2010-04-22",9.93,10.12,9.82,10.11,607300.0],["2010-04-23",10.11,10.41,10.03,10.41,236000.0],["2010-04-26",10.36,10.51,10.21,10.41,335600.0],["2010-04-27",10.38,10.72,10.14,10.2,397400.0],["2010-04-28",10.31,10.58,10.21,10.47,190900.0],["2010-04-29",10.59,10.65,10.49,10.55,302600.0],["2010-04-30",10.6,11.5,10.6,10.86,742900.0],["2010-05-03",10.82,11.25,10.69,11.19,477900.0],["2010-05-04",11.01,11.09,10.52,10.6,618700.0],["2010-05-05",10.48,11.11,10.39,11.07,877900.0],["2010-05-06",11.01,11.14,9.88,10.53,944100.0],["2010-05-07",10.55,11.6,9.81,11.07,1613400.0],["2010-05-10",11.66,11.67,11.26,11.49,433800.0],["2010-05-11",11.45,11.93,11.33,11.54,806400.0],["2010-05-12",11.55,12.06,11.55,11.96,646100.0],["2010-05-13",11.88,11.97,11.47,11.57,463000.0],["2010-05-14",11.43,11.55,11.01,11.23,625800.0],["2010-05-17",11.34,11.5,10.88,11.16,625400.0],["2010-05-18",11.24,11.45,10.78,10.88,422200.0],["2010-05-19",10.89,11.03,10.52,10.75,368100.0],["2010-05-20",10.43,10.5,10.01,10.03,419100.0],["2010-05-21",9.88,10.38,9.88,10.23,436700.0],["2010-05-24",10.25,10.3,9.94,9.97,465300.0],["2010-05-25",9.76,9.93,9.52,9.88,411500.0],["2010-05-26",10.0,10.26,9.79,9.83,345700.0],["2010-05-27",10.11,11.55,10.11,11.48,1580400.0],["2010-05-28",11.45,11.78,11.2,11.57,6147400.0],["2010-06-01",11.48,11.5,10.85,10.85,720600.0],["2010-06-02",10.9,11.13,10.62,11.12,596600.0],["2010-06-03",11.18,11.48,10.99,11.45,398100.0],["2010-06-04",11.21,11.21,10.3,10.38,920500.0],["2010-06-07",10.46,10.49,9.9,9.91,757500.0],["2010-06-08",10.0,10.07,9.53,9.65,729000.0],["2010-06-09",9.8,9.8,9.5,9.53,760500.0],["2010-06-10",9.76,9.85,9.53,9.85,488700.0],["2010-06-11",9.67,9.97,9.58,9.97,479800.0],["2010-06-14",10.06,10.21,9.62,9.65,939200.0],["2010-06-15",9.68,9.96,9.59,9.9,448200.0],["2010-06-16",9.77,9.89,9.67,9.76,378800.0],["2010-06-17",9.8,10.04,9.74,9.83,399700.0],["2010-06-18",9.91,9.93,9.76,9.82,769700.0],["2010-06-21",10.02,10.16,9.85,10.0,667200.0],["2010-06-22",10.05,10.27,9.7,9.73,412900.0],["2010-06-23",9.73,9.86,9.61,9.71,405800.0],["2010-06-24",9.61,9.72,9.55,9.55,493900.0],["2010-06-25",9.63,9.99,9.55,9.98,2060300.0],["2010-06-28",9.95,10.4,9.85,10.26,790500.0],["2010-06-29",10.0,10.0,9.5,9.53,852300.0],["2010-06-30",9.56,9.7,9.5,9.5,762700.0],["2010-07-01",9.53,9.89,9.43,9.56,783800.0],["2010-07-02",9.68,9.68,9.22,9.31,448900.0],["2010-07-06",9.56,9.57,8.96,9.09,612900.0],["2010-07-07",9.13,9.49,9.02,9.48,410100.0],["2010-07-08",9.58,9.66,9.39,9.54,324700.0],["2010-07-09",9.54,9.87,9.53,9.87,275800.0],["2010-07-12",9.85,10.0,9.6,9.71,256400.0],["2010-07-13",9.9,10.21,9.88,10.19,567600.0],["2010-07-14",10.09,10.36,10.09,10.22,277900.0],["2010-07-15",10.2,10.23,9.83,9.98,326900.0],["2010-07-16",9.85,9.92,9.53,9.54,366200.0],["2010-07-19",9.55,9.93,9.46,9.92,426900.0],["2010-07-20",9.74,9.88,9.46,9.79,646600.0],["2010-07-21",9.87,9.9,9.47,9.47,358400.0],["2010-07-22",9.67,10.03,9.65,10.02,503800.0],["2010-07-23",9.94,10.35,9.83,10.33,321700.0],["2010-07-26",10.4,10.73,10.14,10.62,494800.0],["2010-07-27",10.76,10.77,10.25,10.48,366000.0],["2010-07-28",10.42,10.5,10.09,10.14,184800.0],["2010-07-29",10.23,10.32,9.84,10.13,229900.0],["2010-07-30",9.95,10.33,9.9,10.25,271300.0],["2010-08-02",10.49,10.65,10.31,10.58,333200.0],["2010-08-03",10.49,10.72,10.25,10.26,438800.0],["2010-08-04",10.31,10.5,10.22,10.38,463700.0],["2010-08-05",10.24,10.38,10.01,10.13,256700.0],["2010-08-06",10.02,10.64,10.02,10.18,354300.0],["2010-08-09",10.32,10.49,10.13,10.43,269400.0],["2010-08-10",10.24,10.35,9.67,9.69,433500.0],["2010-08-11",9.5,9.68,9.1,9.2,722300.0],["2010-08-12",9.17,9.17,8.85,8.94,908300.0],["2010-08-13",8.87,9.02,8.77,8.84,622500.0],["2010-08-16",8.78,8.95,8.78,8.83,392700.0],["2010-08-17",8.99,9.26,8.81,9.03,495000.0],["2010-08-18",9.04,9.22,8.88,9.02,400800.0],["2010-08-19",8.94,9.0,8.5,8.53,582500.0],["2010-08-20",8.5,8.67,8.36,8.65,480500.0],["2010-08-23",8.77,8.92,8.43,8.44,408600.0],["2010-08-24",8.3,8.31,8.04,8.25,594300.0],["2010-08-25",8.09,8.46,8.09,8.4,489300.0],["2010-08-26",8.44,8.52,8.2,8.21,324400.0],["2010-08-27",8.35,8.43,8.19,8.4,476200.0],["2010-08-30",8.39,8.58,8.37,8.38,417500.0],["2010-08-31",8.35,8.5,8.22,8.24,864000.0],["2010-09-01",8.45,8.74,8.39,8.73,611300.0],["2010-09-02",8.69,8.8,8.54,8.72,713900.0],["2010-09-03",8.85,8.93,8.78,8.91,585700.0],["2010-09-07",8.89,8.92,8.47,8.48,477900.0],["2010-09-08",8.53,8.68,8.45,8.62,478900.0],["2010-09-09",8.81,8.86,8.52,8.57,275000.0],["2010-09-10",8.59,8.71,8.44,8.47,457800.0],["2010-09-13",8.57,8.86,8.57,8.79,460100.0],["2010-09-14",8.78,8.81,8.6,8.72,535600.0],["2010-09-15",8.65,8.92,8.65,8.86,289000.0],["2010-09-16",8.81,8.95,8.7,8.76,267900.0],["2010-09-17",8.89,9.02,8.57,8.99,715200.0],["2010-09-20",9.01,9.31,8.91,9.31,428100.0],["2010-09-21",9.3,9.33,9.06,9.14,318200.0],["2010-09-22",9.06,9.23,8.88,8.95,347300.0],["2010-09-23",8.84,9.02,8.77,8.89,921000.0],["2010-09-24",9.02,9.91,8.99,9.84,995400.0],["2010-09-27",9.88,9.88,9.46,9.49,367500.0],["2010-09-28",9.49,9.85,9.35,9.84,631300.0],["2010-09-29",9.77,9.98,9.69,9.88,270300.0],["2010-09-30",10.0,10.1,9.65,9.79,287800.0],["2010-10-01",9.92,9.92,9.73,9.79,145400.0],["2010-10-04",9.73,9.77,9.29,9.4,236600.0],["2010-10-05",9.56,9.69,9.4,9.68,466600.0],["2010-10-06",9.63,9.94,9.56,9.79,319400.0],["2010-10-07",9.91,9.92,9.71,9.78,218100.0],["2010-10-08",9.81,9.93,9.7,9.83,247700.0],["2010-10-11",9.8,9.99,9.75,9.81,118500.0],["2010-10-12",9.79,9.89,9.63,9.72,217300.0],["2010-10-13",9.76,10.16,9.66,10.11,339200.0],["2010-10-14",10.07,10.13,9.89,9.97,306900.0],["2010-10-15",10.14,10.31,9.91,10.04,528500.0],["2010-10-18",10.12,10.33,10.12,10.3,389200.0],["2010-10-19",10.13,10.31,9.95,10.03,545500.0],["2010-10-20",10.13,10.2,10.0,10.03,439800.0],["2010-10-21",10.13,10.25,9.83,9.92,353300.0],["2010-10-22",9.99,10.28,9.86,10.2,459800.0],["2010-10-25",10.34,10.5,10.09,10.12,276500.0],["2010-10-26",10.06,10.33,10.0,10.21,319800.0],["2010-10-27",10.15,10.27,9.95,10.14,221100.0],["2010-10-28",10.28,10.32,9.99,10.16,234100.0],["2010-10-29",10.13,10.53,10.07,10.48,277400.0],["2010-11-01",10.56,10.66,10.42,10.5,355000.0],["2010-11-02",10.7,10.85,10.6,10.84,450000.0],["2010-11-03",10.8,10.95,10.55,10.88,382300.0],["2010-11-04",11.15,11.4,10.9,11.4,528700.0],["2010-11-05",13.0,13.98,12.85,13.63,2448300.0],["2010-11-08",13.6,14.04,13.59,13.68,665200.0],["2010-11-09",13.69,13.7,13.09,13.19,562500.0],["2010-11-10",13.27,13.36,12.92,13.25,568000.0],["2010-11-11",13.0,13.05,12.85,13.01,564100.0],["2010-11-12",12.8,12.95,12.59,12.6,405200.0],["2010-11-15",12.75,12.98,12.52,12.58,508100.0],["2010-11-16",12.51,12.55,12.13,12.36,575200.0],["2010-11-17",12.44,12.66,12.26,12.58,271400.0],["2010-11-18",12.82,13.12,12.68,12.96,340900.0],["2010-11-19",12.98,13.65,12.98,13.43,632300.0],["2010-11-22",13.45,13.69,13.11,13.2,563300.0],["2010-11-23",13.0,13.16,12.55,12.62,701600.0],["2010-11-24",12.88,13.12,12.74,13.09,474800.0],["2010-11-26",12.99,13.2,12.87,12.95,175000.0],["2010-11-29",12.9,13.46,12.73,13.42,713200.0],["2010-11-30",13.29,13.47,13.14,13.28,1065600.0],["2010-12-01",13.61,14.15,13.45,14.04,847200.0],["2010-12-02",14.07,14.14,14.0,14.13,667000.0],["2010-12-03",14.0,14.2,14.0,14.12,555300.0],["2010-12-06",14.16,14.27,14.0,14.08,562700.0],["2010-12-07",14.37,14.7,14.11,14.61,896800.0],["2010-12-08",14.59,14.62,14.15,14.34,507500.0],["2010-12-09",14.45,14.63,14.19,14.51,472900.0],["2010-12-10",14.7,14.93,14.61,14.8,767700.0],["2010-12-13",14.95,14.95,14.65,14.66,356600.0],["2010-12-14",14.76,14.83,14.44,14.6,434200.0],["2010-12-15",14.78,15.0,14.6,14.64,418700.0],["2010-12-16",14.74,15.0,14.69,14.99,363900.0],["2010-12-17",15.05,15.26,14.9,14.99,848600.0],["2010-12-20",15.09,15.39,15.02,15.27,353300.0],["2010-12-21",15.34,15.4,15.24,15.3,508500.0],["2010-12-22",15.31,15.69,15.15,15.16,213200.0],["2010-12-23",15.25,15.43,15.15,15.29,240900.0],["2010-12-27",15.22,15.67,15.13,15.48,320300.0],["2010-12-28",15.57,15.6,14.73,15.08,349500.0],["2010-12-29",15.1,15.22,15.01,15.01,163100.0],["2010-12-30",15.04,15.1,14.86,14.86,185300.0],["2010-12-31",14.85,15.12,14.85,14.92,209300.0],["2011-01-03",15.0,15.43,14.92,15.19,388600.0],["2011-01-04",15.25,15.3,14.39,14.48,696000.0],["2011-01-05",14.44,14.56,14.3,14.33,666200.0],["2011-01-06",14.4,14.61,14.35,14.42,362700.0],["2011-01-07",14.51,14.57,13.41,14.03,772700.0],["2011-01-10",13.88,14.23,13.7,14.2,1229200.0],["2011-01-11",14.25,14.32,14.0,14.28,257800.0],["2011-01-12",14.47,14.83,14.4,14.62,341300.0],["2011-01-13",16.0,17.84,15.5,17.74,3261800.0],["2011-01-14",17.7,18.13,17.41,18.08,2300900.0],["2011-01-18",18.02,18.5,17.82,17.91,1287900.0],["2011-01-19",17.79,17.8,17.11,17.18,808900.0],["2011-01-20",17.0,17.25,16.56,16.69,567600.0],["2011-01-21",16.93,17.15,16.19,16.2,764200.0],["2011-01-24",16.36,16.57,16.09,16.19,515700.0],["2011-01-25",16.15,16.53,15.99,16.33,920100.0],["2011-01-26",16.39,16.7,16.11,16.52,709700.0],["2011-01-27",16.52,16.73,16.33,16.35,467900.0],["2011-01-28",16.31,16.35,15.75,15.9,985500.0],["2011-01-31",15.96,16.2,15.8,15.9,553700.0],["2011-02-01",16.02,17.05,15.94,16.85,1091000.0],["2011-02-02",16.75,16.9,16.29,16.61,673300.0],["2011-02-03",16.61,17.48,16.51,17.2,1125700.0],["2011-02-04",17.26,17.59,16.95,17.21,735100.0],["2011-02-07",17.21,18.06,17.2,17.89,911300.0],["2011-02-08",17.92,18.0,17.46,17.55,621800.0],["2011-02-09",17.8,17.99,17.57,17.73,730000.0],["2011-02-10",17.67,18.37,17.48,18.13,1006200.0],["2011-02-11",17.83,18.78,17.35,18.7,1721900.0],["2011-02-14",18.84,19.0,18.5,18.56,668800.0],["2011-02-15",18.51,18.6,18.2,18.39,595900.0],["2011-02-16",18.57,18.8,18.29,18.5,1441400.0],["2011-02-17",18.39,19.0,18.35,18.92,477500.0],["2011-02-18",19.0,19.16,18.46,18.63,584600.0],["2011-02-22",18.4,18.4,17.31,17.46,836700.0],["2011-02-23",17.42,17.49,16.1,16.63,1029900.0],["2011-02-24",16.65,17.08,16.41,16.96,657500.0],["2011-02-25",17.12,17.71,17.01,17.7,474100.0],["2011-02-28",17.81,17.98,17.25,17.54,565700.0],["2011-03-01",17.65,17.74,16.89,17.0,597500.0],["2011-03-02",17.0,17.25,16.77,17.09,541900.0],["2011-03-03",17.46,18.39,17.45,18.2,573900.0],["2011-03-04",18.16,18.16,17.6,17.96,385600.0],["2011-03-07",18.01,18.1,17.08,17.6,1259800.0],["2011-03-08",17.55,18.24,17.09,18.08,623500.0],["2011-03-09",17.92,17.93,17.19,17.3,271300.0],["2011-03-10",16.91,16.91,15.84,15.98,1049200.0],["2011-03-11",15.8,16.2,15.8,16.06,934300.0],["2011-03-14",15.9,16.06,15.5,15.91,786100.0],["2011-03-15",15.29,15.65,14.87,15.48,1181400.0],["2011-03-16",15.46,15.89,15.28,15.52,1491600.0],["2011-03-17",15.85,15.97,15.41,15.44,846400.0],["2011-03-18",15.69,16.42,15.37,15.91,1594600.0],["2011-03-21",16.26,16.77,16.15,16.68,758200.0],["2011-03-22",16.75,16.78,16.32,16.4,522000.0],["2011-03-23",16.4,16.5,16.13,16.44,539500.0],["2011-03-24",16.66,17.31,16.57,17.07,722100.0],["2011-03-25",17.31,17.87,17.28,17.41,825300.0],["2011-03-28",17.73,17.88,17.28,17.31,451100.0],["2011-03-29",17.2,17.97,17.11,17.93,675700.0],["2011-03-30",18.0,18.69,17.89,18.41,984200.0],["2011-03-31",18.46,18.46,17.9,18.16,835200.0],["2011-04-01",18.39,18.39,18.02,18.09,812700.0],["2011-04-04",19.38,19.64,18.69,18.85,1667100.0],["2011-04-05",19.09,19.25,18.75,19.12,1163300.0],["2011-04-06",19.2,19.35,18.89,19.05,893300.0],["2011-04-07",19.13,19.13,18.5,18.64,469800.0],["2011-04-08",18.89,18.9,17.91,18.05,622500.0],["2011-04-11",18.09,18.27,17.06,17.29,1101400.0],["2011-04-12",17.04,17.15,16.5,16.94,683200.0],["2011-04-13",17.02,17.29,16.67,16.89,503000.0],["2011-04-14",16.72,17.04,16.5,17.02,380400.0],["2011-04-15",16.93,17.0,16.52,16.89,487100.0],["2011-04-18",16.75,16.84,16.1,16.23,1214000.0],["2011-04-19",16.46,16.83,16.3,16.69,511100.0],["2011-04-20",17.14,17.93,16.99,17.64,780900.0],["2011-04-21",17.95,18.06,17.7,17.87,474900.0],["2011-04-25",18.51,19.15,18.51,18.84,1371800.0],["2011-04-26",19.04,19.2,18.85,18.87,1100000.0],["2011-04-27",18.87,18.87,18.2,18.68,816000.0],["2011-04-28",18.68,18.9,18.51,18.83,399600.0],["2011-04-29",18.92,19.4,18.92,19.12,749000.0],["2011-05-02",19.35,19.45,18.38,18.44,830700.0],["2011-05-03",18.46,18.49,17.43,17.79,1000000.0],["2011-05-04",17.77,17.89,17.19,17.5,826400.0],["2011-05-05",17.42,18.13,17.31,17.69,849800.0],["2011-05-06",16.32,16.8,15.85,16.43,2625300.0],["2011-05-09",16.5,16.61,16.22,16.33,773500.0],["2011-05-10",16.5,17.81,16.44,17.74,1458100.0],["2011-05-11",17.72,17.8,16.95,17.0,782300.0],["2011-05-12",16.98,17.53,16.6,17.42,548000.0],["2011-05-13",17.46,17.49,16.71,16.73,603800.0],["2011-05-16",16.51,16.96,16.33,16.36,599600.0],["2011-05-17",16.27,16.46,16.13,16.33,845400.0],["2011-05-18",16.47,16.81,16.43,16.63,596100.0],["2011-05-19",16.87,16.92,16.53,16.82,572200.0],["2011-05-20",16.74,17.19,16.73,16.94,804900.0],["2011-05-23",16.8,16.9,15.96,15.97,1100000.0],["2011-05-24",16.17,16.38,15.51,15.53,1026600.0],["2011-05-25",15.53,16.0,15.29,15.93,598400.0],["2011-05-26",15.86,16.57,15.77,16.45,654100.0],["2011-05-27",16.55,16.68,16.32,16.47,380700.0],["2011-05-31",16.7,16.8,16.46,16.56,900400.0],["2011-06-01",16.5,16.52,15.49,15.5,828900.0],["2011-06-02",15.61,15.83,15.4,15.72,685000.0],["2011-06-03",15.4,15.64,15.11,15.11,594700.0],["2011-06-06",15.1,15.25,14.5,14.54,993500.0],["2011-06-07",14.7,14.83,14.41,14.58,489500.0],["2011-06-08",14.44,14.44,13.65,13.68,1360500.0],["2011-06-09",13.66,13.94,13.15,13.73,1341600.0],["2011-06-10",13.52,13.59,12.86,13.37,1102300.0],["2011-06-13",14.56,14.83,13.67,13.86,1668900.0],["2011-06-14",14.08,14.3,14.02,14.14,813800.0],["2011-06-15",14.52,15.1,14.45,14.82,1990300.0],["2011-06-16",14.78,14.91,14.52,14.77,1438000.0],["2011-06-17",15.0,15.05,14.51,14.61,1144000.0],["2011-06-20",14.5,14.8,14.39,14.65,750300.0],["2011-06-21",14.84,15.23,14.66,15.2,630200.0],["2011-06-22",15.14,15.38,14.92,15.15,832300.0],["2011-06-23",14.85,15.42,14.53,15.38,1087300.0],["2011-06-24",15.4,15.4,14.8,15.05,6156000.0],["2011-06-27",15.02,15.2,14.76,15.08,1083800.0],["2011-06-28",15.13,15.54,15.01,15.53,706500.0],["2011-06-29",15.59,15.59,15.21,15.5,651900.0],["2011-06-30",15.58,16.1,15.5,16.02,696300.0],["2011-07-01",16.11,16.36,15.74,16.3,757300.0],["2011-07-05",16.3,16.4,16.05,16.34,594300.0],["2011-07-06",16.36,16.5,16.1,16.35,569300.0],["2011-07-07",16.53,16.98,16.4,16.7,760900.0],["2011-07-08",16.29,16.49,15.97,16.21,515400.0],["2011-07-11",15.98,16.25,15.77,15.83,830600.0],["2011-07-12",15.68,15.97,15.48,15.6,645100.0],["2011-07-13",15.73,16.03,15.61,15.75,648500.0],["2011-07-14",15.83,16.01,15.3,15.52,546100.0],["2011-07-15",15.57,15.58,15.26,15.5,627000.0],["2011-07-18",15.33,15.4,14.89,15.08,429800.0],["2011-07-19",15.25,15.64,15.19,15.54,376400.0],["2011-07-20",15.7,15.93,15.61,15.66,523800.0],["2011-07-21",15.72,15.8,15.03,15.41,576500.0],["2011-07-22",15.34,15.63,15.2,15.56,348500.0],["2011-07-25",15.29,15.52,15.25,15.3,299300.0],["2011-07-26",15.26,15.4,15.15,15.32,307800.0],["2011-07-27",15.12,15.29,14.32,14.36,816100.0],["2011-07-28",14.43,14.53,14.18,14.2,814300.0],["2011-07-29",13.99,14.11,13.7,13.85,899500.0],["2011-08-01",14.17,14.25,13.6,13.77,757600.0],["2011-08-02",13.7,13.97,13.65,13.74,1341400.0],["2011-08-03",13.8,13.9,13.33,13.51,1118900.0],["2011-08-04",13.45,13.7,12.34,12.34,2202900.0],["2011-08-05",10.31,11.1,9.16,10.26,4565100.0],["2011-08-08",9.75,10.56,9.6,9.6,1823600.0],["2011-08-09",10.06,10.3,9.26,10.29,2045000.0],["2011-08-10",9.94,10.37,9.81,9.89,1139200.0],["2011-08-11",10.01,10.96,9.96,10.76,1207800.0],["2011-08-12",10.98,11.1,10.6,10.93,824800.0],["2011-08-15",11.05,11.43,10.96,11.36,740800.0],["2011-08-16",11.19,11.42,10.95,11.08,1109500.0],["2011-08-17",11.13,11.28,10.97,11.09,626600.0],["2011-08-18",10.58,10.63,9.98,10.09,916400.0],["2011-08-19",9.86,10.24,9.76,9.98,633200.0],["2011-08-22",10.31,10.31,9.82,9.87,601300.0],["2011-08-23",9.97,10.52,9.85,10.41,771400.0],["2011-08-24",10.38,10.69,10.22,10.62,404600.0],["2011-08-25",10.78,10.8,10.19,10.24,550700.0],["2011-08-26",10.12,10.52,9.88,10.51,834500.0],["2011-08-29",10.68,11.22,10.54,11.21,762600.0],["2011-08-30",11.11,11.29,10.94,11.21,516300.0],["2011-08-31",11.32,11.5,11.0,11.17,562500.0],["2011-09-01",11.19,11.4,10.58,10.66,625700.0],["2011-09-02",10.32,10.61,10.0,10.03,615500.0],["2011-09-06",9.68,10.02,9.58,9.99,779400.0],["2011-09-07",10.25,10.83,10.11,10.82,640900.0],["2011-09-08",10.72,11.15,10.72,10.88,1082700.0],["2011-09-09",10.72,10.75,10.02,10.22,621100.0],["2011-09-12",10.0,10.67,10.0,10.66,899000.0],["2011-09-13",10.7,11.11,10.62,10.97,1202300.0],["2011-09-14",11.17,11.75,10.82,11.5,1030900.0],["2011-09-15",11.64,11.7,11.27,11.5,656100.0],["2011-09-16",11.5,11.52,11.15,11.31,1393500.0],["2011-09-19",10.97,11.13,10.76,10.94,546100.0],["2011-09-20",10.88,11.16,10.73,10.75,759700.0],["2011-09-21",10.77,10.91,10.43,10.44,571400.0],["2011-09-22",10.01,10.2,9.61,9.81,902600.0],["2011-09-23",9.75,10.22,9.69,10.02,440900.0],["2011-09-26",10.05,10.09,9.5,9.96,813700.0],["2011-09-27",10.27,10.8,10.15,10.47,706400.0],["2011-09-28",10.53,10.6,9.83,9.83,863800.0],["2011-09-29",10.1,10.3,9.61,9.94,585500.0],["2011-09-30",9.74,9.93,9.5,9.51,450200.0],["2011-10-03",9.45,9.5,8.81,8.84,882100.0],["2011-10-04",8.69,9.22,8.61,9.21,1351500.0],["2011-10-05",9.26,9.83,9.17,9.76,793000.0],["2011-10-06",9.76,10.22,9.74,10.14,666500.0],["2011-10-07",10.21,10.38,9.92,10.16,732400.0],["2011-10-10",10.4,10.62,10.32,10.59,692000.0],["2011-10-11",10.51,10.75,10.4,10.7,548800.0],["2011-10-12",10.76,10.92,10.67,10.83,523600.0],["2011-10-13",10.75,11.0,10.63,11.0,524000.0],["2011-10-14",11.14,11.52,11.1,11.51,928300.0],["2011-10-17",11.42,11.48,10.95,11.0,734100.0],["2011-10-18",10.98,11.29,10.6,11.24,503900.0],["2011-10-19",11.22,11.22,10.92,10.96,600800.0],["2011-10-20",10.95,10.97,10.57,10.94,503300.0],["2011-10-21",11.2,11.3,10.97,11.28,633800.0],["2011-10-24",11.31,11.58,11.24,11.53,795700.0],["2011-10-25",11.45,11.45,11.06,11.16,671100.0],["2011-10-26",11.26,11.32,10.97,11.23,1088800.0],["2011-10-27",11.4,11.81,11.28,11.7,1499400.0],["2011-10-28",11.59,11.9,11.52,11.74,1000600.0],["2011-10-31",11.24,11.71,11.12,11.17,676300.0],["2011-11-01",10.65,10.88,10.43,10.46,646900.0],["2011-11-02",10.7,10.93,10.56,10.86,792300.0],["2011-11-03",10.5,11.5,10.43,11.46,799600.0],["2011-11-04",11.3,11.46,11.19,11.43,634100.0],["2011-11-07",11.4,11.4,10.84,11.11,397600.0],["2011-11-08",11.22,11.48,10.99,11.43,726200.0],["2011-11-09",10.99,11.25,10.7,10.76,727100.0],["2011-11-10",10.96,11.0,10.73,10.93,421100.0],["2011-11-11",11.11,11.3,10.96,11.24,368700.0],["2011-11-14",11.12,11.19,10.81,11.01,495200.0],["2011-11-15",10.93,11.35,10.85,11.25,269100.0],["2011-11-16",11.08,11.35,10.98,11.11,308900.0],["2011-11-17",11.06,11.16,10.76,10.88,533300.0],["2011-11-18",10.95,10.96,10.71,10.81,310900.0],["2011-11-21",10.52,10.59,10.27,10.35,415100.0],["2011-11-22",10.34,10.47,10.15,10.27,561900.0],["2011-11-23",10.11,10.35,9.88,9.97,477200.0],["2011-11-25",9.91,10.12,9.89,9.9,195300.0],["2011-11-28",10.39,10.46,10.24,10.46,379300.0],["2011-11-29",10.45,10.5,10.22,10.37,251600.0],["2011-11-30",10.92,11.13,10.83,11.01,1131600.0],["2011-12-01",10.94,11.09,10.83,10.88,532600.0],["2011-12-02",11.1,11.28,10.85,11.23,638400.0],["2011-12-05",11.45,11.45,11.21,11.41,433500.0],["2011-12-06",11.42,11.44,11.25,11.3,267000.0],["2011-12-07",11.18,11.45,10.98,11.4,906500.0],["2011-12-08",11.25,11.35,10.9,10.91,361800.0],["2011-12-09",10.96,11.48,10.96,11.43,478800.0],["2011-12-12",11.2,11.29,11.0,11.25,353300.0],["2011-12-13",11.38,11.46,10.93,11.01,434300.0],["2011-12-14",10.89,10.94,10.66,10.72,402800.0],["2011-12-15",10.88,11.01,10.7,10.79,355800.0],["2011-12-16",10.91,11.21,10.88,11.13,1147400.0],["2011-12-19",11.2,11.24,10.86,10.9,356000.0],["2011-12-20",11.15,11.59,11.14,11.55,468300.0],["2011-12-21",11.52,11.53,11.06,11.35,487600.0],["2011-12-22",11.38,11.54,11.33,11.5,287600.0],["2011-12-23",11.5,11.57,11.4,11.49,159800.0],["2011-12-27",11.41,11.6,11.37,11.53,208400.0],["2011-12-28",11.54,11.54,11.06,11.11,277900.0],["2011-12-29",11.12,11.26,11.04,11.1,262100.0],["2011-12-30",11.06,11.24,10.95,10.96,285600.0],["2012-01-03",11.26,11.5,11.14,11.3,584100.0],["2012-01-04",11.25,11.4,11.15,11.29,281300.0],["2012-01-05",11.23,11.57,11.14,11.51,543900.0],["2012-01-06",11.41,11.41,10.47,10.58,1485800.0],["2012-01-09",10.65,10.65,10.3,10.36,664700.0],["2012-01-10",10.54,10.77,10.42,10.77,652800.0],["2012-01-11",10.71,10.82,10.56,10.66,511700.0],["2012-01-12",10.68,11.36,10.5,11.25,1024600.0],["2012-01-13",11.08,11.4,11.04,11.38,543300.0],["2012-01-17",11.43,11.65,11.43,11.62,843100.0],["2012-01-18",11.62,12.02,11.52,11.98,528100.0],["2012-01-19",12.0,12.55,11.94,12.26,597400.0],["2012-01-20",12.2,12.38,12.1,12.2,535100.0],["2012-01-23",12.13,12.29,11.9,11.99,473600.0],["2012-01-24",11.9,12.11,11.85,11.97,496600.0],["2012-01-25",12.02,12.25,11.68,12.22,879400.0],["2012-01-26",12.28,12.42,12.17,12.24,319100.0],["2012-01-27",12.16,12.39,12.16,12.19,283900.0],["2012-01-30",12.08,12.21,11.93,12.09,338200.0],["2012-01-31",12.13,12.33,12.07,12.27,244600.0],["2012-02-01",12.4,13.06,12.3,13.04,488200.0],["2012-02-02",13.11,13.25,13.05,13.2,428100.0],["2012-02-03",13.45,13.75,13.29,13.54,425000.0],["2012-02-06",13.5,13.66,13.29,13.39,579300.0],["2012-02-07",13.38,13.47,13.11,13.46,521700.0],["2012-02-08",12.54,13.05,12.5,12.75,2376800.0],["2012-02-09",12.78,12.95,12.57,12.61,644200.0],["2012-02-10",12.42,12.58,12.3,12.34,476400.0],["2012-02-13",12.46,12.56,12.3,12.39,314000.0],["2012-02-14",12.3,12.4,12.16,12.21,417800.0],["2012-02-15",12.33,12.33,11.95,12.14,530800.0],["2012-02-16",12.11,12.4,12.04,12.34,469700.0],["2012-02-17",12.42,12.46,12.14,12.24,256400.0],["2012-02-21",12.23,12.27,11.96,12.13,450500.0],["2012-02-22",12.08,12.2,11.87,11.97,278900.0],["2012-02-23",11.95,12.22,11.77,12.22,258200.0],["2012-02-24",12.24,12.37,12.16,12.27,222700.0],["2012-02-27",12.13,12.69,11.9,12.58,675400.0],["2012-02-28",12.59,12.64,12.08,12.11,350600.0],["2012-02-29",12.12,12.16,11.7,11.71,500500.0],["2012-03-01",11.8,12.29,11.75,12.0,543800.0],["2012-03-02",11.99,12.24,11.83,11.95,646100.0],["2012-03-05",11.86,11.86,11.53,11.59,473200.0],["2012-03-06",11.46,11.64,11.23,11.34,797300.0],["2012-03-07",11.4,11.79,11.39,11.57,438100.0],["2012-03-08",11.77,11.95,11.61,11.92,243800.0],["2012-03-09",11.9,12.1,11.73,11.89,253100.0],["2012-03-12",11.8,11.92,11.63,11.73,285700.0],["2012-03-13",11.83,12.03,11.76,12.02,284700.0],["2012-03-14",12.01,12.16,11.71,11.75,171800.0],["2012-03-15",11.77,11.86,11.67,11.84,171100.0],["2012-03-16",11.86,11.91,11.74,11.85,496700.0],["2012-03-19",11.78,12.13,11.77,12.02,302400.0],["2012-03-20",11.88,12.09,11.76,11.96,249800.0],["2012-03-21",11.99,12.11,11.76,12.11,612500.0],["2012-03-22",11.95,11.98,11.74,11.8,262900.0],["2012-03-23",11.76,11.83,11.62,11.72,352100.0],["2012-03-26",11.88,12.05,11.8,11.96,269100.0],["2012-03-27",11.96,12.1,11.74,11.81,237900.0],["2012-03-28",11.79,11.85,11.65,11.72,279900.0],["2012-03-29",11.58,11.68,11.38,11.64,187700.0],["2012-03-30",11.76,11.76,11.4,11.51,351900.0],["2012-04-02",11.41,11.47,11.25,11.38,539000.0],["2012-04-03",11.33,11.43,11.07,11.1,454300.0],["2012-04-04",10.98,11.04,10.73,10.96,564800.0],["2012-04-05",10.88,11.01,10.88,10.97,345000.0],["2012-04-09",10.69,10.84,10.61,10.66,234200.0],["2012-04-10",10.64,10.73,10.36,10.39,360600.0],["2012-04-11",10.53,10.62,10.38,10.62,363900.0],["2012-04-12",10.64,10.85,10.6,10.8,365100.0],["2012-04-13",10.7,10.71,10.4,10.5,279800.0],["2012-04-16",10.53,10.68,10.3,10.47,186400.0],["2012-04-17",10.56,10.95,10.56,10.9,465200.0],["2012-04-18",10.8,10.81,10.55,10.79,575000.0],["2012-04-19",10.75,10.75,10.34,10.45,298600.0],["2012-04-20",10.72,10.72,10.39,10.42,226000.0],["2012-04-23",10.27,10.35,10.05,10.31,435100.0],["2012-04-24",10.29,10.36,10.18,10.29,243500.0],["2012-04-25",10.49,10.57,10.36,10.47,293700.0],["2012-04-26",10.4,10.7,10.4,10.65,190600.0],["2012-04-27",10.72,10.96,10.63,10.9,274000.0],["2012-04-30",10.85,10.85,10.33,10.33,448100.0],["2012-05-01",10.32,10.6,10.23,10.35,626000.0],["2012-05-02",9.42,10.01,9.37,10.01,916700.0],["2012-05-03",10.2,10.26,9.96,10.18,734100.0],["2012-05-04",10.1,10.14,9.92,9.99,533500.0],["2012-05-07",9.92,10.08,9.85,10.01,404000.0],["2012-05-08",9.9,10.17,9.9,10.04,489000.0],["2012-05-09",9.88,10.0,9.81,9.88,227000.0],["2012-05-10",9.93,10.0,9.86,9.9,352000.0],["2012-05-11",9.78,9.99,9.75,9.84,358900.0],["2012-05-14",9.7,9.76,9.6,9.66,384800.0],["2012-05-15",9.66,9.91,9.61,9.82,396600.0],["2012-05-16",9.86,9.99,9.81,9.87,544100.0],["2012-05-17",9.9,9.97,9.65,9.68,367100.0],["2012-05-18",9.67,9.83,9.65,9.65,565900.0],["2012-05-21",9.65,9.84,9.58,9.74,270300.0],["2012-05-22",9.73,9.8,9.52,9.6,356300.0],["2012-05-23",9.48,9.64,9.45,9.62,325000.0],["2012-05-24",9.65,9.65,9.36,9.4,286900.0],["2012-05-25",9.4,9.5,9.31,9.39,175300.0],["2012-05-29",9.47,9.65,9.42,9.52,225700.0],["2012-05-30",9.39,9.4,9.22,9.23,195000.0],["2012-05-31",9.26,9.36,9.13,9.24,389700.0],["2012-06-01",9.04,9.13,8.93,8.94,284200.0],["2012-06-04",8.97,9.06,8.79,8.84,306400.0],["2012-06-05",8.77,9.19,8.75,9.18,207300.0],["2012-06-06",9.27,9.45,9.22,9.34,254100.0],["2012-06-07",9.53,9.55,9.24,9.26,232500.0],["2012-06-08",9.2,9.3,9.08,9.26,267700.0],["2012-06-11",9.34,9.4,8.9,8.9,228300.0],["2012-06-12",8.93,9.01,8.84,9.0,326700.0],["2012-06-13",8.95,8.98,8.74,8.77,300100.0],["2012-06-14",8.75,8.86,8.68,8.82,208400.0],["2012-06-15",8.84,9.08,8.77,8.83,382300.0],["2012-06-18",8.75,8.83,8.66,8.74,277700.0],["2012-06-19",8.75,9.05,8.73,9.01,215100.0],["2012-06-20",9.0,9.25,8.94,9.22,243100.0],["2012-06-21",9.22,9.22,8.65,8.67,320500.0],["2012-06-22",8.75,8.93,8.7,8.91,949300.0],["2012-06-25",8.69,8.92,8.55,8.67,431600.0],["2012-06-26",8.66,8.77,8.56,8.72,406400.0],["2012-06-27",8.68,9.0,8.68,8.92,277700.0],["2012-06-28",8.84,9.08,8.73,8.88,279900.0],["2012-06-29",9.08,9.41,9.06,9.39,392400.0],["2012-07-02",9.43,9.43,9.18,9.39,241200.0],["2012-07-03",9.41,9.72,9.35,9.72,125100.0],["2012-07-05",9.66,9.68,9.56,9.62,168000.0],["2012-07-06",9.49,9.55,9.31,9.41,218800.0],["2012-07-09",9.35,9.4,9.25,9.4,239400.0],["2012-07-10",9.47,9.53,9.17,9.24,197000.0],["2012-07-11",9.26,9.37,9.18,9.24,223800.0],["2012-07-12",9.12,9.19,8.93,9.12,162000.0],["2012-07-13",9.14,9.4,9.11,9.35,249000.0],["2012-07-16",9.31,9.37,9.2,9.33,165700.0],["2012-07-17",9.36,9.47,9.22,9.36,208300.0],["2012-07-18",9.32,9.76,9.32,9.75,342500.0],["2012-07-19",9.81,10.2,9.79,10.15,306400.0],["2012-07-20",10.07,10.32,9.93,10.27,409000.0],["2012-07-23",10.01,10.15,9.84,10.11,360400.0],["2012-07-24",10.1,10.11,10.0,10.04,306100.0],["2012-07-25",10.15,10.23,9.96,10.14,455000.0],["2012-07-26",10.34,10.35,10.18,10.29,282000.0],["2012-07-27",10.34,10.72,10.18,10.67,311400.0],["2012-07-30",10.64,10.82,10.59,10.64,231900.0],["2012-07-31",10.56,11.01,10.52,10.94,537300.0],["2012-08-01",8.76,9.68,8.75,9.16,1505700.0],["2012-08-02",9.01,9.04,8.88,8.98,675300.0],["2012-08-03",9.17,9.46,9.02,9.4,497000.0],["2012-08-06",9.44,9.67,9.01,9.07,713900.0],["2012-08-07",9.14,9.42,8.98,9.09,687900.0],["2012-08-08",9.05,9.35,9.05,9.34,263700.0],["2012-08-09",9.35,9.52,9.3,9.34,403400.0],["2012-08-10",9.32,9.43,9.27,9.4,216600.0],["2012-08-13",9.39,9.4,9.14,9.22,299500.0],["2012-08-14",9.26,9.28,9.03,9.08,344400.0],["2012-08-15",9.08,9.34,9.08,9.32,221600.0],["2012-08-16",9.31,9.46,9.11,9.44,776300.0],["2012-08-17",9.5,9.85,9.48,9.75,409600.0],["2012-08-20",9.74,9.88,9.67,9.84,166400.0],["2012-08-21",9.89,10.11,9.83,10.06,346700.0],["2012-08-22",10.0,10.22,9.87,10.2,397900.0],["2012-08-23",10.16,10.51,10.09,10.5,709900.0],["2012-08-24",10.49,10.85,10.41,10.64,507200.0],["2012-08-27",10.68,10.81,10.5,10.59,261300.0],["2012-08-28",10.62,10.75,9.77,10.66,296600.0],["2012-08-29",10.67,10.72,10.46,10.68,339400.0],["2012-08-30",10.63,10.69,10.49,10.65,230500.0],["2012-08-31",10.77,10.78,10.57,10.6,233000.0],["2012-09-04",10.61,10.76,10.4,10.71,224400.0],["2012-09-05",10.78,10.78,10.53,10.6,233700.0],["2012-09-06",10.66,10.87,10.66,10.8,607300.0],["2012-09-07",10.89,10.99,10.84,10.96,243600.0],["2012-09-10",10.92,10.96,10.57,10.57,346300.0],["2012-09-11",10.61,10.77,10.47,10.53,455900.0],["2012-09-12",10.53,10.62,10.47,10.58,251300.0],["2012-09-13",10.65,10.96,10.54,10.69,334900.0],["2012-09-14",10.78,10.96,10.76,10.87,346000.0],["2012-09-17",10.85,10.85,10.52,10.7,219800.0],["2012-09-18",10.68,10.68,10.43,10.5,689900.0],["2012-09-19",10.5,10.64,10.39,10.48,244700.0],["2012-09-20",10.42,10.53,10.24,10.29,158900.0],["2012-09-21",10.46,10.51,10.14,10.15,725400.0],["2012-09-24",10.13,10.22,10.01,10.07,332600.0],["2012-09-25",10.13,10.23,9.59,9.62,388400.0],["2012-09-26",9.6,9.74,9.41,9.55,311000.0],["2012-09-27",9.55,9.75,9.43,9.71,184100.0],["2012-09-28",9.65,9.67,9.42,9.42,221000.0],["2012-10-01",9.49,9.58,9.37,9.4,266800.0],["2012-10-02",9.42,9.68,9.31,9.4,409800.0],["2012-10-03",9.4,9.47,9.17,9.17,242100.0],["2012-10-04",9.25,9.25,8.98,9.14,562500.0],["2012-10-05",9.16,9.26,9.14,9.16,237900.0],["2012-10-08",9.13,9.25,9.11,9.14,140500.0],["2012-10-09",9.14,9.15,8.94,8.99,201300.0],["2012-10-10",9.0,9.07,8.89,8.94,283100.0],["2012-10-11",9.05,9.17,8.91,9.01,231200.0],["2012-10-12",8.99,9.0,8.85,8.86,178700.0],["2012-10-15",8.91,8.92,8.79,8.9,262000.0],["2012-10-16",8.98,9.08,8.94,9.06,194600.0],["2012-10-17",9.06,9.34,9.01,9.34,312500.0],["2012-10-18",9.35,9.5,9.32,9.4,335500.0],["2012-10-19",9.38,9.45,9.18,9.28,452500.0],["2012-10-22",9.19,9.35,9.09,9.11,266700.0],["2012-10-23",9.0,9.09,8.98,9.01,175900.0],["2012-10-24",9.09,9.09,8.95,9.03,187300.0],["2012-10-25",9.13,9.17,9.04,9.06,132100.0],["2012-10-26",8.88,9.07,8.77,8.9,237200.0],["2012-10-31",8.9,9.06,8.9,9.0,318100.0],["2012-11-01",9.04,9.37,8.82,9.3,267700.0],["2012-11-02",9.3,9.3,8.75,8.9,653800.0],["2012-11-05",8.9,9.4,8.87,9.28,389600.0],["2012-11-06",9.35,9.44,9.25,9.29,250900.0],["2012-11-07",9.13,9.28,9.02,9.18,286100.0],["2012-11-08",8.94,9.1,8.82,8.85,625800.0],["2012-11-09",8.77,9.2,8.73,9.07,222500.0],["2012-11-12",9.1,9.16,8.96,9.06,125700.0],["2012-11-13",8.95,9.07,8.84,8.84,274100.0],["2012-11-14",8.86,8.95,8.81,8.83,440900.0],["2012-11-15",8.81,8.9,8.65,8.68,466400.0],["2012-11-16",8.66,8.66,8.3,8.47,535600.0],["2012-11-19",8.56,8.78,8.56,8.68,433300.0],["2012-11-20",8.63,8.82,8.5,8.75,292100.0],["2012-11-21",8.79,8.83,8.6,8.74,323300.0],["2012-11-23",8.8,8.92,8.75,8.89,89500.0],["2012-11-26",8.83,8.97,8.7,8.75,262100.0],["2012-11-27",8.78,8.92,8.5,8.5,472200.0],["2012-11-28",8.48,8.75,8.37,8.71,380000.0],["2012-11-29",8.79,8.9,8.69,8.9,188300.0],["2012-11-30",8.94,9.04,8.91,9.02,232700.0],["2012-12-03",9.09,9.13,8.81,9.0,402300.0],["2012-12-04",9.01,9.07,8.75,9.03,236200.0],["2012-12-05",9.08,9.1,8.94,8.96,175500.0],["2012-12-06",8.96,9.08,8.88,9.08,161800.0],["2012-12-07",9.11,9.15,9.02,9.08,97600.0],["2012-12-10",9.08,9.2,8.99,9.2,152800.0],["2012-12-11",9.25,9.47,9.13,9.4,439900.0],["2012-12-12",9.43,9.46,9.11,9.25,234000.0],["2012-12-13",9.24,9.26,8.87,9.1,153100.0],["2012-12-14",9.02,9.16,8.97,9.07,181500.0],["2012-12-17",9.12,9.17,9.05,9.13,254100.0],["2012-12-18",9.13,9.37,9.13,9.3,426400.0],["2012-12-19",9.29,9.45,9.25,9.3,683000.0],["2012-12-20",9.32,9.53,9.28,9.35,478300.0],["2012-12-21",9.23,9.23,8.99,9.01,1136500.0],["2012-12-24",8.99,9.19,8.9,9.09,324000.0],["2012-12-26",9.11,9.29,9.0,9.18,300300.0],["2012-12-27",9.18,9.28,9.05,9.23,225600.0],["2012-12-28",9.16,9.2,9.0,9.01,166900.0],["2012-12-31",8.97,9.2,8.93,9.19,205600.0],["2013-01-02",9.42,9.56,9.19,9.46,541100.0],["2013-01-03",9.47,9.54,9.38,9.43,284300.0],["2013-01-04",9.49,9.54,9.39,9.49,209600.0],["2013-01-07",9.41,9.47,9.26,9.29,232000.0],["2013-01-08",9.22,9.32,9.02,9.06,494100.0],["2013-01-09",9.06,9.18,9.02,9.16,314300.0],["2013-01-10",9.29,9.3,9.19,9.22,200400.0],["2013-01-11",9.23,9.34,9.19,9.22,233100.0],["2013-01-14",9.17,9.19,9.1,9.15,145300.0],["2013-01-15",8.42,8.64,7.37,7.42,3533100.0],["2013-01-16",7.87,8.02,7.46,7.89,3402100.0],["2013-01-17",7.98,8.12,7.82,8.08,1220500.0],["2013-01-18",8.07,8.13,7.96,7.98,686300.0],["2013-01-22",8.0,8.0,7.84,8.0,1387600.0],["2013-01-23",7.98,8.06,7.92,8.05,1083100.0],["2013-01-24",8.01,8.22,8.0,8.15,647900.0],["2013-01-25",8.19,8.2,8.04,8.1,194500.0],["2013-01-28",8.09,8.2,8.06,8.1,304400.0],["2013-01-29",8.12,8.12,7.96,7.99,293400.0],["2013-01-30",7.98,8.0,7.85,7.86,379200.0],["2013-01-31",7.87,7.99,7.85,7.97,333000.0],["2013-02-01",8.0,8.07,7.92,7.94,528200.0],["2013-02-04",7.82,8.12,7.82,7.95,649100.0],["2013-02-05",8.03,8.18,8.02,8.13,573700.0],["2013-02-06",7.77,8.44,7.77,8.43,1588400.0],["2013-02-07",8.43,8.51,8.32,8.46,516300.0],["2013-02-08",8.5,8.74,8.5,8.67,881100.0],["2013-02-11",8.64,8.65,8.52,8.61,284200.0],["2013-02-12",8.63,8.65,8.52,8.6,245900.0],["2013-02-13",8.59,8.74,8.5,8.74,340200.0],["2013-02-14",8.73,8.87,8.66,8.79,263200.0],["2013-02-15",8.83,8.9,8.59,8.61,335600.0],["2013-02-19",8.6,8.71,8.49,8.68,226200.0],["2013-02-20",8.7,8.71,8.46,8.46,302400.0],["2013-02-21",8.43,8.51,8.29,8.36,299700.0],["2013-02-22",8.4,8.52,8.37,8.41,150300.0],["2013-02-25",8.44,8.51,8.31,8.31,211200.0],["2013-02-26",8.35,8.37,8.22,8.3,146200.0],["2013-02-27",8.34,8.42,8.28,8.3,149600.0],["2013-02-28",8.32,8.36,8.18,8.2,231900.0],["2013-03-01",8.13,8.15,7.92,7.98,377900.0],["2013-03-04",7.93,7.95,7.75,7.83,394200.0],["2013-03-05",7.86,8.0,7.85,7.89,287600.0],["2013-03-06",7.89,8.0,7.84,8.0,138500.0],["2013-03-07",7.98,7.98,7.85,7.92,382100.0],["2013-03-08",7.99,8.03,7.94,8.0,213400.0],["2013-03-11",7.96,7.98,7.82,7.89,498500.0],["2013-03-12",7.89,7.95,7.84,7.91,143500.0],["2013-03-13",7.92,7.98,7.82,7.85,157200.0],["2013-03-14",7.89,7.92,7.83,7.87,261600.0],["2013-03-15",7.89,7.92,7.86,7.91,791100.0],["2013-03-18",7.56,7.86,7.55,7.86,385300.0],["2013-03-19",7.86,7.95,7.73,7.77,206200.0],["2013-03-20",7.84,7.9,7.81,7.85,207500.0],["2013-03-21",7.76,7.91,7.61,7.8,349400.0],["2013-03-22",7.81,7.84,7.64,7.72,281700.0],["2013-03-25",7.73,7.83,7.69,7.74,394800.0],["2013-03-26",7.76,7.76,7.57,7.7,175900.0],["2013-03-27",7.65,7.7,7.61,7.65,140800.0],["2013-03-28",7.67,7.69,7.56,7.6,253200.0],["2013-04-01",7.63,7.64,7.28,7.52,435700.0],["2013-04-02",7.55,7.57,7.37,7.42,476300.0],["2013-04-03",7.41,7.53,7.41,7.42,231300.0],["2013-04-04",7.4,7.55,7.34,7.54,191600.0],["2013-04-05",7.42,7.5,7.3,7.37,372600.0],["2013-04-08",7.38,7.38,7.19,7.27,397500.0],["2013-04-09",7.25,7.3,7.18,7.2,634800.0],["2013-04-10",7.2,7.39,7.17,7.28,595000.0],["2013-04-11",7.29,7.37,7.22,7.31,342100.0],["2013-04-12",7.25,7.33,7.2,7.22,325600.0],["2013-04-15",7.15,7.25,6.94,7.06,536500.0],["2013-04-16",7.12,7.16,7.07,7.12,257700.0],["2013-04-17",7.04,7.11,6.8,6.85,295200.0],["2013-04-18",6.88,6.89,6.72,6.77,461400.0],["2013-04-19",6.77,6.87,6.73,6.81,204200.0],["2013-04-22",6.8,6.88,6.53,6.73,279600.0],["2013-04-23",6.77,6.87,6.72,6.85,209400.0],["2013-04-24",6.85,6.97,6.85,6.96,148500.0],["2013-04-25",7.0,7.2,7.0,7.15,163000.0],["2013-04-26",7.1,7.12,6.82,6.94,336800.0],["2013-04-29",6.95,7.09,6.95,7.01,161800.0],["2013-04-30",7.03,7.25,7.01,7.23,277200.0],["2013-05-01",7.21,7.22,6.87,6.9,461800.0],["2013-05-02",6.96,7.13,6.91,7.09,234500.0],["2013-05-03",7.84,8.5,7.76,8.18,935000.0],["2013-05-06",8.16,8.23,8.09,8.12,339700.0],["2013-05-07",8.14,8.2,8.05,8.06,399000.0],["2013-05-08",8.04,8.04,7.87,8.02,353200.0],["2013-05-09",7.98,8.02,7.84,7.87,313400.0],["2013-05-10",7.89,7.97,7.82,7.96,204500.0],["2013-05-13",7.97,7.97,7.76,7.79,383600.0],["2013-05-14",7.78,8.11,7.74,8.0,422000.0],["2013-05-15",7.95,8.24,7.9,8.24,403800.0],["2013-05-16",8.18,8.4,8.12,8.28,230600.0],["2013-05-17",8.35,8.38,8.29,8.32,232200.0],["2013-05-20",8.29,8.46,8.22,8.35,186900.0],["2013-05-21",8.34,8.34,8.19,8.29,278000.0],["2013-05-22",8.28,8.46,8.2,8.25,360500.0],["2013-05-23",8.18,8.34,8.12,8.14,206300.0],["2013-05-24",8.06,8.16,8.02,8.1,113100.0],["2013-05-28",8.2,8.35,8.15,8.27,124900.0],["2013-05-29",8.19,8.3,8.11,8.17,54400.0],["2013-05-30",8.18,8.36,8.18,8.36,94100.0],["2013-05-31",8.28,8.39,8.06,8.08,244500.0],["2013-06-03",8.13,8.41,8.07,8.39,266500.0],["2013-06-04",8.41,8.44,8.1,8.19,141800.0],["2013-06-05",8.16,8.22,8.0,8.0,147200.0],["2013-06-06",8.0,8.06,7.84,8.03,226900.0],["2013-06-07",8.09,8.17,8.03,8.16,132900.0],["2013-06-10",8.17,8.27,8.12,8.26,161300.0],["2013-06-11",8.13,8.22,8.04,8.15,148300.0],["2013-06-12",8.24,8.29,8.06,8.06,127600.0],["2013-06-13",8.05,8.26,8.0,8.26,117700.0],["2013-06-14",8.23,8.23,8.03,8.1,131000.0],["2013-06-17",8.16,8.27,8.1,8.25,135200.0],["2013-06-18",8.24,8.35,8.15,8.34,123100.0],["2013-06-19",8.3,8.31,8.21,8.25,111800.0],["2013-06-20",8.09,8.23,8.08,8.19,296300.0],["2013-06-21",8.22,8.33,8.2,8.29,444300.0],["2013-06-24",8.15,8.3,8.04,8.04,352200.0],["2013-06-25",8.09,8.22,8.07,8.11,308300.0],["2013-06-26",8.17,8.17,8.02,8.06,295200.0],["2013-06-27",8.12,8.18,8.09,8.17,326600.0],["2013-06-28",8.12,8.43,8.12,8.4,489400.0],["2013-07-01",8.45,8.75,8.4,8.72,350300.0],["2013-07-02",8.68,8.8,8.68,8.79,285800.0],["2013-07-03",8.72,8.93,8.68,8.89,137000.0],["2013-07-05",9.03,9.11,8.81,9.11,162700.0],["2013-07-08",9.14,9.16,8.97,9.08,164400.0],["2013-07-09",9.14,9.18,9.06,9.11,331400.0],["2013-07-10",9.1,9.31,9.08,9.28,163400.0],["2013-07-11",9.39,9.4,9.06,9.19,218800.0],["2013-07-12",9.16,9.32,9.16,9.27,101800.0],["2013-07-15",9.25,9.29,8.99,9.21,258700.0],["2013-07-16",9.2,9.49,9.19,9.48,194900.0],["2013-07-17",9.51,9.59,9.44,9.46,191300.0],["2013-07-18",9.51,9.58,9.39,9.42,114800.0],["2013-07-19",9.38,9.4,9.27,9.4,131300.0],["2013-07-22",9.38,9.49,9.38,9.4,88400.0],["2013-07-23",9.38,9.53,9.36,9.46,105700.0],["2013-07-24",9.5,9.55,9.29,9.29,161700.0],["2013-07-25",9.29,9.53,9.25,9.41,176300.0],["2013-07-26",9.29,9.41,9.12,9.2,139500.0],["2013-07-29",9.21,9.23,8.99,9.07,200200.0],["2013-07-30",9.1,9.24,8.78,9.18,170500.0],["2013-07-31",9.23,9.35,9.16,9.24,123500.0],["2013-08-01",9.35,9.35,9.15,9.23,204500.0],["2013-08-02",9.0,9.47,9.0,9.38,226800.0],["2013-08-05",9.39,9.44,9.27,9.39,307200.0],["2013-08-06",9.5,9.55,9.31,9.34,254400.0],["2013-08-07",9.32,9.39,9.21,9.26,256800.0],["2013-08-08",9.32,9.56,9.29,9.54,198500.0],["2013-08-09",9.47,9.55,9.26,9.28,136900.0],["2013-08-12",9.15,9.61,9.15,9.61,258400.0],["2013-08-13",9.56,9.84,9.56,9.79,208300.0],["2013-08-14",9.78,9.96,9.67,9.71,145000.0],["2013-08-15",9.55,9.57,9.28,9.28,167100.0],["2013-08-16",9.23,9.56,9.23,9.49,230100.0],["2013-08-19",9.45,9.45,9.31,9.38,187600.0],["2013-08-20",9.41,9.57,9.41,9.51,89100.0],["2013-08-21",9.45,9.75,9.39,9.71,225300.0],["2013-08-22",9.74,10.2,9.71,10.2,263000.0],["2013-08-23",10.21,10.44,10.17,10.41,249200.0],["2013-08-26",10.41,10.53,10.27,10.39,513700.0],["2013-08-27",10.12,10.19,9.83,9.83,371700.0],["2013-08-28",9.82,10.0,9.73,9.94,179200.0],["2013-08-29",9.9,10.1,9.89,9.93,117900.0],["2013-08-30",9.89,9.9,9.43,9.54,205900.0],["2013-09-03",9.67,9.8,9.38,9.51,208700.0],["2013-09-04",9.49,9.63,9.46,9.61,262600.0],["2013-09-05",9.63,9.77,9.62,9.72,197800.0],["2013-09-06",9.8,9.8,9.46,9.52,133300.0],["2013-09-09",9.58,9.64,9.48,9.59,160900.0],["2013-09-10",9.66,9.74,9.4,9.72,157800.0],["2013-09-11",9.69,9.79,9.61,9.64,96600.0],["2013-09-12",9.63,9.63,9.49,9.5,162700.0],["2013-09-13",9.56,9.61,9.26,9.58,387800.0],["2013-09-16",9.68,9.7,9.38,9.52,229500.0],["2013-09-17",9.49,9.65,9.34,9.54,432400.0],["2013-09-18",9.57,9.8,9.46,9.74,257000.0],["2013-09-19",9.7,9.76,9.59,9.67,163000.0],["2013-09-20",9.68,9.87,9.65,9.76,396800.0],["2013-09-23",9.87,10.0,9.76,9.95,300400.0],["2013-09-24",9.94,10.17,9.84,9.99,247400.0],["2013-09-25",9.98,10.13,9.93,9.97,131700.0],["2013-09-26",9.97,10.01,9.73,9.82,141300.0],["2013-09-27",9.73,9.86,9.56,9.73,137200.0],["2013-09-30",9.59,9.76,9.27,9.74,213900.0],["2013-10-01",9.73,9.94,9.71,9.91,172000.0],["2013-10-02",9.84,9.84,9.69,9.78,197400.0],["2013-10-03",9.76,9.8,9.62,9.71,234300.0],["2013-10-04",9.68,9.89,9.68,9.86,97900.0],["2013-10-07",9.75,9.79,9.69,9.76,201100.0],["2013-10-08",9.74,9.79,9.62,9.68,208600.0],["2013-10-09",9.68,9.85,9.6,9.77,266200.0],["2013-10-10",9.9,10.01,9.77,9.99,149500.0],["2013-10-11",9.93,10.2,9.93,10.15,185500.0],["2013-10-14",10.11,10.42,10.0,10.33,213900.0],["2013-10-15",10.28,10.37,10.12,10.2,405100.0],["2013-10-16",10.28,10.39,10.22,10.27,375900.0],["2013-10-17",10.18,10.36,10.16,10.3,233500.0],["2013-10-18",10.38,10.69,10.32,10.68,312200.0],["2013-10-21",10.68,10.91,10.61,10.64,349900.0],["2013-10-22",10.68,10.74,10.47,10.49,436700.0],["2013-10-23",10.44,10.44,10.28,10.37,248100.0],["2013-10-24",10.39,10.44,10.34,10.38,237000.0],["2013-10-25",10.4,10.4,10.26,10.31,242900.0],["2013-10-28",10.31,10.32,10.05,10.13,261500.0],["2013-10-29",10.14,10.27,10.04,10.2,174100.0],["2013-10-30",10.18,10.18,9.77,9.82,221900.0],["2013-10-31",9.23,9.28,8.5,8.74,892300.0],["2013-11-01",8.71,8.84,8.2,8.52,739600.0],["2013-11-04",8.58,8.75,8.47,8.61,426600.0],["2013-11-05",9.51,9.82,9.2,9.28,893200.0],["2013-11-06",9.38,9.51,8.98,9.05,253900.0],["2013-11-07",9.09,9.09,8.92,8.96,280600.0],["2013-11-08",8.96,9.12,8.95,9.05,258600.0],["2013-11-11",9.05,9.05,8.89,8.99,151100.0],["2013-11-12",8.97,9.05,8.81,8.94,111300.0],["2013-11-13",8.89,9.09,8.8,9.09,228600.0],["2013-11-14",9.07,9.08,8.88,8.95,172900.0],["2013-11-15",8.97,9.03,8.88,8.95,141300.0],["2013-11-18",8.96,9.04,8.89,8.89,137600.0],["2013-11-19",8.87,9.0,8.7,8.73,167000.0],["2013-11-20",8.79,8.79,8.62,8.7,104000.0],["2013-11-21",8.8,8.93,8.63,8.93,195900.0],["2013-11-22",8.91,9.01,8.73,9.0,157100.0],["2013-11-25",9.01,9.23,8.91,9.18,167300.0],["2013-11-26",9.19,9.42,9.14,9.39,145400.0],["2013-11-27",9.38,9.54,9.36,9.51,154900.0],["2013-11-29",9.58,9.72,9.5,9.7,71400.0],["2013-12-02",9.67,9.77,9.05,9.1,318300.0],["2013-12-03",9.06,9.14,8.96,9.03,193700.0],["2013-12-04",9.0,9.16,8.8,8.86,363000.0],["2013-12-05",8.87,8.97,8.84,8.89,170400.0],["2013-12-06",9.0,9.0,8.85,8.87,195800.0],["2013-12-09",8.87,8.9,8.74,8.87,434600.0],["2013-12-10",8.83,8.88,8.71,8.71,252200.0],["2013-12-11",8.7,8.72,8.57,8.62,341300.0],["2013-12-12",8.6,8.7,8.5,8.57,306200.0],["2013-12-13",8.57,8.75,8.52,8.58,525100.0],["2013-12-16",8.05,8.12,7.68,7.71,2348000.0],["2013-12-17",7.72,7.72,7.6,7.64,6864200.0],["2013-12-18",7.67,7.92,7.51,7.87,2436400.0],["2013-12-19",7.83,8.06,7.79,7.96,508700.0],["2013-12-20",8.0,8.27,7.91,8.21,1076200.0],["2013-12-23",8.25,8.4,8.15,8.31,436000.0],["2013-12-24",8.31,8.5,8.25,8.37,389800.0],["2013-12-26",8.38,8.48,8.27,8.36,305700.0],["2013-12-27",8.4,8.57,8.38,8.56,239700.0],["2013-12-30",8.58,8.64,8.47,8.59,368500.0],["2013-12-31",8.58,8.72,8.5,8.58,620300.0],["2014-01-02",8.58,8.65,8.35,8.63,393000.0],["2014-01-03",8.65,8.75,8.53,8.6,327100.0],["2014-01-06",8.73,8.73,8.39,8.39,588400.0],["2014-01-07",8.4,8.49,8.31,8.42,538000.0],["2014-01-08",8.39,8.49,8.29,8.41,1161300.0],["2014-01-09",8.45,8.45,8.2,8.26,530200.0],["2014-01-10",8.28,8.34,8.19,8.25,251400.0],["2014-01-13",8.19,8.2,7.97,8.09,1579600.0],["2014-01-14",8.15,8.26,8.12,8.17,588600.0],["2014-01-15",8.14,8.39,8.11,8.35,669300.0],["2014-01-16",8.36,8.41,8.13,8.2,325300.0],["2014-01-17",8.22,8.22,8.06,8.12,205000.0],["2014-01-21",8.22,8.45,8.09,8.16,1255400.0],["2014-01-22",8.24,8.39,7.96,8.31,1078100.0],["2014-01-23",8.28,8.44,8.16,8.43,1106000.0],["2014-01-24",8.39,8.53,8.08,8.24,998100.0],["2014-01-27",8.25,8.4,8.0,8.07,1084700.0],["2014-01-28",8.14,8.25,7.93,8.02,925000.0],["2014-01-29",7.92,8.38,7.87,8.2,1061900.0],["2014-01-30",8.34,8.49,8.02,8.15,698100.0],["2014-01-31",8.03,8.32,7.98,8.01,1059500.0],["2014-02-03",8.11,8.16,7.74,7.9,1154500.0],["2014-02-04",7.94,8.08,7.74,7.92,1751100.0],["2014-02-05",7.9,8.09,7.74,7.92,683900.0],["2014-02-06",7.35,8.49,7.33,8.28,3650400.0],["2014-02-07",8.2,8.25,7.69,7.85,1936700.0],["2014-02-10",7.86,8.05,7.67,8.03,1375900.0],["2014-02-11",8.06,8.18,7.98,8.11,871400.0],["2014-02-12",8.14,8.3,8.14,8.24,1142300.0],["2014-02-13",8.17,8.29,8.01,8.23,1296600.0],["2014-02-14",8.23,8.39,8.06,8.23,997600.0],["2014-02-18",8.29,8.33,8.1,8.11,476500.0],["2014-02-19",8.05,8.14,7.95,8.0,416000.0],["2014-02-20",8.0,8.07,7.86,7.94,663300.0],["2014-02-21",7.96,8.18,7.92,8.17,503000.0],["2014-02-24",8.2,8.27,8.13,8.13,355800.0],["2014-02-25",8.11,8.13,7.93,8.08,431600.0],["2014-02-26",8.11,8.39,8.11,8.22,495500.0],["2014-02-27",8.16,8.39,8.16,8.37,269500.0],["2014-02-28",8.39,8.49,8.32,8.4,462200.0],["2014-03-03",8.33,8.48,8.16,8.19,430300.0],["2014-03-04",8.26,8.45,8.26,8.36,692000.0],["2014-03-05",8.36,8.46,8.32,8.4,492300.0],["2014-03-06",8.42,8.5,8.28,8.3,303200.0],["2014-03-07",8.34,8.39,8.24,8.34,167700.0],["2014-03-10",8.29,8.42,8.18,8.39,297400.0],["2014-03-11",8.42,8.44,8.07,8.15,649700.0],["2014-03-12",8.12,8.23,8.01,8.2,225900.0],["2014-03-13",8.24,8.24,8.0,8.09,354300.0],["2014-03-14",8.06,8.22,8.05,8.11,334300.0],["2014-03-17",8.17,8.42,8.12,8.15,126400.0],["2014-03-18",8.16,8.26,8.15,8.2,281100.0],["2014-03-19",8.22,8.34,8.17,8.27,317400.0],["2014-03-20",8.25,8.31,8.17,8.22,466400.0],["2014-03-21",8.26,8.36,8.13,8.18,545600.0],["2014-03-24",8.19,8.21,7.95,8.03,455800.0],["2014-03-25",8.09,8.22,7.95,8.08,360000.0],["2014-03-26",8.14,8.24,7.92,7.95,592900.0],["2014-03-27",7.95,8.05,7.88,8.0,580900.0],["2014-03-28",8.0,8.16,7.88,8.15,844300.0],["2014-03-31",8.2,8.47,7.92,8.45,688600.0],["2014-04-01",8.47,8.49,8.16,8.33,541800.0],["2014-04-02",8.33,8.4,8.29,8.36,612700.0],["2014-04-03",8.38,8.43,8.28,8.3,467900.0],["2014-04-04",8.36,8.43,8.11,8.16,383600.0],["2014-04-07",8.12,8.25,7.8,8.12,423100.0],["2014-04-08",8.11,8.33,8.07,8.16,650200.0],["2014-04-09",8.18,8.3,8.12,8.29,1170800.0],["2014-04-10",8.26,8.34,8.16,8.21,762500.0],["2014-04-11",7.85,8.03,7.44,7.49,1644400.0],["2014-04-14",8.34,8.34,7.57,7.65,981100.0],["2014-04-15",7.65,8.26,7.61,8.08,1804200.0],["2014-04-16",8.16,8.3,7.8,7.82,380500.0],["2014-04-17",7.82,7.93,7.73,7.84,446700.0],["2014-04-21",7.83,7.97,7.69,7.91,337800.0],["2014-04-22",7.95,8.07,7.82,7.96,275000.0],["2014-04-23",7.96,8.19,7.96,7.99,420500.0],["2014-04-24",8.04,8.05,7.84,7.97,485800.0],["2014-04-25",7.96,8.04,7.74,7.78,351900.0],["2014-04-28",7.79,7.93,7.63,7.78,294100.0],["2014-04-29",7.83,7.83,7.65,7.71,268200.0],["2014-04-30",7.69,7.94,7.57,7.89,469000.0],["2014-05-01",7.6,7.8,7.32,7.55,1535300.0],["2014-05-02",7.58,7.72,7.49,7.58,342000.0],["2014-05-05",7.51,7.57,7.44,7.5,449900.0],["2014-05-06",7.43,7.57,7.36,7.39,361500.0],["2014-05-07",7.41,7.52,7.3,7.51,444000.0],["2014-05-08",7.5,7.64,7.4,7.41,456000.0],["2014-05-09",7.37,7.65,7.35,7.64,345700.0],["2014-05-12",7.69,8.02,7.62,7.93,395900.0],["2014-05-13",7.94,7.95,7.79,7.84,297000.0],["2014-05-14",7.8,7.9,7.51,7.55,604300.0],["2014-05-15",7.55,7.68,7.42,7.65,344800.0],["2014-05-16",7.62,7.83,7.52,7.63,480500.0],["2014-05-19",7.63,7.76,7.63,7.75,191000.0],["2014-05-20",7.7,7.71,7.56,7.6,635900.0],["2014-05-21",7.61,7.69,7.43,7.44,417700.0],["2014-05-22",7.44,7.44,7.28,7.33,470200.0],["2014-05-23",7.35,7.56,7.24,7.53,505700.0],["2014-05-27",7.6,7.67,7.57,7.63,252500.0],["2014-05-28",7.62,7.76,7.58,7.71,353500.0],["2014-05-29",7.76,7.76,7.61,7.64,206900.0],["2014-05-30",7.64,7.67,7.5,7.5,188200.0],["2014-06-02",7.48,7.57,7.34,7.46,425000.0],["2014-06-03",7.46,7.46,7.3,7.37,241300.0],["2014-06-04",7.36,7.38,7.26,7.28,231700.0],["2014-06-05",7.29,7.68,7.27,7.68,435600.0],["2014-06-06",7.73,7.87,7.7,7.85,422100.0],["2014-06-09",7.85,8.15,7.79,8.06,476000.0],["2014-06-10",8.06,8.12,8.01,8.11,627200.0],["2014-06-11",8.07,8.09,7.95,8.03,234000.0],["2014-06-12",8.02,8.08,7.87,8.0,339900.0],["2014-06-13",8.05,8.05,7.92,7.99,304200.0],["2014-06-16",7.91,7.97,7.86,7.93,421800.0],["2014-06-17",7.92,8.12,7.87,8.08,241100.0],["2014-06-18",8.11,8.12,7.94,8.06,237900.0],["2014-06-19",8.07,8.15,8.07,8.13,367900.0],["2014-06-20",8.13,8.28,8.1,8.28,449700.0],["2014-06-23",8.27,8.27,8.14,8.16,223400.0],["2014-06-24",8.13,8.27,8.08,8.09,230400.0],["2014-06-25",8.02,8.18,8.0,8.16,176000.0],["2014-06-26",8.17,8.2,8.06,8.15,128600.0],["2014-06-27",8.08,8.27,7.97,8.24,482400.0],["2014-06-30",8.2,8.28,8.1,8.2,216200.0],["2014-07-01",8.27,8.4,8.25,8.27,375900.0],["2014-07-02",8.25,8.32,8.13,8.17,174600.0],["2014-07-03",8.21,8.4,8.06,8.35,186800.0],["2014-07-07",8.3,8.39,8.24,8.34,241100.0],["2014-07-08",8.3,8.3,7.92,8.15,595400.0],["2014-07-09",8.21,8.25,7.96,7.99,407800.0],["2014-07-10",7.84,7.97,7.83,7.9,333300.0],["2014-07-11",7.89,8.18,7.86,8.16,601000.0],["2014-07-14",8.25,8.44,8.18,8.19,313600.0],["2014-07-15",8.22,8.22,7.89,7.89,1312700.0],["2014-07-16",7.96,8.09,7.81,7.81,405000.0],["2014-07-17",7.77,7.87,7.66,7.68,231500.0],["2014-07-18",7.65,7.77,7.65,7.7,465100.0],["2014-07-21",7.66,7.86,7.57,7.66,578000.0],["2014-07-22",7.76,7.99,7.59,7.94,439800.0],["2014-07-23",7.99,8.04,7.91,8.0,434900.0],["2014-07-24",8.04,8.09,7.88,8.07,557700.0],["2014-07-25",7.99,8.08,7.88,7.99,256500.0],["2014-07-28",7.97,8.14,7.8,8.0,417700.0],["2014-07-29",7.99,8.09,7.95,8.0,345800.0],["2014-07-30",8.09,8.1,7.97,8.0,314100.0],["2014-07-31",7.25,7.82,7.25,7.51,1747600.0],["2014-08-01",7.55,7.59,7.3,7.36,801800.0],["2014-08-04",7.36,7.5,7.26,7.5,486700.0],["2014-08-05",7.46,7.5,7.39,7.44,304400.0],["2014-08-06",7.4,7.59,7.4,7.49,499800.0],["2014-08-07",7.5,7.55,7.3,7.37,356200.0],["2014-08-08",7.38,7.42,7.33,7.4,224000.0],["2014-08-11",7.45,7.57,7.41,7.51,176100.0],["2014-08-12",7.49,7.55,7.36,7.44,195700.0],["2014-08-13",7.47,7.57,7.39,7.43,158100.0],["2014-08-14",7.44,7.53,7.35,7.43,318400.0],["2014-08-15",7.52,7.52,7.34,7.46,265900.0],["2014-08-18",7.55,7.6,7.51,7.56,223400.0],["2014-08-19",7.6,7.63,7.45,7.58,90100.0],["2014-08-20",7.52,7.52,7.36,7.43,241700.0],["2014-08-21",7.4,7.61,7.3,7.52,252500.0],["2014-08-22",7.54,7.54,7.34,7.38,328500.0],["2014-08-25",7.4,7.52,7.33,7.37,215800.0],["2014-08-26",7.41,7.74,7.41,7.63,390500.0],["2014-08-27",7.67,7.69,7.5,7.53,117700.0],["2014-08-28",7.5,7.51,7.38,7.47,222600.0],["2014-08-29",7.48,7.67,7.45,7.65,280100.0],["2014-09-02",7.69,7.72,7.56,7.58,157500.0],["2014-09-03",7.63,7.72,7.47,7.52,253400.0],["2014-09-04",7.54,7.58,7.38,7.42,349500.0],["2014-09-05",7.38,7.52,7.36,7.49,234600.0],["2014-09-08",7.46,7.57,7.4,7.56,516800.0],["2014-09-09",7.57,7.57,7.36,7.4,457900.0],["2014-09-10",7.36,7.5,7.35,7.44,193000.0],["2014-09-11",7.38,7.5,7.38,7.48,281600.0],["2014-09-12",7.48,7.5,7.36,7.41,227200.0],["2014-09-15",7.4,7.4,7.25,7.31,864400.0],["2014-09-16",7.28,7.34,7.17,7.32,493400.0],["2014-09-17",7.34,7.38,7.26,7.3,227800.0],["2014-09-18",7.34,7.41,7.28,7.34,257100.0],["2014-09-19",7.38,7.44,7.18,7.27,707000.0],["2014-09-22",7.92,8.02,6.92,6.96,2347800.0],["2014-09-23",6.97,7.0,6.74,6.84,880900.0],["2014-09-24",6.83,6.99,6.78,6.93,423400.0],["2014-09-25",6.92,6.96,6.73,6.87,316800.0],["2014-09-26",6.92,6.99,6.83,6.9,218300.0],["2014-09-29",6.81,6.92,6.72,6.76,413300.0],["2014-09-30",6.77,6.88,6.62,6.81,836100.0],["2014-10-01",6.78,6.78,6.49,6.52,641500.0],["2014-10-02",6.48,6.67,6.46,6.62,333900.0],["2014-10-03",6.7,6.71,6.59,6.64,277600.0],["2014-10-06",6.65,6.77,6.57,6.64,381300.0],["2014-10-07",6.57,6.67,6.43,6.44,770700.0],["2014-10-08",6.42,6.47,6.22,6.4,486400.0],["2014-10-09",6.39,6.45,5.86,5.87,884000.0],["2014-10-10",5.83,6.01,5.7,5.98,724200.0],["2014-10-13",6.0,6.04,5.83,5.98,377100.0],["2014-10-14",6.01,6.04,5.87,5.89,469400.0],["2014-10-15",5.8,6.09,5.77,6.08,640700.0],["2014-10-16",5.98,6.21,5.9,6.09,758400.0],["2014-10-17",6.11,6.14,5.9,5.96,734600.0],["2014-10-20",5.95,6.06,5.95,6.02,358600.0],["2014-10-21",6.09,6.16,5.97,6.0,562500.0],["2014-10-22",6.0,6.08,5.79,5.81,566000.0],["2014-10-23",5.9,6.03,5.88,5.97,387000.0],["2014-10-24",5.99,6.0,5.88,5.99,205100.0],["2014-10-27",5.94,5.98,5.66,5.68,812500.0],["2014-10-28",5.74,5.92,5.59,5.91,931400.0],["2014-10-29",5.93,6.18,5.92,6.01,400100.0],["2014-10-30",5.76,6.65,5.76,6.62,1055300.0],["2014-10-31",6.78,6.95,6.67,6.91,887200.0],["2014-11-03",6.95,7.1,6.81,7.04,601000.0],["2014-11-04",7.0,7.05,6.93,6.94,355600.0],["2014-11-05",7.03,7.1,6.86,6.9,371800.0],["2014-11-06",6.93,7.02,6.86,6.9,464300.0],["2014-11-07",6.91,7.0,6.8,6.92,571900.0],["2014-11-10",6.91,6.98,6.77,6.85,228100.0],["2014-11-11",6.8,6.9,6.76,6.84,206300.0],["2014-11-12",6.81,6.95,6.69,6.93,266100.0],["2014-11-13",6.93,6.97,6.57,6.6,502700.0],["2014-11-14",6.61,6.86,6.61,6.83,652500.0],["2014-11-17",6.79,6.84,6.68,6.73,316400.0],["2014-11-18",6.75,6.87,6.73,6.75,390900.0],["2014-11-19",6.74,6.75,6.61,6.7,309100.0],["2014-11-20",6.67,6.84,6.67,6.83,340500.0],["2014-11-21",6.95,6.95,6.75,6.77,231800.0],["2014-11-24",6.77,6.88,6.71,6.86,311500.0],["2014-11-25",6.9,6.95,6.79,6.82,439700.0],["2014-11-26",6.84,6.95,6.78,6.9,577900.0],["2014-11-28",6.88,6.9,6.73,6.76,124800.0],["2014-12-01",6.69,6.87,6.61,6.79,374200.0],["2014-12-02",6.83,6.85,6.57,6.78,329100.0],["2014-12-03",6.78,7.03,6.73,6.99,363300.0],["2014-12-04",6.96,7.1,6.87,7.01,296700.0],["2014-12-05",7.0,7.1,6.94,6.99,214300.0],["2014-12-08",6.95,7.09,6.79,6.91,326100.0],["2014-12-09",6.82,7.16,6.75,7.14,687100.0],["2014-12-10",7.13,7.13,6.92,6.95,945900.0],["2014-12-11",7.01,7.21,6.89,7.0,567300.0],["2014-12-12",6.89,7.13,6.87,7.02,446600.0],["2014-12-15",7.05,7.17,6.99,7.03,463500.0],["2014-12-16",7.0,7.19,7.0,7.02,751500.0],["2014-12-17",7.08,7.23,7.01,7.2,513000.0],["2014-12-18",7.28,7.44,7.24,7.29,521700.0],["2014-12-19",7.27,7.57,7.16,7.52,951900.0],["2014-12-22",7.51,7.62,7.41,7.62,453700.0],["2014-12-23",7.7,7.73,7.54,7.57,638600.0],["2014-12-24",7.51,7.54,7.38,7.41,208500.0],["2014-12-26",7.41,7.53,7.31,7.4,435100.0],["2014-12-29",7.4,7.57,7.38,7.55,398800.0],["2014-12-30",7.54,7.6,7.51,7.56,220800.0],["2014-12-31",7.6,7.72,7.48,7.53,377900.0],["2015-01-02",7.57,7.6,7.32,7.38,483400.0],["2015-01-05",7.35,7.53,7.24,7.29,880500.0],["2015-01-06",7.32,7.42,7.06,7.2,532300.0],["2015-01-07",7.28,7.38,7.17,7.37,419000.0],["2015-01-08",7.41,7.67,7.31,7.65,763800.0],["2015-01-09",7.63,7.65,7.42,7.53,317200.0],["2015-01-12",7.56,7.56,7.37,7.51,408700.0],["2015-01-13",7.56,7.77,7.45,7.63,758000.0],["2015-01-14",7.51,7.69,7.51,7.56,331900.0],["2015-01-15",7.61,7.66,7.27,7.32,344800.0],["2015-01-16",7.29,7.44,7.17,7.21,968000.0],["2015-01-20",7.18,7.3,7.12,7.25,457100.0],["2015-01-21",7.26,7.3,7.05,7.17,319000.0],["2015-01-22",7.19,7.22,7.06,7.21,301400.0],["2015-01-23",7.23,7.28,7.14,7.23,273700.0],["2015-01-26",7.19,7.35,7.07,7.34,621100.0],["2015-01-27",7.21,7.27,7.06,7.09,556000.0],["2015-01-28",7.14,7.19,7.03,7.06,783200.0],["2015-01-29",7.04,7.13,6.98,7.12,458100.0],["2015-01-30",7.0,7.11,6.94,6.95,452200.0],["2015-02-02",6.97,7.06,6.87,7.0,467000.0],["2015-02-03",7.03,7.21,7.01,7.14,520600.0],["2015-02-04",7.08,7.23,7.0,7.07,316300.0],["2015-02-05",7.31,7.94,7.24,7.76,2136700.0],["2015-02-06",7.76,7.93,7.63,7.78,1064300.0],["2015-02-09",7.79,8.0,7.78,7.89,647800.0],["2015-02-10",7.95,8.17,7.85,8.17,1116300.0],["2015-02-11",8.13,8.54,8.08,8.49,845600.0],["2015-02-12",8.53,8.73,8.4,8.71,667700.0],["2015-02-13",8.71,8.8,8.55,8.72,587100.0],["2015-02-17",8.75,8.82,8.7,8.81,315900.0],["2015-02-18",8.81,9.0,8.76,9.0,944900.0],["2015-02-19",8.94,9.13,8.79,9.11,687300.0],["2015-02-20",9.07,9.09,8.72,8.75,475700.0],["2015-02-23",8.69,8.75,8.48,8.54,529000.0],["2015-02-24",8.54,8.92,8.53,8.91,519700.0],["2015-02-25",8.86,8.93,8.7,8.8,258900.0],["2015-02-26",8.82,8.91,8.76,8.86,215400.0],["2015-02-27",8.84,8.86,8.7,8.81,283200.0],["2015-03-02",8.76,8.91,8.64,8.86,416600.0],["2015-03-03",8.8,8.97,8.77,8.88,252800.0],["2015-03-04",8.87,9.0,8.73,8.99,373800.0],["2015-03-05",8.97,9.0,8.83,8.99,233700.0],["2015-03-06",8.89,8.99,8.83,8.9,288700.0],["2015-03-09",8.9,8.93,8.74,8.85,295900.0],["2015-03-10",8.7,8.9,8.67,8.72,395800.0],["2015-03-11",8.76,8.88,8.69,8.86,586300.0],["2015-03-12",8.95,9.0,8.86,8.97,241800.0],["2015-03-13",8.93,8.98,8.77,8.92,292300.0],["2015-03-16",8.94,9.06,8.83,9.04,676800.0],["2015-03-17",8.98,9.12,8.91,9.06,334300.0],["2015-03-18",9.05,9.27,8.93,9.05,650500.0],["2015-03-19",9.04,9.25,9.0,9.11,327000.0],["2015-03-20",9.18,9.18,9.05,9.05,489400.0],["2015-03-23",9.04,9.23,8.92,9.04,399000.0],["2015-03-24",9.05,9.11,8.99,9.08,319100.0],["2015-03-25",9.07,9.08,8.94,8.96,346600.0],["2015-03-26",8.93,9.03,8.83,9.03,439600.0],["2015-03-27",9.0,9.01,8.7,8.85,346300.0],["2015-03-30",8.92,9.11,8.88,9.02,571200.0],["2015-03-31",9.01,9.12,8.92,9.01,521500.0],["2015-04-01",9.02,9.15,8.9,9.09,268500.0],["2015-04-02",9.07,9.18,9.0,9.04,357900.0],["2015-04-06",9.17,9.2,8.92,9.15,376600.0],["2015-04-07",9.12,9.19,8.97,9.03,352700.0],["2015-04-08",8.99,9.1,8.95,8.97,397300.0],["2015-04-09",9.0,9.13,8.95,9.01,407200.0],["2015-04-10",9.09,9.17,9.08,9.13,245300.0],["2015-04-13",9.12,9.24,9.02,9.1,235900.0],["2015-04-14",9.11,9.17,9.0,9.09,221600.0],["2015-04-15",9.16,9.24,9.09,9.21,251200.0],["2015-04-16",9.17,9.24,9.01,9.06,190300.0],["2015-04-17",8.99,8.99,8.83,8.84,328400.0],["2015-04-20",8.91,9.0,8.77,8.95,288400.0],["2015-04-21",9.08,9.18,8.93,9.06,683300.0],["2015-04-22",9.1,9.2,9.02,9.1,528200.0],["2015-04-23",9.05,9.35,9.01,9.31,823000.0],["2015-04-24",9.36,9.38,9.15,9.22,453200.0],["2015-04-27",9.3,9.64,9.22,9.35,1228400.0],["2015-04-28",9.29,9.5,9.28,9.46,445300.0],["2015-04-29",9.5,9.5,9.09,9.21,445800.0],["2015-04-30",9.38,9.56,9.13,9.35,848900.0],["2015-05-01",9.38,9.54,9.37,9.49,548800.0],["2015-05-04",9.49,9.58,9.4,9.43,423600.0],["2015-05-05",9.37,9.52,9.22,9.25,388400.0],["2015-05-06",9.32,9.33,9.15,9.27,334500.0],["2015-05-07",9.3,9.34,9.07,9.24,293400.0],["2015-05-08",9.45,9.45,9.11,9.21,284500.0],["2015-05-11",9.15,9.32,9.07,9.21,516100.0],["2015-05-12",9.21,9.21,9.05,9.1,290900.0],["2015-05-13",9.16,9.56,9.16,9.42,846000.0],["2015-05-14",9.47,9.52,9.39,9.5,474000.0],["2015-05-15",9.53,9.67,9.39,9.53,447000.0],["2015-05-18",9.55,9.83,9.51,9.8,967400.0],["2015-05-19",9.77,9.88,9.72,9.78,381200.0],["2015-05-20",9.99,10.04,9.55,9.87,1679400.0],["2015-05-21",9.89,9.95,9.81,9.87,602700.0],["2015-05-22",9.86,9.89,9.73,9.87,359800.0],["2015-05-26",9.78,9.81,9.58,9.66,609300.0],["2015-05-27",9.71,9.94,9.59,9.89,584100.0],["2015-05-28",9.89,9.98,9.78,9.87,363300.0],["2015-05-29",9.9,9.93,9.58,9.88,1433800.0],["2015-06-01",10.0,10.1,9.85,10.07,653800.0],["2015-06-02",10.28,10.83,10.16,10.78,1716800.0],["2015-06-03",10.56,10.81,10.42,10.5,1364400.0],["2015-06-04",10.5,10.67,10.42,10.51,1125900.0],["2015-06-05",10.5,10.59,10.41,10.51,961800.0],["2015-06-08",10.53,10.69,10.47,10.56,1021400.0],["2015-06-09",10.17,10.64,10.13,10.54,4304900.0],["2015-06-10",10.56,10.76,10.56,10.73,1367500.0],["2015-06-11",10.79,10.93,10.69,10.72,1251500.0],["2015-06-12",10.66,10.87,10.57,10.71,889800.0],["2015-06-15",10.69,10.77,10.5,10.58,933100.0],["2015-06-16",10.54,10.6,10.42,10.57,914200.0],["2015-06-17",10.54,10.61,10.38,10.41,774900.0],["2015-06-18",10.47,10.59,10.41,10.56,734700.0],["2015-06-19",10.55,10.57,10.39,10.4,682000.0],["2015-06-22",10.42,10.51,10.34,10.36,437100.0],["2015-06-23",10.43,10.47,10.36,10.42,413000.0],["2015-06-24",10.36,10.51,10.33,10.39,671000.0],["2015-06-25",10.39,10.44,10.23,10.27,700200.0],["2015-06-26",10.32,10.38,10.16,10.29,1241900.0],["2015-06-29",10.18,10.25,9.95,9.98,725900.0],["2015-06-30",10.1,10.12,9.88,9.99,917900.0],["2015-07-01",10.07,10.19,9.92,9.95,632600.0],["2015-07-02",9.96,10.03,9.88,9.92,531900.0],["2015-07-06",9.87,9.99,9.76,9.95,558100.0],["2015-07-07",9.97,9.97,9.62,9.7,837600.0],["2015-07-08",9.6,9.68,9.52,9.55,534400.0],["2015-07-09",9.67,9.73,9.48,9.5,523400.0],["2015-07-10",9.58,9.71,9.55,9.59,397100.0],["2015-07-13",9.6,9.68,9.5,9.59,325900.0],["2015-07-14",9.6,9.68,9.55,9.65,261100.0],["2015-07-15",9.63,9.63,9.46,9.54,346200.0],["2015-07-16",9.6,9.71,9.34,9.39,1297100.0],["2015-07-17",9.38,9.42,9.26,9.37,413400.0],["2015-07-20",9.42,9.42,9.2,9.32,435300.0],["2015-07-21",9.32,9.45,9.22,9.25,1234400.0],["2015-07-22",9.21,9.34,9.18,9.31,370200.0],["2015-07-23",9.33,9.33,9.1,9.22,424100.0],["2015-07-24",9.24,9.35,9.11,9.15,520800.0],["2015-07-27",9.1,9.17,9.02,9.14,295600.0],["2015-07-28",9.15,9.25,9.05,9.16,271200.0],["2015-07-29",9.17,9.29,9.15,9.22,444200.0],["2015-07-30",9.19,9.25,9.11,9.12,511900.0],["2015-07-31",9.13,9.22,9.09,9.13,650500.0],["2015-08-03",9.14,9.15,8.96,9.05,603700.0],["2015-08-04",9.02,9.13,8.85,8.96,486200.0],["2015-08-05",8.98,9.08,8.92,9.04,855500.0],["2015-08-06",8.73,8.73,7.67,8.22,3372900.0],["2015-08-07",8.17,8.17,7.57,7.69,1772400.0],["2015-08-10",7.9,8.61,7.9,8.32,2534200.0],["2015-08-11",8.13,8.26,7.98,7.99,894500.0],["2015-08-12",7.89,7.96,7.56,7.63,2011200.0],["2015-08-13",7.65,7.7,7.53,7.58,2591700.0],["2015-08-14",7.58,7.67,7.42,7.62,873300.0],["2015-08-17",7.57,7.66,7.51,7.62,986700.0],["2015-08-18",7.62,7.71,7.58,7.66,1093500.0],["2015-08-19",7.64,7.64,7.42,7.63,1297900.0],["2015-08-20",7.59,7.67,7.48,7.56,1028500.0],["2015-08-21",7.42,7.61,7.34,7.5,921600.0],["2015-08-24",7.17,7.23,6.81,6.88,1046400.0],["2015-08-25",7.09,7.1,6.74,6.77,1118800.0],["2015-08-26",6.91,7.01,6.71,6.93,1065600.0],["2015-08-27",6.99,7.01,6.77,6.85,812600.0],["2015-08-28",6.79,6.93,6.74,6.87,578500.0],["2015-08-31",6.8,6.86,6.69,6.82,535100.0],["2015-09-01",6.67,6.73,6.58,6.6,982800.0],["2015-09-02",6.71,6.77,6.5,6.56,739400.0],["2015-09-03",6.56,6.66,6.52,6.52,530800.0],["2015-09-04",6.46,6.51,6.32,6.35,471500.0],["2015-09-08",6.44,6.62,6.43,6.59,560500.0],["2015-09-09",6.64,6.73,6.53,6.54,422900.0],["2015-09-10",6.5,6.52,6.38,6.45,459900.0],["2015-09-11",6.44,6.49,6.3,6.38,459500.0],["2015-09-14",6.3,6.44,6.2,6.28,995700.0],["2015-09-15",6.32,6.56,6.32,6.55,395800.0],["2015-09-16",6.52,6.62,6.45,6.61,662600.0],["2015-09-17",6.58,6.79,6.52,6.65,602400.0],["2015-09-18",6.56,6.63,6.48,6.55,1119700.0],["2015-09-21",6.61,6.68,6.49,6.5,668800.0],["2015-09-22",6.42,6.45,6.21,6.27,629600.0],["2015-09-23",6.3,6.33,6.15,6.24,494200.0],["2015-09-24",6.2,6.31,6.09,6.3,449300.0],["2015-09-25",6.34,6.36,6.24,6.29,588900.0],["2015-09-28",6.25,6.29,6.16,6.23,461500.0],["2015-09-29",6.28,6.36,5.98,6.01,906500.0],["2015-09-30",6.03,6.24,6.0,6.23,716700.0],["2015-10-01",6.26,6.27,5.99,6.07,512200.0],["2015-10-02",6.0,6.29,5.96,6.29,564800.0],["2015-10-05",6.32,6.61,6.3,6.58,612200.0],["2015-10-06",6.6,6.86,6.59,6.74,763600.0],["2015-10-07",6.77,6.91,6.69,6.89,513000.0],["2015-10-08",6.86,6.94,6.82,6.89,327700.0],["2015-10-09",6.91,6.98,6.83,6.88,372000.0],["2015-10-12",6.87,7.01,6.82,7.0,392000.0],["2015-10-13",6.93,7.03,6.64,6.83,312500.0],["2015-10-14",6.84,6.94,6.79,6.9,309200.0],["2015-10-15",6.89,7.02,6.82,7.01,227400.0],["2015-10-16",7.01,7.03,6.86,6.97,230500.0],["2015-10-19",6.93,7.06,6.93,7.02,294900.0],["2015-10-20",7.04,7.13,6.95,6.96,447800.0],["2015-10-21",6.98,6.99,6.8,6.83,331500.0],["2015-10-22",6.86,7.05,6.81,6.85,434000.0],["2015-10-23",6.91,7.08,6.86,7.02,495200.0],["2015-10-26",6.95,7.11,6.95,7.04,584800.0],["2015-10-27",7.02,7.12,6.79,6.86,518400.0],["2015-10-28",6.89,7.24,6.77,7.19,690800.0],["2015-10-29",7.14,7.52,6.79,7.48,1148400.0],["2015-10-30",7.46,7.48,7.26,7.3,575800.0],["2015-11-02",7.29,7.74,7.18,7.7,1031900.0],["2015-11-03",7.66,7.9,7.66,7.86,601400.0],["2015-11-04",7.86,8.0,7.83,7.92,561900.0],["2015-11-05",7.9,7.94,7.74,7.85,660800.0],["2015-11-06",7.81,8.03,7.78,8.01,373200.0],["2015-11-09",7.98,8.09,7.25,7.9,544500.0],["2015-11-10",7.83,7.89,7.75,7.8,603200.0],["2015-11-11",7.85,7.87,7.7,7.84,499300.0],["2015-11-12",7.74,7.79,7.58,7.59,643000.0],["2015-11-13",7.57,7.71,7.53,7.58,450200.0],["2015-11-16",7.6,7.92,7.43,7.48,447700.0],["2015-11-17",7.47,7.6,7.35,7.39,599700.0],["2015-11-18",7.44,7.5,7.31,7.5,332200.0],["2015-11-19",7.49,7.54,7.2,7.5,237900.0],["2015-11-20",7.55,7.83,7.19,7.73,548700.0],["2015-11-23",7.69,7.73,7.57,7.68,353900.0],["2015-11-24",7.61,7.82,7.57,7.8,331800.0],["2015-11-25",7.83,7.86,7.72,7.84,184200.0],["2015-11-27",7.82,7.91,7.43,7.89,113800.0],["2015-11-30",7.96,7.96,7.81,7.84,414600.0],["2015-12-01",7.91,8.1,7.84,8.08,400200.0],["2015-12-02",8.04,8.2,7.99,8.05,346800.0],["2015-12-03",8.11,8.31,8.02,8.06,454500.0],["2015-12-04",8.06,8.08,7.66,7.7,568700.0],["2015-12-07",7.7,7.7,6.96,7.01,903200.0],["2015-12-08",6.96,7.07,6.82,6.99,411900.0],["2015-12-09",6.96,7.01,6.83,6.85,398000.0],["2015-12-10",6.79,6.97,6.79,6.86,278400.0],["2015-12-11",6.83,6.96,6.61,6.71,631200.0],["2015-12-14",6.7,6.73,6.44,6.47,615000.0],["2015-12-15",6.45,6.56,6.34,6.51,696900.0],["2015-12-16",6.56,6.69,6.48,6.66,351400.0],["2015-12-17",6.66,6.72,6.62,6.66,256700.0],["2015-12-18",6.64,6.67,6.51,6.53,890300.0],["2015-12-21",6.54,6.68,6.5,6.62,282100.0],["2015-12-22",6.61,6.74,6.5,6.73,235400.0],["2015-12-23",6.75,6.82,6.66,6.73,173600.0],["2015-12-24",6.74,6.84,6.74,6.79,120000.0],["2015-12-28",6.76,6.81,6.62,6.81,245000.0],["2015-12-29",6.89,6.89,6.73,6.76,158200.0],["2015-12-30",6.72,6.81,6.56,6.57,170600.0],["2015-12-31",6.53,6.6,6.46,6.51,277600.0],["2016-01-04",6.38,6.48,6.22,6.46,413300.0],["2016-01-05",6.49,6.5,6.11,6.15,295200.0],["2016-01-06",6.07,6.13,5.93,6.11,501100.0],["2016-01-07",5.99,6.03,5.78,5.81,554000.0],["2016-01-08",5.81,5.84,5.47,5.59,818700.0],["2016-01-11",5.56,5.66,5.44,5.49,891200.0],["2016-01-12",5.52,5.68,5.21,5.4,643400.0],["2016-01-13",5.39,5.57,5.19,5.24,581000.0],["2016-01-14",5.22,5.42,5.05,5.36,552200.0],["2016-01-15",5.2,5.2,4.95,5.05,687400.0],["2016-01-19",5.12,5.19,4.97,5.02,425200.0],["2016-01-20",4.95,5.23,4.84,5.19,346400.0],["2016-01-21",5.16,5.36,5.11,5.27,305700.0],["2016-01-22",5.35,5.53,5.26,5.53,341100.0],["2016-01-25",5.48,5.54,5.36,5.38,257600.0],["2016-01-26",5.44,5.63,5.42,5.61,229400.0],["2016-01-27",5.55,5.61,5.25,5.29,494400.0],["2016-01-28",5.35,5.55,5.31,5.41,1021300.0],["2016-01-29",5.45,5.83,5.45,5.83,550500.0],["2016-02-01",5.76,5.76,5.53,5.55,346300.0],["2016-02-02",5.48,5.57,5.34,5.49,300900.0],["2016-02-03",5.57,5.59,5.32,5.51,911000.0],["2016-02-04",5.5,5.62,5.12,5.34,799500.0],["2016-02-05",4.91,6.6,4.67,6.55,1981900.0],["2016-02-08",6.42,6.53,6.29,6.44,527400.0],["2016-02-09",6.32,6.51,6.22,6.37,405700.0],["2016-02-10",6.45,6.68,6.16,6.18,543100.0],["2016-02-11",6.05,6.35,6.03,6.33,405300.0],["2016-02-12",6.39,6.42,6.12,6.34,380200.0],["2016-02-16",6.42,6.54,6.33,6.49,706900.0],["2016-02-17",6.55,6.71,6.42,6.43,519600.0],["2016-02-18",6.46,6.64,6.4,6.46,393100.0],["2016-02-19",6.39,6.57,6.39,6.49,478800.0],["2016-02-22",6.56,6.56,6.41,6.44,482000.0],["2016-02-23",6.42,6.49,6.24,6.25,442100.0],["2016-02-24",6.17,6.34,6.05,6.3,434600.0],["2016-02-25",6.31,6.31,6.07,6.25,290000.0],["2016-02-26",6.27,6.33,6.14,6.27,377200.0],["2016-02-29",6.27,6.58,6.21,6.56,630500.0],["2016-03-01",6.61,6.79,6.56,6.74,445500.0],["2016-03-02",6.73,6.85,6.55,6.76,320400.0],["2016-03-03",6.81,6.85,6.7,6.81,635800.0],["2016-03-04",6.84,6.93,6.76,6.82,713600.0],["2016-03-07",6.82,6.97,6.74,6.85,414900.0],["2016-03-08",6.87,6.93,6.6,6.68,336800.0],["2016-03-09",6.7,6.8,6.6,6.68,1251900.0],["2016-03-10",6.75,6.79,6.6,6.76,610400.0],["2016-03-11",6.85,6.89,6.66,6.75,394600.0],["2016-03-14",6.76,6.85,6.64,6.69,1142000.0],["2016-03-15",6.69,6.8,6.39,6.49,582800.0],["2016-03-16",6.42,6.68,6.38,6.61,449000.0],["2016-03-17",6.62,6.87,6.5,6.83,429800.0],["2016-03-18",6.87,6.89,6.65,6.67,1092500.0],["2016-03-21",6.69,6.83,6.63,6.77,830300.0],["2016-03-22",6.73,6.74,6.49,6.5,376100.0],["2016-03-23",6.47,6.5,6.26,6.26,322700.0],["2016-03-24",6.2,6.43,6.08,6.41,327100.0],["2016-03-28",6.41,6.58,6.33,6.55,696100.0],["2016-03-29",6.51,6.81,6.4,6.74,954900.0],["2016-03-30",6.74,6.82,6.7,6.76,339200.0],["2016-03-31",6.77,6.83,6.56,6.65,565300.0],["2016-04-01",6.57,6.74,6.43,6.68,376900.0],["2016-04-04",6.71,6.71,6.5,6.5,318900.0],["2016-04-05",6.45,6.59,6.45,6.53,369800.0],["2016-04-06",6.54,6.61,6.34,6.61,327300.0],["2016-04-07",6.55,6.62,6.47,6.48,831700.0],["2016-04-08",6.53,6.89,6.53,6.64,606800.0],["2016-04-11",6.71,6.84,6.66,6.76,349200.0],["2016-04-12",6.75,6.89,6.66,6.81,542100.0],["2016-04-13",6.86,7.11,6.7,7.02,750800.0],["2016-04-14",7.05,7.12,6.89,6.92,392600.0],["2016-04-15",6.93,6.94,6.8,6.85,215300.0],["2016-04-18",6.84,6.84,6.67,6.78,358100.0],["2016-04-19",6.81,6.96,6.74,6.8,320400.0],["2016-04-20",6.81,6.84,6.73,6.75,289600.0],["2016-04-21",6.79,6.79,6.56,6.64,842700.0],["2016-04-22",6.67,6.75,6.56,6.68,480600.0],["2016-04-25",6.68,6.75,6.55,6.62,377200.0],["2016-04-26",6.68,6.86,6.51,6.81,418100.0],["2016-04-27",6.81,6.86,6.56,6.6,943800.0],["2016-04-28",7.0,7.0,6.48,6.55,960200.0],["2016-04-29",6.55,6.63,6.42,6.52,889500.0],["2016-05-02",6.59,6.61,6.44,6.49,516100.0],["2016-05-03",6.48,6.56,6.36,6.38,470000.0],["2016-05-04",6.37,6.52,6.31,6.38,468900.0],["2016-05-05",6.43,6.47,6.22,6.3,435500.0],["2016-05-06",6.23,6.5,6.23,6.5,609600.0],["2016-05-09",6.45,6.48,6.25,6.37,672100.0],["2016-05-10",6.38,6.48,6.31,6.46,566400.0],["2016-05-11",6.45,6.54,6.4,6.5,375400.0],["2016-05-12",6.54,6.56,6.24,6.43,579500.0],["2016-05-13",6.41,6.53,6.28,6.33,451800.0],["2016-05-16",6.39,6.53,6.32,6.46,611600.0],["2016-05-17",6.49,6.63,6.29,6.37,1251400.0],["2016-05-18",6.36,6.62,6.36,6.61,939200.0],["2016-05-19",6.58,6.69,6.36,6.57,643600.0],["2016-05-20",6.6,7.0,6.6,6.99,925000.0],["2016-05-23",7.0,7.2,6.87,7.2,793300.0],["2016-05-24",7.2,7.3,7.05,7.27,600400.0],["2016-05-25",7.31,7.49,7.3,7.47,766000.0],["2016-05-26",7.44,7.49,7.39,7.47,260400.0],["2016-05-27",7.45,7.65,7.42,7.64,439800.0],["2016-05-31",7.62,7.85,7.5,7.83,678200.0],["2016-06-01",7.78,7.85,7.71,7.78,429100.0],["2016-06-02",7.75,7.85,7.7,7.84,301700.0],["2016-06-03",7.85,7.98,7.79,7.9,369900.0],["2016-06-06",7.91,8.08,7.89,8.03,375200.0],["2016-06-07",7.99,8.16,7.99,8.11,306400.0],["2016-06-08",8.07,8.16,7.87,8.01,818100.0],["2016-06-09",8.0,8.01,7.78,7.93,493500.0],["2016-06-10",7.98,8.05,7.86,7.95,733900.0],["2016-06-13",7.94,8.01,7.78,7.78,822000.0],["2016-06-14",7.76,7.98,7.65,7.81,422300.0],["2016-06-15",7.87,8.09,7.8,7.81,292700.0],["2016-06-16",7.76,7.9,7.68,7.87,448100.0],["2016-06-17",7.91,7.96,7.81,7.89,531200.0],["2016-06-20",7.98,8.15,7.95,7.97,483200.0],["2016-06-21",7.98,8.09,7.88,7.93,280300.0],["2016-06-22",7.96,8.07,7.82,7.84,261400.0],["2016-06-23",7.9,8.03,7.9,7.97,369200.0],["2016-06-24",7.55,7.77,7.4,7.48,2037400.0],["2016-06-27",7.42,7.42,6.99,6.99,735400.0],["2016-06-28",7.02,7.13,6.93,7.0,661700.0],["2016-06-29",7.06,7.35,7.01,7.04,570700.0],["2016-06-30",7.05,7.54,6.98,7.53,1934100.0],["2016-07-01",7.5,7.59,7.33,7.41,364300.0],["2016-07-05",7.38,7.41,7.19,7.24,326800.0],["2016-07-06",7.18,7.46,7.16,7.27,272100.0],["2016-07-07",7.29,7.4,7.26,7.3,243600.0],["2016-07-08",7.39,7.62,7.39,7.59,315300.0],["2016-07-11",7.65,7.75,7.63,7.74,243400.0],["2016-07-12",7.81,7.9,7.75,7.85,368600.0],["2016-07-13",7.94,7.94,7.78,7.91,465800.0],["2016-07-14",7.98,8.14,7.92,8.04,319900.0],["2016-07-15",8.05,8.15,8.03,8.12,458800.0],["2016-07-18",8.14,8.3,7.98,8.29,295600.0],["2016-07-19",8.29,8.33,8.16,8.2,315600.0],["2016-07-20",8.2,8.25,8.19,8.2,271900.0],["2016-07-21",8.2,8.32,8.01,8.05,321400.0],["2016-07-22",8.02,8.13,7.92,8.11,264400.0],["2016-07-25",8.11,8.3,8.08,8.23,287500.0],["2016-07-26",8.21,8.32,8.19,8.26,384900.0],["2016-07-27",8.32,8.5,8.27,8.5,502200.0],["2016-07-28",9.14,9.98,9.1,9.56,3879000.0],["2016-07-29",9.52,10.0,9.21,9.95,2687300.0],["2016-08-01",10.01,10.59,9.99,10.23,3567700.0],["2016-08-02",10.23,10.48,10.17,10.25,2093100.0],["2016-08-03",10.25,10.4,10.08,10.26,1351000.0],["2016-08-04",10.25,10.46,10.14,10.17,1881000.0],["2016-08-05",10.39,10.67,10.19,10.49,882400.0],["2016-08-08",10.6,10.7,10.45,10.5,1373000.0],["2016-08-09",10.55,10.66,10.52,10.57,916300.0],["2016-08-10",10.57,10.62,10.31,10.38,791700.0],["2016-08-11",10.49,10.51,10.21,10.29,1064500.0],["2016-08-12",10.29,10.32,10.23,10.25,1075800.0],["2016-08-15",10.21,10.67,10.05,10.57,2234000.0],["2016-08-16",10.58,10.6,10.31,10.38,746800.0],["2016-08-17",10.43,10.46,10.2,10.25,1143200.0],["2016-08-18",10.29,10.56,10.24,10.55,1973800.0],["2016-08-19",10.49,10.55,10.1,10.15,1607100.0],["2016-08-22",10.15,10.36,10.08,10.19,2434600.0],["2016-08-23",10.29,10.44,10.21,10.38,1140100.0],["2016-08-24",10.41,10.81,10.34,10.52,1195300.0],["2016-08-25",10.5,10.74,10.38,10.67,1025400.0],["2016-08-26",10.66,10.75,10.42,10.52,747300.0],["2016-08-29",10.12,10.63,10.04,10.59,933700.0],["2016-08-30",10.63,10.74,10.47,10.55,728700.0],["2016-08-31",10.55,10.78,10.44,10.73,1379500.0],["2016-09-01",10.81,11.0,10.75,10.86,953200.0],["2016-09-02",10.97,10.97,10.76,10.85,589800.0],["2016-09-06",10.85,10.98,10.77,10.88,947000.0],["2016-09-07",10.9,11.09,10.81,10.89,1466800.0],["2016-09-08",10.84,11.02,10.77,10.99,1016100.0],["2016-09-09",10.86,10.97,10.4,10.4,862400.0],["2016-09-12",10.3,10.61,10.21,10.33,1475100.0],["2016-09-13",10.37,10.53,10.28,10.3,841500.0],["2016-09-14",10.25,10.46,10.15,10.41,1183500.0],["2016-09-15",10.44,11.04,10.41,10.97,1315000.0],["2016-09-16",10.95,11.0,10.77,10.98,1750600.0],["2016-09-19",11.0,11.39,10.9,11.3,2177400.0],["2016-09-20",11.4,11.58,11.2,11.23,1827300.0],["2016-09-21",11.25,11.38,11.01,11.18,2487500.0],["2016-09-22",11.22,11.52,11.1,11.49,1284000.0],["2016-09-23",11.48,11.56,11.27,11.32,1082900.0],["2016-09-26",11.41,11.57,11.27,11.28,2157600.0],["2016-09-27",11.24,11.55,11.14,11.49,1047400.0],["2016-09-28",11.49,11.75,11.49,11.59,2435200.0],["2016-09-29",11.59,11.59,11.35,11.4,1879800.0],["2016-09-30",11.46,11.49,11.37,11.45,1573700.0],["2016-10-03",11.47,11.59,11.38,11.41,1429900.0],["2016-10-04",11.49,11.62,11.39,11.48,779100.0],["2016-10-05",11.56,11.84,11.5,11.7,1896000.0],["2016-10-06",11.73,11.77,11.59,11.72,561300.0],["2016-10-07",11.79,11.9,11.62,11.89,1767900.0],["2016-10-10",11.95,12.11,11.89,11.89,944700.0],["2016-10-11",11.9,11.9,11.6,11.81,1796100.0],["2016-10-12",11.73,11.75,11.42,11.42,1619700.0],["2016-10-13",11.31,11.31,10.94,10.95,1664900.0],["2016-10-14",10.97,11.17,10.85,10.86,1673600.0],["2016-10-17",11.15,11.27,11.0,11.13,1740500.0],["2016-10-18",11.31,11.46,11.16,11.39,1065500.0],["2016-10-19",11.36,11.71,11.36,11.6,1046200.0],["2016-10-20",11.61,11.83,11.53,11.83,970700.0],["2016-10-21",11.78,11.78,11.6,11.65,826500.0],["2016-10-24",11.65,11.98,11.62,11.95,889800.0],["2016-10-25",11.89,12.0,11.56,11.67,1208800.0],["2016-10-26",11.57,11.72,11.3,11.36,1648600.0],["2016-10-27",12.2,13.67,12.1,13.64,6100100.0],["2016-10-28",13.46,14.01,13.32,13.53,2978300.0],["2016-10-31",13.76,13.78,13.06,13.15,2086300.0],["2016-11-01",12.92,13.48,12.92,13.31,1820200.0],["2016-11-02",13.39,13.5,13.19,13.21,1179400.0],["2016-11-03",13.19,13.39,12.96,12.99,1316500.0],["2016-11-04",12.95,13.26,12.88,12.96,1687700.0],["2016-11-07",14.69,14.69,13.08,13.39,1579200.0],["2016-11-08",13.41,13.45,13.17,13.31,844500.0],["2016-11-09",13.06,13.74,13.03,13.7,1444200.0],["2016-11-10",14.01,14.18,13.61,13.88,1280700.0],["2016-11-11",13.88,14.54,13.86,14.49,1969700.0],["2016-11-14",14.99,15.0,14.68,14.92,2322400.0],["2016-11-15",14.25,14.28,13.09,13.23,4658100.0],["2016-11-16",13.4,13.43,12.69,12.71,5830600.0],["2016-11-17",11.77,13.21,11.76,13.19,20793200.0],["2016-11-18",13.26,13.3,12.86,13.01,5406000.0],["2016-11-21",13.34,13.34,13.01,13.15,2173900.0],["2016-11-22",13.2,13.64,13.18,13.59,2044100.0],["2016-11-23",13.68,13.92,13.44,13.72,1944400.0],["2016-11-25",13.72,13.81,13.45,13.55,941900.0],["2016-11-28",13.59,13.87,13.5,13.78,1941200.0],["2016-11-29",13.82,14.19,13.68,13.99,2965600.0],["2016-11-30",14.12,14.18,13.54,13.57,2050400.0],["2016-12-01",13.6,13.75,12.95,13.28,2877800.0],["2016-12-02",13.27,13.57,13.04,13.43,2686100.0],["2016-12-05",13.5,13.5,13.24,13.28,1706700.0],["2016-12-06",13.27,13.46,13.04,13.24,3162000.0],["2016-12-07",13.16,13.47,13.16,13.45,1575000.0],["2016-12-08",13.49,13.69,13.24,13.41,2656500.0],["2016-12-09",13.51,13.82,13.39,13.67,1568000.0],["2016-12-12",13.65,13.76,13.39,13.65,1377100.0],["2016-12-13",13.7,13.83,13.41,13.42,1989600.0],["2016-12-14",13.46,13.89,13.44,13.63,2401800.0],["2016-12-15",13.63,13.95,13.48,13.84,1296900.0],["2016-12-16",13.87,14.15,13.69,13.83,3829000.0],["2016-12-19",13.93,14.16,13.87,14.09,1087200.0],["2016-12-20",14.21,14.65,14.09,14.65,2508900.0],["2016-12-21",14.63,14.66,14.25,14.29,1004000.0],["2016-12-22",14.3,14.41,14.03,14.16,715000.0],["2016-12-23",14.08,14.27,14.01,14.27,496800.0],["2016-12-27",14.31,14.48,14.1,14.25,727400.0],["2016-12-28",14.22,14.31,13.82,13.84,658300.0],["2016-12-29",13.84,14.01,13.79,13.86,460800.0],["2016-12-30",13.88,14.0,13.58,13.63,792600.0],["2017-01-03",13.78,13.9,13.31,13.78,1506300.0],["2017-01-04",13.78,14.18,13.75,14.02,961200.0],["2017-01-05",14.0,14.09,13.7,13.82,991000.0],["2017-01-06",13.81,13.86,13.53,13.55,1136700.0],["2017-01-09",13.55,13.82,13.39,13.6,1104400.0],["2017-01-10",13.62,13.9,13.58,13.89,1863000.0],["2017-01-11",13.86,13.9,13.65,13.89,1252200.0],["2017-01-12",13.89,14.21,13.62,14.2,1993000.0],["2017-01-13",14.2,14.65,14.09,14.65,1736700.0],["2017-01-17",14.56,14.81,14.47,14.64,2208400.0],["2017-01-18",14.7,14.85,14.59,14.79,1845900.0],["2017-01-19",14.75,14.85,14.45,14.63,1626900.0],["2017-01-20",14.65,14.71,14.44,14.55,917800.0],["2017-01-23",14.64,14.85,14.47,14.67,1349200.0],["2017-01-24",14.68,15.19,14.65,15.15,1692700.0],["2017-01-25",15.23,15.38,14.99,15.16,1235300.0],["2017-01-26",15.1,15.15,14.7,14.86,1049200.0],["2017-01-27",14.9,14.95,14.59,14.75,990100.0],["2017-01-30",14.67,14.7,14.35,14.43,1580700.0],["2017-01-31",14.42,14.84,14.23,14.83,1698400.0],["2017-02-01",14.97,15.02,14.67,15.01,1259400.0],["2017-02-02",15.03,15.18,14.86,15.04,1307800.0],["2017-02-03",15.08,15.36,15.02,15.15,1161200.0],["2017-02-06",15.14,15.24,14.92,15.17,1631400.0],["2017-02-07",15.2,15.31,15.04,15.2,1957400.0],["2017-02-08",15.24,15.66,15.17,15.57,2516800.0],["2017-02-09",16.5,17.19,15.67,17.06,6723300.0],["2017-02-10",17.1,17.27,16.71,16.75,3547000.0],["2017-02-13",17.05,17.78,16.8,17.64,3940700.0],["2017-02-14",17.62,17.86,17.5,17.63,3647400.0],["2017-02-15",17.44,17.54,17.29,17.48,1371400.0],["2017-02-16",17.47,17.56,17.35,17.46,1904600.0],["2017-02-17",17.18,17.21,16.61,16.69,2693000.0],["2017-02-21",16.27,16.88,16.25,16.81,1760200.0],["2017-02-22",16.77,16.87,16.56,16.67,2067300.0],["2017-02-23",16.63,16.7,16.37,16.41,1248200.0],["2017-02-24",16.28,16.67,16.13,16.52,1501600.0],["2017-02-27",16.46,16.57,16.13,16.2,1961500.0],["2017-02-28",16.15,16.37,16.04,16.16,2258800.0],["2017-03-01",16.32,16.56,16.07,16.43,2525000.0],["2017-03-02",16.38,16.49,15.89,16.01,1288200.0],["2017-03-03",15.93,16.12,15.73,15.97,1468500.0],["2017-03-06",15.68,15.92,15.59,15.78,1240600.0],["2017-03-07",15.76,16.18,15.71,16.09,1297400.0],["2017-03-08",16.14,16.35,16.08,16.14,1637400.0],["2017-03-09",16.06,16.34,15.98,16.04,1161300.0],["2017-03-10",16.12,16.29,15.96,16.04,1239200.0],["2017-03-13",16.0,16.03,15.8,16.0,928700.0],["2017-03-14",15.95,15.95,15.68,15.9,618800.0],["2017-03-15",15.95,16.19,15.86,16.14,708900.0],["2017-03-16",16.21,16.35,16.14,16.2,564000.0],["2017-03-17",16.18,16.42,16.18,16.21,1954000.0],["2017-03-20",16.19,16.3,15.97,16.07,685700.0],["2017-03-21",16.12,16.43,15.44,15.51,2021300.0],["2017-03-22",15.98,15.98,15.18,15.59,937600.0],["2017-03-23",15.48,15.73,15.42,15.56,714000.0],["2017-03-24",15.63,16.02,15.6,15.9,1427000.0],["2017-03-27",15.65,15.71,15.46,15.57,738400.0],["2017-03-28",15.5,15.66,15.26,15.6,1320600.0],["2017-03-29",15.63,15.94,15.58,15.84,796400.0],["2017-03-30",15.88,16.24,15.88,16.23,1834400.0],["2017-03-31",16.17,16.17,15.95,16.13,887300.0],["2017-04-03",16.12,16.19,15.6,15.73,949100.0],["2017-04-04",16.1,17.24,15.97,17.06,3333700.0],["2017-04-05",17.12,17.27,16.21,16.26,1972400.0],["2017-04-06",16.26,16.72,16.09,16.5,1462000.0],["2017-04-07",16.39,16.5,16.15,16.15,1167100.0],["2017-04-10",16.24,16.69,16.08,16.15,792500.0],["2017-04-11",16.06,16.24,15.87,16.23,960900.0],["2017-04-12",16.11,16.2,15.65,15.88,1693900.0],["2017-04-13",15.83,15.96,15.56,15.56,812700.0],["2017-04-17",15.6,15.88,15.42,15.63,645900.0],["2017-04-18",15.58,15.72,15.44,15.54,673900.0],["2017-04-19",15.64,15.7,15.51,15.65,1001200.0],["2017-04-20",15.71,16.07,15.71,16.02,977900.0],["2017-04-21",16.03,16.13,15.77,15.95,1542100.0],["2017-04-24",16.24,16.37,16.05,16.29,943300.0],["2017-04-25",16.43,16.6,16.37,16.5,803000.0],["2017-04-26",16.52,16.76,16.21,16.62,1947000.0],["2017-04-27",16.65,17.03,16.55,16.97,1025100.0],["2017-04-28",17.0,17.03,16.63,16.73,1158500.0],["2017-05-01",16.84,16.86,16.64,16.83,941500.0],["2017-05-02",16.78,16.84,16.24,16.28,1152700.0],["2017-05-03",16.2,16.28,15.96,16.06,1233000.0],["2017-05-04",17.15,17.27,16.41,16.64,1455600.0],["2017-05-05",16.65,16.65,16.18,16.36,1043200.0],["2017-05-08",16.4,16.55,16.32,16.45,1239300.0],["2017-05-09",16.44,16.63,16.32,16.56,780600.0],["2017-05-10",16.55,16.55,16.35,16.44,736000.0],["2017-05-11",16.36,16.6,16.25,16.53,707100.0],["2017-05-12",16.5,16.5,16.25,16.35,504000.0],["2017-05-15",16.37,16.52,16.05,16.18,1253100.0],["2017-05-16",16.24,16.57,16.21,16.57,1153800.0],["2017-05-17",16.34,16.4,15.8,16.03,1878100.0],["2017-05-18",15.91,16.1,15.71,15.81,1333600.0],["2017-05-19",15.81,16.08,15.81,15.9,800500.0],["2017-05-22",15.99,16.05,15.71,15.99,964300.0],["2017-05-23",16.09,16.24,15.88,16.15,718300.0],["2017-05-24",16.16,16.48,16.08,16.26,892600.0],["2017-05-25",16.29,16.55,16.28,16.43,1136700.0],["2017-05-26",16.41,16.48,16.25,16.29,638800.0],["2017-05-30",16.28,16.36,16.1,16.14,776200.0],["2017-05-31",16.17,16.34,15.9,16.24,775500.0],["2017-06-01",16.3,16.5,16.02,16.39,1026300.0],["2017-06-02",16.42,17.16,16.42,16.96,1204500.0],["2017-06-05",17.04,17.15,16.9,17.01,966300.0],["2017-06-06",16.92,17.36,16.9,17.11,1171900.0],["2017-06-07",17.26,17.35,17.13,17.28,1270300.0],["2017-06-08",17.32,18.5,17.32,18.24,2225800.0],["2017-06-09",18.29,18.85,17.68,17.98,1922900.0],["2017-06-12",17.93,18.21,17.43,17.86,1521600.0],["2017-06-13",17.95,18.33,17.9,18.24,1313000.0],["2017-06-14",18.26,18.33,17.99,18.19,1080800.0],["2017-06-15",17.99,18.28,17.83,18.12,1122400.0],["2017-06-16",18.04,18.52,18.02,18.1,1585300.0],["2017-06-19",18.23,18.46,18.11,18.25,1117400.0],["2017-06-20",18.25,18.45,17.86,17.87,876500.0],["2017-06-21",17.92,18.25,17.8,18.03,816600.0],["2017-06-22",18.03,18.12,17.68,18.0,741100.0],["2017-06-23",18.06,18.4,17.98,18.37,3329800.0],["2017-06-26",18.49,18.75,18.11,18.37,1246400.0],["2017-06-27",18.32,18.36,17.73,17.76,954000.0],["2017-06-28",17.84,18.18,17.68,18.16,1230900.0],["2017-06-29",18.12,18.25,17.25,17.53,1256700.0],["2017-06-30",17.5,17.71,17.26,17.36,1301700.0],["2017-07-03",17.46,17.58,17.3,17.42,490600.0],["2017-07-05",17.46,17.51,17.21,17.42,836000.0],["2017-07-06",17.2,17.34,16.84,17.19,917900.0],["2017-07-07",17.25,17.79,17.25,17.64,597000.0],["2017-07-10",17.59,17.97,17.45,17.83,623700.0],["2017-07-11",17.82,18.0,17.67,17.99,2072400.0],["2017-07-12",18.16,18.29,18.01,18.18,636300.0],["2017-07-13",18.24,18.35,17.95,18.19,585800.0],["2017-07-14",18.18,18.4,18.1,18.32,429900.0],["2017-07-17",18.37,18.53,18.16,18.48,749800.0],["2017-07-18",18.36,18.67,18.14,18.66,1528100.0],["2017-07-19",18.77,19.54,18.74,19.34,1869300.0],["2017-07-20",19.43,19.54,18.92,19.09,776400.0],["2017-07-21",19.15,19.15,18.81,18.95,897800.0],["2017-07-24",19.03,19.32,18.94,19.19,751100.0],["2017-07-25",19.19,19.39,18.96,19.37,829800.0],["2017-07-26",19.45,19.5,19.23,19.33,3186400.0],["2017-07-27",19.33,19.33,18.57,18.93,1085600.0],["2017-07-28",18.11,18.38,17.52,17.69,1781600.0],["2017-07-31",17.68,17.69,17.22,17.38,1209100.0],["2017-08-01",17.57,17.79,17.38,17.61,942500.0],["2017-08-02",17.73,17.74,17.02,17.21,1868100.0],["2017-08-03",15.0,15.1,13.33,14.02,12173800.0],["2017-08-04",13.84,14.08,13.34,13.38,7121000.0],["2017-08-07",13.9,14.17,13.9,14.01,3360000.0],["2017-08-08",14.03,14.05,13.49,13.54,2086100.0],["2017-08-09",13.25,13.64,13.23,13.49,2535600.0],["2017-08-10",13.44,13.71,13.33,13.35,1760800.0],["2017-08-11",13.35,13.43,13.0,13.12,2287700.0],["2017-08-14",13.15,13.35,12.98,13.2,1517900.0],["2017-08-15",13.19,13.34,12.76,12.81,1036300.0],["2017-08-16",13.07,13.49,13.0,13.4,1724600.0],["2017-08-17",13.28,13.41,12.9,12.92,2478500.0],["2017-08-18",12.88,13.12,12.88,12.99,886100.0],["2017-08-21",12.95,13.02,12.77,12.9,1114500.0],["2017-08-22",12.99,13.25,12.98,13.24,1192700.0],["2017-08-23",13.11,13.35,13.09,13.21,1013600.0],["2017-08-24",13.3,13.58,13.26,13.56,1596100.0],["2017-08-25",14.29,14.5,13.79,13.88,1796900.0],["2017-08-28",13.89,14.03,13.62,13.88,1642100.0],["2017-08-29",13.67,13.89,13.61,13.82,1098400.0],["2017-08-30",13.8,14.12,13.8,14.06,781600.0],["2017-08-31",14.06,14.37,13.93,14.24,953000.0],["2017-09-01",14.25,14.61,14.16,14.58,1184400.0],["2017-09-05",14.49,14.74,14.41,14.64,1702200.0],["2017-09-06",14.67,14.74,14.38,14.6,1293100.0],["2017-09-07",14.67,14.76,14.49,14.54,1121000.0],["2017-09-08",14.51,14.95,14.48,14.77,1294300.0],["2017-09-11",14.88,15.0,14.66,14.71,1647200.0],["2017-09-12",14.82,14.88,14.62,14.83,1676700.0],["2017-09-13",14.75,14.9,14.66,14.86,1417300.0],["2017-09-14",14.78,14.88,14.59,14.68,1227100.0],["2017-09-15",14.7,14.81,14.56,14.78,2088800.0],["2017-09-18",14.85,14.88,14.71,14.74,1036500.0],["2017-09-19",14.83,14.88,14.61,14.7,1070000.0],["2017-09-20",14.7,14.95,14.7,14.78,727800.0],["2017-09-21",14.72,14.83,14.7,14.79,1188100.0],["2017-09-22",14.75,15.61,14.75,15.59,1781300.0],["2017-09-25",15.47,15.47,14.89,15.04,1573100.0],["2017-09-26",15.09,15.25,14.97,15.05,1046100.0],["2017-09-27",15.25,15.25,14.86,15.13,1162400.0],["2017-09-28",15.18,15.31,15.0,15.27,527900.0],["2017-09-29",15.26,15.4,15.19,15.37,880400.0],["2017-10-02",15.45,15.45,15.15,15.41,962400.0],["2017-10-03",15.44,15.52,15.21,15.48,813400.0],["2017-10-04",15.49,15.68,15.38,15.64,481600.0],["2017-10-05",15.61,15.75,15.59,15.7,714500.0],["2017-10-06",15.7,15.74,15.38,15.63,832500.0],["2017-10-09",15.63,15.72,15.39,15.47,575600.0],["2017-10-10",15.45,15.45,15.15,15.23,847200.0],["2017-10-11",15.31,15.57,15.27,15.49,1150000.0],["2017-10-12",15.39,15.66,15.38,15.63,937300.0],["2017-10-13",15.7,15.79,15.55,15.57,692800.0],["2017-10-16",15.58,15.79,15.54,15.7,461900.0],["2017-10-17",15.63,15.87,15.6,15.79,572900.0],["2017-10-18",15.81,15.91,15.62,15.9,616300.0],["2017-10-19",15.74,15.77,15.15,15.31,1502100.0],["2017-10-20",15.5,15.57,15.37,15.45,956800.0],["2017-10-23",15.56,15.56,15.24,15.41,1273600.0],["2017-10-24",15.46,15.84,15.46,15.8,2673000.0],["2017-10-25",15.74,15.85,15.49,15.65,615500.0],["2017-10-26",15.71,15.73,15.51,15.55,451300.0],["2017-10-27",15.62,15.81,15.43,15.69,679500.0],["2017-10-30",15.63,15.75,15.52,15.69,519700.0],["2017-10-31",15.64,15.89,15.6,15.78,1000700.0],["2017-11-01",15.97,15.98,15.64,15.8,1150100.0],["2017-11-02",16.62,17.5,16.4,17.08,2822900.0],["2017-11-03",17.07,17.17,16.61,16.62,1219600.0],["2017-11-06",16.59,16.83,16.49,16.79,864700.0],["2017-11-07",16.85,16.89,16.66,16.82,983800.0],["2017-11-08",16.71,16.92,16.52,16.87,647000.0],["2017-11-09",16.78,16.9,16.59,16.75,1018600.0],["2017-11-10",16.74,16.98,16.61,16.62,745400.0],["2017-11-13",16.56,16.64,16.34,16.45,721600.0],["2017-11-14",16.35,16.38,16.23,16.25,1183600.0],["2017-11-15",16.1,16.18,15.87,16.17,830200.0],["2017-11-16",16.21,16.68,16.07,16.56,1192500.0],["2017-11-17",16.56,16.85,16.45,16.71,652400.0],["2017-11-20",16.73,16.88,16.63,16.86,639800.0],["2017-11-21",16.95,17.49,16.94,17.39,1719600.0],["2017-11-22",17.43,17.56,17.05,17.19,540100.0],["2017-11-24",17.27,17.63,17.2,17.55,333900.0],["2017-11-27",17.56,17.65,17.26,17.32,1360300.0],["2017-11-28",17.36,17.49,17.25,17.43,1582100.0],["2017-11-29",17.42,17.55,16.62,16.66,960200.0],["2017-11-30",16.59,16.73,16.09,16.33,1449000.0],["2017-12-01",16.35,16.44,15.44,15.89,2125700.0],["2017-12-04",16.22,16.73,15.81,15.85,1671300.0],["2017-12-05",15.88,16.22,15.71,15.72,1251900.0],["2017-12-06",15.65,15.89,15.61,15.66,976900.0],["2017-12-07",15.63,15.97,15.63,15.68,794600.0],["2017-12-08",15.68,15.89,15.55,15.61,748100.0],["2017-12-11",15.61,15.84,15.29,15.32,1178800.0],["2017-12-12",15.33,15.53,15.29,15.4,1754500.0],["2017-12-13",15.44,15.89,15.38,15.69,869900.0],["2017-12-14",15.8,16.09,15.76,15.78,1204200.0],["2017-12-15",15.82,16.37,15.67,16.34,1460700.0],["2017-12-18",16.48,16.7,16.4,16.52,906700.0],["2017-12-19",16.54,16.6,16.36,16.44,665000.0],["2017-12-20",16.63,16.69,16.42,16.52,899600.0],["2017-12-21",16.63,16.68,16.38,16.4,702800.0],["2017-12-22",16.36,16.36,15.96,15.97,1054800.0],["2017-12-26",15.7,15.84,15.51,15.69,729300.0],["2017-12-27",15.62,15.82,15.52,15.64,614900.0],["2017-12-28",15.7,15.76,15.59,15.71,272000.0],["2017-12-29",15.73,15.89,15.64,15.67,500800.0],["2018-01-02",15.73,15.97,15.61,15.86,473100.0],["2018-01-03",15.83,16.01,15.74,16.01,1068100.0],["2018-01-04",16.07,16.25,15.98,15.99,1312700.0],["2018-01-05",16.1,16.33,16.0,16.32,747700.0],["2018-01-08",16.27,16.67,16.12,16.64,743500.0],["2018-01-09",16.63,16.79,16.51,16.59,643200.0],["2018-01-10",16.51,16.58,16.38,16.57,390400.0],["2018-01-11",16.6,16.87,16.58,16.8,586700.0],["2018-01-12",16.82,17.47,16.74,17.39,1163700.0],["2018-01-16",17.45,17.67,17.05,17.1,1051800.0],["2018-01-17",17.17,17.57,17.11,17.49,624100.0],["2018-01-18",17.39,17.58,17.12,17.49,594700.0],["2018-01-19",17.47,17.61,17.4,17.59,509400.0],["2018-01-22",17.48,17.51,16.98,17.2,1300100.0],["2018-01-23",17.17,17.38,16.99,17.16,1021100.0],["2018-01-24",17.18,17.31,16.7,16.85,1675100.0],["2018-01-25",17.01,17.01,16.58,16.73,1627300.0],["2018-01-26",16.85,16.92,16.73,16.9,960800.0],["2018-01-29",16.85,17.0,16.72,16.97,971700.0],["2018-01-30",16.87,17.03,16.74,17.0,669500.0],["2018-01-31",17.09,17.19,16.49,16.49,826300.0],["2018-02-01",16.46,17.03,16.3,16.94,2063000.0],["2018-02-02",16.85,16.85,16.09,16.12,1295400.0],["2018-02-05",15.93,16.14,15.33,15.35,1411300.0],["2018-02-06",15.12,15.7,15.12,15.56,2111500.0],["2018-02-07",15.49,15.59,15.26,15.48,746400.0],["2018-02-08",14.8,15.24,14.31,15.14,2672600.0],["2018-02-09",15.31,15.4,14.3,14.99,1538800.0],["2018-02-12",15.08,15.44,15.01,15.31,1161200.0],["2018-02-13",15.22,15.43,15.18,15.32,707200.0],["2018-02-14",15.2,15.63,15.2,15.56,769100.0],["2018-02-15",15.8,15.87,15.42,15.72,594200.0],["2018-02-16",15.64,15.93,15.62,15.8,901900.0],["2018-02-20",15.7,16.04,15.7,15.94,829200.0],["2018-02-21",16.01,16.09,15.58,15.59,979800.0],["2018-02-22",15.63,15.81,15.5,15.52,544600.0],["2018-02-23",15.66,15.91,15.63,15.8,446400.0],["2018-02-26",15.8,16.34,15.74,16.32,583400.0],["2018-02-27",16.27,16.63,16.16,16.24,629000.0],["2018-02-28",16.24,16.36,15.99,16.16,679500.0],["2018-03-01",16.22,16.24,15.81,16.08,699300.0],["2018-03-02",15.9,16.28,15.58,16.25,1422000.0],["2018-03-05",16.06,16.06,15.66,15.88,737700.0],["2018-03-06",15.91,16.07,15.67,16.02,865200.0],["2018-03-07",15.87,16.24,15.8,16.18,519900.0],["2018-03-08",16.19,16.24,16.04,16.15,368000.0],["2018-03-09",16.27,16.6,16.07,16.53,583300.0],["2018-03-12",16.52,17.05,16.52,17.03,856500.0],["2018-03-13",16.52,17.05,16.52,16.94,626800.0],["2018-03-14",17.03,17.05,16.76,16.8,786200.0],["2018-03-15",16.77,16.94,16.75,16.84,391400.0],["2018-03-16",16.82,16.99,16.76,16.97,1130300.0],["2018-03-19",16.92,16.92,16.49,16.67,541900.0],["2018-03-20",16.75,16.8,16.58,16.63,480700.0],["2018-03-21",16.64,16.89,16.63,16.65,273500.0],["2018-03-22",16.43,16.61,16.21,16.21,557800.0],["2018-03-23",16.17,16.21,15.48,15.48,666400.0],["2018-03-26",15.71,15.8,15.31,15.78,711800.0],["2018-03-27",15.86,15.86,15.37,15.45,680200.0],["2018-03-28",15.49,15.51,15.1,15.14,701600.0],["2018-03-29",15.28,15.44,14.69,15.29,629000.0],["2018-04-02",15.27,15.27,14.75,14.91,564000.0],["2018-04-03",14.99,15.22,14.85,15.19,767800.0],["2018-04-04",14.95,15.43,14.89,15.37,450000.0],["2018-04-05",15.47,15.49,15.19,15.28,412800.0],["2018-04-06",15.18,15.35,14.77,14.89,613000.0],["2018-04-09",15.0,15.23,14.87,14.89,334800.0],["2018-04-10",15.05,15.42,15.05,15.27,457900.0],["2018-04-11",15.19,15.5,15.14,15.44,396500.0],["2018-04-12",15.49,15.65,15.44,15.51,334200.0],["2018-04-13",15.58,15.77,15.45,15.5,547300.0],["2018-04-16",15.59,15.77,15.46,15.7,355700.0],["2018-04-17",15.77,15.88,15.51,15.59,554200.0],["2018-04-18",15.64,15.99,15.55,15.78,460200.0],["2018-04-19",15.6,15.93,15.38,15.42,347500.0],["2018-04-20",15.34,15.52,15.11,15.16,451700.0],["2018-04-23",15.15,15.29,14.75,14.79,440100.0],["2018-04-24",14.96,15.06,14.35,14.47,1580500.0],["2018-04-25",14.47,15.19,14.24,14.96,1362600.0],["2018-04-26",15.0,15.0,14.56,14.66,936200.0],["2018-04-27",14.73,14.73,14.06,14.14,959100.0],["2018-04-30",14.52,14.52,13.94,13.94,954600.0],["2018-05-01",13.88,14.29,13.72,14.2,2294200.0],["2018-05-02",14.24,14.57,13.94,14.54,1031100.0],["2018-05-03",15.83,16.73,15.3,16.61,2542000.0],["2018-05-04",16.38,16.49,16.05,16.22,1245000.0],["2018-05-07",16.38,16.59,16.25,16.28,1151300.0],["2018-05-08",16.25,16.68,16.25,16.58,704400.0],["2018-05-09",16.63,16.86,16.51,16.6,1009900.0],["2018-05-10",16.58,16.68,16.2,16.23,763600.0],["2018-05-11",16.24,16.43,16.17,16.26,543600.0],["2018-05-14",16.26,16.47,16.0,16.03,826900.0],["2018-05-15",15.99,16.16,15.81,15.85,837500.0],["2018-05-16",15.85,16.25,15.81,16.12,710100.0],["2018-05-17",16.13,16.32,16.08,16.12,1429000.0],["2018-05-18",16.17,16.18,15.84,15.85,951200.0],["2018-05-21",16.01,16.32,15.97,16.18,825200.0],["2018-05-22",16.3,16.54,16.28,16.53,1352200.0],["2018-05-23",16.44,16.6,16.3,16.59,798200.0],["2018-05-24",16.63,16.82,16.33,16.75,893200.0],["2018-05-25",16.85,17.16,16.61,17.12,1198100.0],["2018-05-29",16.98,17.63,16.97,17.6,1109800.0],["2018-05-30",17.66,17.87,17.54,17.8,1363500.0],["2018-05-31",17.78,18.03,17.6,18.03,1395600.0],["2018-06-01",18.05,18.15,17.77,17.87,1330900.0],["2018-06-04",17.9,18.19,17.79,18.01,1008200.0],["2018-06-05",18.0,18.5,18.0,18.42,1315000.0],["2018-06-06",18.49,18.88,18.4,18.85,861000.0],["2018-06-07",18.86,19.14,18.8,18.96,1218200.0],["2018-06-08",18.94,19.03,18.52,18.83,1118600.0],["2018-06-11",18.83,19.28,17.95,19.18,1060600.0],["2018-06-12",19.19,19.3,18.93,19.28,1022000.0],["2018-06-13",19.36,19.62,19.24,19.3,693500.0],["2018-06-14",19.07,19.15,18.73,18.83,914900.0],["2018-06-15",18.77,19.16,18.69,19.03,1057300.0],["2018-06-18",19.07,19.19,18.64,19.14,828700.0],["2018-06-19",18.97,19.19,18.67,19.15,1150100.0],["2018-06-20",19.29,19.46,19.07,19.36,842400.0],["2018-06-21",19.42,19.49,19.04,19.18,1351900.0],["2018-06-22",19.27,19.27,18.88,18.9,1772100.0],["2018-06-25",18.72,18.78,17.93,18.15,1168800.0],["2018-06-26",18.21,18.5,18.06,18.38,531800.0],["2018-06-27",18.38,18.5,18.04,18.05,529300.0],["2018-06-28",18.0,18.04,17.41,17.71,730700.0],["2018-06-29",17.76,18.03,17.63,17.63,809700.0],["2018-07-02",17.57,17.89,17.39,17.89,601600.0],["2018-07-03",17.95,17.95,17.62,17.63,285900.0],["2018-07-05",17.78,18.02,17.63,17.89,581600.0],["2018-07-06",17.87,18.07,17.78,18.04,396900.0],["2018-07-09",18.12,18.57,17.99,18.56,683600.0],["2018-07-10",18.57,18.62,18.36,18.51,602800.0],["2018-07-11",18.39,18.51,18.03,18.08,774000.0],["2018-07-12",18.22,18.33,17.85,18.24,352400.0],["2018-07-13",18.29,18.39,18.06,18.2,264400.0],["2018-07-16",18.24,18.3,17.98,18.13,315800.0],["2018-07-17",18.09,18.38,18.09,18.35,562300.0],["2018-07-18",18.35,18.35,17.82,18.06,967000.0],["2018-07-19",18.01,18.12,17.78,17.89,1157300.0],["2018-07-20",17.86,17.92,17.54,17.59,544300.0],["2018-07-23",17.52,17.58,17.06,17.55,523800.0],["2018-07-24",17.61,17.83,17.48,17.57,668300.0],["2018-07-25",17.59,17.7,17.24,17.69,705800.0],["2018-07-26",17.69,17.95,17.69,17.85,342100.0],["2018-07-27",17.86,17.91,17.33,17.41,405400.0],["2018-07-30",17.37,17.58,17.22,17.33,396400.0],["2018-07-31",17.34,17.48,17.16,17.36,767200.0],["2018-08-01",17.35,17.61,17.31,17.52,918700.0],["2018-08-02",19.24,19.91,18.46,19.47,2285900.0],["2018-08-03",19.34,19.53,18.49,18.76,1246500.0],["2018-08-06",18.86,19.15,18.45,18.83,1603900.0],["2018-08-07",18.93,19.15,18.87,18.89,496000.0],["2018-08-08",18.94,19.25,18.68,19.21,674500.0],["2018-08-09",19.17,19.21,18.61,18.65,688800.0],["2018-08-10",18.62,18.81,18.41,18.6,811900.0],["2018-08-13",18.6,18.68,18.2,18.46,631700.0],["2018-08-14",18.5,18.67,18.4,18.55,380300.0],["2018-08-15",18.5,18.56,18.04,18.26,405300.0],["2018-08-16",18.37,18.49,18.08,18.1,549800.0],["2018-08-17",18.06,18.13,17.78,17.93,749100.0],["2018-08-20",17.94,18.05,17.73,17.98,451000.0],["2018-08-21",18.19,18.39,18.07,18.16,547100.0],["2018-08-22",18.1,18.3,18.05,18.27,738700.0],["2018-08-23",18.3,18.35,18.04,18.11,518300.0],["2018-08-24",18.18,18.18,17.97,17.98,470300.0],["2018-08-27",18.06,18.35,17.95,18.19,499700.0],["2018-08-28",18.28,18.55,18.19,18.44,564000.0],["2018-08-29",18.46,18.73,18.34,18.66,917300.0],["2018-08-30",18.68,18.94,18.62,18.8,902700.0],["2018-08-31",18.76,18.84,18.38,18.7,514000.0],["2018-09-04",18.62,18.62,17.93,18.44,874900.0],["2018-09-05",18.41,18.44,17.99,18.37,489500.0],["2018-09-06",18.41,18.52,17.88,17.89,1280400.0],["2018-09-07",17.81,17.94,17.53,17.9,1016600.0],["2018-09-10",17.89,17.92,17.36,17.59,665500.0],["2018-09-11",17.49,17.65,17.2,17.27,417100.0],["2018-09-12",17.19,17.27,16.84,17.19,482200.0],["2018-09-13",17.26,17.45,17.02,17.1,620300.0],["2018-09-14",17.08,17.43,17.07,17.32,467500.0],["2018-09-17",17.34,17.34,16.98,17.07,605300.0],["2018-09-18",17.1,17.19,16.86,16.98,693300.0],["2018-09-19",17.04,17.12,16.89,17.1,696200.0],["2018-09-20",17.23,17.39,17.05,17.35,507800.0],["2018-09-21",17.45,17.61,17.28,17.31,1138200.0],["2018-09-24",17.28,17.34,16.93,17.32,651700.0],["2018-09-25",17.24,17.24,16.57,16.76,703300.0],["2018-09-26",16.73,16.75,16.12,16.12,780100.0],["2018-09-27",16.19,16.33,15.98,16.08,731700.0],["2018-09-28",16.04,16.12,15.85,15.91,837200.0],["2018-10-01",15.98,15.98,15.61,15.77,1286200.0],["2018-10-02",15.72,15.93,15.46,15.64,623700.0],["2018-10-03",15.68,15.75,15.42,15.62,879400.0],["2018-10-04",15.58,15.73,15.02,15.31,678500.0],["2018-10-05",15.31,15.32,14.49,14.66,1355200.0],["2018-10-08",14.56,14.74,14.3,14.46,968700.0],["2018-10-09",14.6,14.71,14.3,14.48,1017100.0],["2018-10-10",14.48,14.51,14.03,14.04,1705400.0],["2018-10-11",14.05,14.4,13.97,14.14,1334700.0],["2018-10-12",14.41,14.67,13.88,14.18,1069800.0],["2018-10-15",14.28,14.46,13.96,14.06,765900.0],["2018-10-16",14.16,14.67,14.06,14.59,677500.0],["2018-10-17",14.59,14.83,14.46,14.82,1612900.0],["2018-10-18",14.75,14.87,14.44,14.54,817500.0],["2018-10-19",14.52,14.69,14.27,14.35,538500.0],["2018-10-22",14.46,14.55,14.21,14.31,636000.0],["2018-10-23",14.08,14.39,14.03,14.24,983300.0],["2018-10-24",14.22,14.25,13.35,13.38,1277300.0],["2018-10-25",13.44,13.92,13.44,13.76,792100.0],["2018-10-26",13.47,13.8,13.09,13.35,1762800.0],["2018-10-29",13.37,13.71,12.99,13.16,1248800.0],["2018-10-30",13.21,13.79,13.13,13.53,1478200.0],["2018-10-31",12.1,12.45,11.24,11.7,5977300.0],["2018-11-01",11.72,12.99,11.72,12.74,2599100.0],["2018-11-02",12.86,13.15,12.57,12.92,1393200.0],["2018-11-05",12.89,13.0,12.44,12.6,1133600.0],["2018-11-06",12.58,12.78,12.47,12.61,703300.0],["2018-11-07",12.66,12.76,12.12,12.75,877000.0],["2018-11-08",12.73,12.81,12.4,12.44,1345200.0],["2018-11-09",12.34,12.36,11.87,12.17,954900.0],["2018-11-12",12.0,12.21,11.79,11.97,808000.0],["2018-11-13",11.97,12.41,11.89,11.89,926500.0],["2018-11-14",11.95,12.17,11.59,11.7,712600.0],["2018-11-15",11.73,12.06,11.58,11.94,854700.0],["2018-11-16",11.88,12.24,11.75,12.17,862000.0],["2018-11-19",12.34,12.49,11.98,12.0,1308200.0],["2018-11-20",11.82,12.21,11.63,11.88,1343300.0],["2018-11-21",12.02,12.24,11.83,11.84,751100.0],["2018-11-23",11.8,11.96,11.76,11.91,339800.0],["2018-11-26",12.03,12.05,11.74,11.94,826000.0],["2018-11-27",11.82,11.9,11.69,11.75,499600.0],["2018-11-28",11.82,11.89,11.4,11.87,1035100.0],["2018-11-29",11.87,11.9,11.48,11.74,801400.0],["2018-11-30",11.72,11.96,11.52,11.89,771700.0],["2018-12-03",12.12,12.13,11.63,11.79,962000.0],["2018-12-04",11.75,11.85,11.15,11.2,1112600.0],["2018-12-06",11.05,11.24,10.67,10.81,1278800.0],["2018-12-07",10.79,10.95,10.35,10.44,933300.0],["2018-12-10",10.38,10.49,10.24,10.34,1219700.0],["2018-12-11",10.46,10.56,10.16,10.2,998600.0],["2018-12-12",10.36,10.49,10.19,10.19,1521400.0],["2018-12-13",10.25,10.32,9.95,9.95,1212100.0],["2018-12-14",9.8,10.01,9.72,9.78,791400.0],["2018-12-17",9.75,10.05,9.54,9.54,1784200.0],["2018-12-18",9.67,9.85,9.57,9.72,1112500.0],["2018-12-19",9.66,9.79,9.33,9.39,1384400.0],["2018-12-20",9.33,9.67,9.33,9.47,718500.0],["2018-12-21",9.58,9.6,9.08,9.28,3661900.0],["2018-12-24",9.16,9.39,9.09,9.2,404200.0],["2018-12-26",9.25,9.53,8.97,9.52,474300.0],["2018-12-27",9.41,9.64,9.25,9.56,837400.0],["2018-12-28",9.57,9.81,9.49,9.64,695300.0],["2018-12-31",9.69,9.74,9.4,9.73,694700.0],["2019-01-02",9.56,10.0,9.48,9.79,721800.0],["2019-01-03",9.63,9.63,9.01,9.04,1508000.0],["2019-01-04",9.16,9.64,9.16,9.56,834400.0],["2019-01-07",9.6,9.9,9.56,9.85,833900.0],["2019-01-08",9.92,9.99,9.76,9.96,973400.0],["2019-01-09",10.06,10.32,10.06,10.2,1666800.0],["2019-01-10",10.18,10.42,10.15,10.4,711400.0],["2019-01-11",10.34,10.55,10.34,10.46,666100.0],["2019-01-14",10.4,10.64,10.32,10.56,1433400.0],["2019-01-15",10.76,11.12,10.51,10.6,1672600.0],["2019-01-16",10.6,10.76,10.48,10.74,938000.0],["2019-01-17",10.67,10.71,10.5,10.63,746700.0],["2019-01-18",10.69,10.88,10.55,10.83,959600.0],["2019-01-22",10.8,10.8,10.53,10.63,623600.0],["2019-01-23",10.71,10.8,10.5,10.56,564500.0],["2019-01-24",10.6,11.05,10.6,10.94,644100.0],["2019-01-25",10.98,11.34,10.98,11.23,598300.0],["2019-01-28",11.13,11.28,11.02,11.19,802000.0],["2019-01-29",11.23,11.33,11.16,11.21,675500.0],["2019-01-30",11.35,11.54,11.1,11.51,731500.0],["2019-01-31",11.52,11.6,11.41,11.48,502600.0],["2019-02-01",11.49,11.62,11.4,11.51,1479500.0],["2019-02-04",11.52,11.64,11.42,11.6,725100.0],["2019-02-05",11.61,11.71,11.53,11.68,1240900.0],["2019-02-06",11.67,12.12,11.58,12.09,1919400.0],["2019-02-07",11.51,11.88,11.04,11.8,1898600.0],["2019-02-08",11.72,12.28,11.69,11.7,1281500.0],["2019-02-11",11.79,12.01,11.49,11.98,1200400.0],["2019-02-12",12.01,12.31,12.01,12.18,1121000.0],["2019-02-13",12.17,12.21,11.79,11.84,1117100.0],["2019-02-14",11.8,11.99,11.74,11.97,1094000.0],["2019-02-15",12.06,12.25,11.95,12.14,677300.0],["2019-02-19",12.08,12.16,11.73,12.15,1300900.0],["2019-02-20",12.15,12.46,12.05,12.36,1006600.0],["2019-02-21",12.35,12.4,12.26,12.26,576400.0],["2019-02-22",12.32,12.42,12.25,12.37,553100.0],["2019-02-25",12.5,12.72,12.4,12.51,898700.0],["2019-02-26",12.46,12.57,12.39,12.54,1177800.0],["2019-02-27",12.49,12.55,12.28,12.44,910100.0],["2019-02-28",12.36,12.41,12.11,12.12,965700.0],["2019-03-01",12.35,12.6,12.26,12.55,895200.0],["2019-03-04",12.58,12.58,11.71,11.97,1349700.0],["2019-03-05",11.97,12.12,11.91,11.93,575400.0],["2019-03-06",11.92,11.94,11.64,11.68,1220000.0],["2019-03-07",11.61,11.62,11.27,11.3,863300.0],["2019-03-08",11.18,11.52,11.09,11.48,964400.0],["2019-03-11",11.55,11.88,11.52,11.88,1243200.0],["2019-03-12",11.93,11.97,11.79,11.95,818400.0],["2019-03-13",12.0,12.35,11.98,12.26,850200.0],["2019-03-14",12.26,12.26,11.89,11.91,816300.0],["2019-03-15",11.97,12.27,11.92,12.18,1559300.0],["2019-03-18",12.19,12.28,11.77,11.83,583000.0],["2019-03-19",11.89,11.98,11.81,11.86,539600.0],["2019-03-20",11.84,11.98,11.53,11.69,455600.0],["2019-03-21",11.69,12.11,11.69,12.05,677000.0],["2019-03-22",12.0,12.04,11.55,11.74,1293900.0],["2019-03-25",11.7,11.89,11.57,11.61,1034900.0],["2019-03-26",11.67,11.94,11.6,11.76,672300.0],["2019-03-27",11.72,11.92,11.69,11.81,737400.0],["2019-03-28",11.81,11.96,11.61,11.8,621200.0],["2019-03-29",11.94,12.02,11.68,11.73,890000.0],["2019-04-01",11.84,12.27,11.81,12.26,714200.0],["2019-04-02",12.24,12.37,12.15,12.22,1083500.0],["2019-04-03",12.39,12.62,12.24,12.26,836400.0],["2019-04-04",12.26,12.43,12.22,12.23,616000.0],["2019-04-05",12.31,12.72,12.31,12.65,991400.0],["2019-04-08",12.59,12.73,12.48,12.73,745100.0],["2019-04-09",12.69,12.76,12.53,12.62,670900.0],["2019-04-10",12.64,12.81,12.55,12.73,1665200.0],["2019-04-11",12.77,12.86,12.6,12.74,567500.0],["2019-04-12",12.88,12.96,12.67,12.73,428200.0],["2019-04-15",12.74,12.83,12.4,12.52,513000.0],["2019-04-16",12.54,13.03,12.54,13.01,658000.0],["2019-04-17",13.13,13.62,13.02,13.52,1931600.0],["2019-04-18",13.48,13.63,13.36,13.61,712300.0],["2019-04-22",13.5,13.67,13.32,13.45,931700.0],["2019-04-23",13.45,13.66,13.4,13.6,914800.0],["2019-04-24",13.66,13.92,13.57,13.74,745800.0],["2019-04-25",13.71,13.75,13.32,13.51,2438300.0],["2019-04-26",13.41,13.58,13.28,13.42,753400.0],["2019-04-29",13.49,13.62,13.29,13.46,512300.0],["2019-04-30",13.46,13.48,13.22,13.24,623500.0],["2019-05-01",13.37,13.44,13.12,13.14,1456200.0],["2019-05-02",12.25,12.94,11.54,12.05,2751500.0],["2019-05-03",12.04,12.46,12.03,12.36,1479600.0],["2019-05-06",12.1,12.49,12.02,12.41,917200.0],["2019-05-07",12.15,12.24,11.79,11.82,2179900.0],["2019-05-08",11.76,11.88,11.54,11.54,711800.0],["2019-05-09",11.36,11.67,11.13,11.44,1615200.0],["2019-05-10",11.42,11.61,11.17,11.4,2048000.0],["2019-05-13",11.15,11.23,10.91,11.0,1423200.0],["2019-05-14",11.03,11.16,10.86,10.94,1519800.0],["2019-05-15",10.79,10.98,10.71,10.88,1370000.0],["2019-05-16",10.86,10.92,10.66,10.77,1052200.0],["2019-05-17",10.62,10.8,10.4,10.41,1517600.0],["2019-05-20",10.27,10.29,10.05,10.06,791600.0],["2019-05-21",10.16,10.22,10.0,10.05,516400.0],["2019-05-22",10.03,10.12,9.78,9.93,999100.0],["2019-05-23",9.78,9.82,9.3,9.39,2556200.0],["2019-05-24",9.49,9.54,9.36,9.37,604100.0],["2019-05-28",9.39,9.39,9.05,9.17,925500.0],["2019-05-29",9.05,9.18,8.86,8.91,883900.0],["2019-05-30",8.91,9.04,8.74,8.85,783000.0],["2019-05-31",8.7,8.78,8.51,8.53,938800.0],["2019-06-03",8.49,8.91,8.49,8.76,1991300.0],["2019-06-04",8.86,9.37,8.86,9.32,1245500.0],["2019-06-05",9.4,9.53,8.81,8.91,1138800.0],["2019-06-06",8.86,9.16,8.74,9.08,1187700.0],["2019-06-07",9.15,9.29,9.06,9.21,1203900.0],["2019-06-10",9.3,9.63,9.29,9.5,1070200.0],["2019-06-11",9.63,9.73,9.52,9.53,591200.0],["2019-06-12",9.46,9.5,9.33,9.47,709400.0],["2019-06-13",9.57,9.84,9.54,9.74,728700.0],["2019-06-14",9.63,9.66,9.37,9.41,867200.0],["2019-06-17",9.41,9.54,9.29,9.45,911500.0],["2019-06-18",9.46,9.63,9.2,9.42,2136600.0],["2019-06-19",9.52,9.88,9.5,9.82,1150900.0],["2019-06-20",9.94,9.95,9.78,9.91,477000.0],["2019-06-21",9.86,9.91,9.65,9.78,1632700.0],["2019-06-24",9.76,9.92,9.75,9.8,647200.0],["2019-06-25",9.82,9.89,9.57,9.63,690700.0],["2019-06-26",9.76,9.92,9.69,9.91,549100.0],["2019-06-27",9.98,10.13,9.91,10.12,765000.0],["2019-06-28",10.12,10.31,10.09,10.2,1775400.0],["2019-07-01",10.46,10.61,10.07,10.15,1161300.0],["2019-07-02",10.12,10.12,9.74,9.8,867100.0],["2019-07-03",9.87,9.92,9.81,9.88,376200.0],["2019-07-05",9.83,10.0,9.74,10.0,293400.0],["2019-07-08",9.87,9.94,9.63,9.71,783900.0],["2019-07-09",9.63,9.64,9.46,9.52,1147500.0],["2019-07-10",9.64,9.67,9.45,9.5,756900.0],["2019-07-11",9.53,9.59,9.39,9.54,646900.0],["2019-07-12",9.54,9.74,9.5,9.67,669400.0],["2019-07-15",9.69,9.78,9.39,9.61,570700.0],["2019-07-16",9.6,9.74,9.46,9.65,535600.0],["2019-07-17",9.65,9.82,9.39,9.59,1529200.0],["2019-07-18",9.57,9.61,9.44,9.48,1128600.0],["2019-07-19",9.45,9.62,9.44,9.48,674600.0],["2019-07-22",9.56,9.75,9.53,9.55,570200.0],["2019-07-23",9.58,9.89,9.46,9.86,2745800.0],["2019-07-24",9.84,10.15,9.59,10.08,1874900.0],["2019-07-25",9.91,9.93,9.18,9.23,1749600.0],["2019-07-26",9.28,9.87,9.26,9.84,1657200.0],["2019-07-29",9.8,10.03,9.71,9.9,857900.0],["2019-07-30",9.79,10.35,9.68,10.32,1248800.0],["2019-07-31",10.32,10.6,10.17,10.46,2118000.0],["2019-08-01",11.85,12.23,11.14,11.66,4790100.0],["2019-08-02",11.61,11.74,11.17,11.66,1936100.0],["2019-08-05",10.78,11.51,10.76,10.95,1616900.0],["2019-08-06",11.03,11.09,10.57,10.71,987400.0],["2019-08-07",10.51,10.75,10.42,10.69,742200.0],["2019-08-08",10.79,11.04,10.69,10.98,575400.0],["2019-08-09",10.86,11.04,10.63,10.69,938400.0],["2019-08-12",10.62,10.81,10.53,10.55,765100.0],["2019-08-13",10.52,10.86,10.42,10.64,703100.0],["2019-08-14",10.44,10.44,10.04,10.15,869200.0],["2019-08-15",10.14,10.17,9.84,9.92,1026700.0],["2019-08-16",10.04,10.32,10.02,10.26,1090100.0],["2019-08-19",10.54,10.7,10.41,10.54,2298700.0],["2019-08-20",10.52,10.65,10.33,10.37,900100.0],["2019-08-21",10.54,10.61,10.39,10.44,941000.0],["2019-08-22",10.52,10.78,10.47,10.7,1475900.0],["2019-08-23",10.61,10.65,9.89,9.92,893400.0],["2019-08-26",10.12,10.12,9.74,9.79,1093000.0],["2019-08-27",9.94,10.06,9.67,9.77,1037400.0],["2019-08-28",9.75,10.16,9.65,10.14,689600.0],["2019-08-29",10.32,10.66,10.31,10.62,877600.0],["2019-08-30",10.7,10.79,10.59,10.66,825000.0],["2019-09-03",10.52,10.53,10.27,10.46,839500.0],["2019-09-04",10.62,11.03,10.59,11.02,811900.0],["2019-09-05",11.44,11.75,11.26,11.5,1364500.0],["2019-09-06",11.56,11.7,11.43,11.47,761400.0],["2019-09-09",11.57,11.83,11.57,11.76,872700.0],["2019-09-10",11.77,11.92,11.68,11.89,692800.0],["2019-09-11",11.98,12.18,11.71,12.13,1093300.0],["2019-09-12",12.14,12.37,11.9,12.25,875400.0],["2019-09-13",12.41,12.48,12.23,12.23,1246000.0],["2019-09-16",12.17,12.42,12.13,12.27,508200.0],["2019-09-17",12.25,12.27,12.0,12.14,1094600.0],["2019-09-18",12.14,12.38,12.04,12.36,1328700.0],["2019-09-19",12.42,12.57,12.23,12.36,1417500.0],["2019-09-20",12.37,12.54,12.19,12.29,2000700.0],["2019-09-23",12.21,12.45,12.07,12.37,1009300.0],["2019-09-24",12.44,12.59,12.14,12.26,1473300.0],["2019-09-25",12.2,12.51,12.16,12.46,704700.0],["2019-09-26",12.41,12.47,12.29,12.38,781100.0],["2019-09-27",12.42,12.63,12.2,12.26,459200.0],["2019-09-30",12.28,12.39,12.18,12.2,640500.0],["2019-10-01",12.28,12.44,11.79,11.85,723300.0],["2019-10-02",11.82,11.87,11.68,11.83,599200.0],["2019-10-03",11.78,11.99,11.52,11.96,542900.0],["2019-10-04",12.0,12.29,11.95,12.29,404100.0],["2019-10-07",12.24,12.34,12.03,12.04,597200.0],["2019-10-08",11.91,11.92,11.67,11.69,588300.0],["2019-10-09",11.81,11.9,11.51,11.53,1250600.0],["2019-10-10",11.6,11.75,11.42,11.63,1070400.0],["2019-10-11",11.89,12.2,11.89,12.05,554600.0],["2019-10-14",11.99,12.2,11.94,12.18,479300.0],["2019-10-15",12.16,12.4,12.08,12.31,560600.0],["2019-10-16",12.32,12.58,12.31,12.32,541500.0],["2019-10-17",12.37,12.56,12.35,12.54,677500.0],["2019-10-18",12.46,12.5,12.18,12.22,421600.0],["2019-10-21",12.4,12.58,12.4,12.5,430200.0],["2019-10-22",12.46,12.71,12.32,12.58,466200.0],["2019-10-23",12.53,12.53,12.35,12.42,465400.0],["2019-10-24",12.47,12.53,12.37,12.4,426100.0],["2019-10-25",12.37,12.71,12.37,12.64,357200.0],["2019-10-28",12.72,12.93,12.72,12.84,553000.0],["2019-10-29",12.75,12.8,12.56,12.65,814400.0],["2019-10-30",12.66,13.23,12.57,13.16,2321400.0],["2019-10-31",11.25,12.51,11.25,11.71,2636900.0],["2019-11-01",11.71,12.36,11.65,12.31,986100.0],["2019-11-04",12.44,12.63,12.28,12.61,1511800.0],["2019-11-05",12.65,12.93,12.64,12.75,816400.0],["2019-11-06",12.77,12.77,12.23,12.46,739300.0],["2019-11-07",12.64,12.73,12.46,12.64,522800.0],["2019-11-08",12.53,12.82,12.52,12.81,960900.0],["2019-11-11",12.64,12.95,12.57,12.91,435200.0],["2019-11-12",12.9,13.03,12.71,12.82,967100.0],["2019-11-13",12.72,12.86,12.65,12.76,481800.0],["2019-11-14",12.7,12.79,12.65,12.67,354800.0],["2019-11-15",12.84,12.88,12.71,12.85,415400.0],["2019-11-18",12.75,12.99,12.65,12.95,477500.0],["2019-11-19",13.06,13.12,12.82,13.06,390000.0],["2019-11-20",12.98,13.1,12.84,13.0,771200.0],["2019-11-21",13.06,13.06,12.8,13.0,805000.0],["2019-11-22",13.08,13.08,12.79,12.89,614500.0],["2019-11-25",12.92,13.49,12.9,13.45,1009600.0],["2019-11-26",13.36,13.43,13.21,13.37,698200.0],["2019-11-27",13.4,13.71,13.35,13.56,635100.0],["2019-11-29",13.49,13.55,13.38,13.41,166000.0],["2019-12-02",13.39,13.49,13.2,13.31,615200.0],["2019-12-03",13.07,13.48,12.98,13.42,1033400.0],["2019-12-04",13.58,13.83,13.5,13.72,1415500.0],["2019-12-05",13.78,13.86,13.41,13.54,1315700.0],["2019-12-06",13.73,13.87,13.58,13.8,694800.0],["2019-12-09",13.74,13.75,13.57,13.62,706700.0],["2019-12-10",13.69,13.82,13.52,13.56,417900.0],["2019-12-11",13.57,13.67,13.48,13.59,568000.0],["2019-12-12",13.64,14.04,13.63,13.79,862300.0],["2019-12-13",14.25,14.78,14.09,14.68,2348000.0],["2019-12-16",14.85,15.0,14.7,14.76,1892300.0],["2019-12-17",14.78,14.99,14.71,14.89,4190000.0],["2019-12-18",14.95,15.13,14.75,15.07,3976400.0],["2019-12-19",15.07,15.28,14.92,15.16,810700.0],["2019-12-20",15.16,15.23,14.86,14.88,2162300.0],["2019-12-23",14.94,15.0,14.73,14.93,641600.0],["2019-12-24",14.99,15.05,14.86,14.98,145100.0],["2019-12-26",15.02,15.16,14.97,15.09,250000.0],["2019-12-27",15.19,15.19,14.94,14.97,302700.0],["2019-12-30",14.98,15.11,14.82,14.88,440300.0],["2019-12-31",14.86,15.13,14.86,15.05,473200.0],["2020-01-02",15.26,15.31,14.95,15.16,456200.0],["2020-01-03",14.91,15.03,14.77,14.89,1504400.0],["2020-01-06",14.69,15.0,14.68,14.98,726200.0],["2020-01-07",15.01,15.14,14.91,14.94,1829800.0],["2020-01-08",14.96,15.08,14.79,14.98,687100.0],["2020-01-09",15.03,15.15,14.77,15.02,497000.0],["2020-01-10",15.12,15.12,14.79,14.81,370800.0],["2020-01-13",14.89,15.17,14.84,15.16,385900.0],["2020-01-14",15.15,15.52,15.12,15.28,708300.0],["2020-01-15",15.25,15.47,15.16,15.22,1262100.0],["2020-01-16",15.39,15.53,15.26,15.49,710200.0],["2020-01-17",15.66,15.67,15.3,15.38,428300.0],["2020-01-21",15.35,15.47,15.23,15.41,694000.0],["2020-01-22",15.41,15.52,15.18,15.22,295700.0],["2020-01-23",15.54,16.18,15.42,15.81,4373900.0],["2020-01-24",15.87,15.96,15.15,15.4,3643600.0],["2020-01-27",14.95,15.22,14.72,14.79,1056000.0],["2020-01-28",14.95,15.06,14.8,15.01,469900.0],["2020-01-29",15.09,15.19,14.73,14.75,611900.0],["2020-01-30",14.57,14.86,14.47,14.71,677600.0],["2020-01-31",14.68,14.75,14.22,14.39,1503000.0],["2020-02-03",14.52,14.63,14.31,14.48,1989200.0],["2020-02-04",14.75,15.07,14.6,14.99,1578800.0],["2020-02-05",15.24,15.44,14.86,15.08,1491900.0],["2020-02-06",16.0,16.25,14.73,14.91,1301100.0],["2020-02-07",14.79,14.84,13.86,13.94,2060700.0],["2020-02-10",13.84,13.94,13.48,13.54,1866600.0],["2020-02-11",13.64,13.89,13.59,13.87,1808600.0],["2020-02-12",13.94,14.14,13.83,13.94,1065000.0],["2020-02-13",13.78,13.98,13.64,13.88,1972500.0],["2020-02-14",13.91,13.94,13.59,13.69,742500.0],["2020-02-18",13.54,13.73,13.31,13.53,964800.0],["2020-02-19",13.62,13.79,13.58,13.64,650500.0],["2020-02-20",13.63,13.75,13.35,13.67,470200.0],["2020-02-21",13.57,13.57,13.17,13.31,643500.0],["2020-02-24",12.66,13.33,12.6,13.2,1020700.0],["2020-02-25",13.26,13.42,12.89,13.28,2211900.0],["2020-02-26",13.36,13.67,12.99,13.01,1059800.0],["2020-02-27",12.58,13.25,12.38,12.82,1424800.0],["2020-02-28",12.34,13.34,12.27,12.99,1739900.0],["2020-03-02",13.07,13.31,12.67,13.29,1021600.0],["2020-03-03",13.23,13.55,12.92,13.11,919600.0],["2020-03-04",13.28,13.48,12.94,13.46,855000.0],["2020-03-05",13.16,13.3,12.93,13.06,932700.0],["2020-03-06",12.59,13.26,12.53,12.81,814800.0],["2020-03-09",12.01,12.11,11.01,11.4,1631500.0],["2020-03-10",11.79,11.85,11.1,11.69,1509100.0],["2020-03-11",11.11,11.3,10.52,10.57,1844500.0],["2020-03-12",10.2,10.35,9.5,9.75,2462400.0],["2020-03-13",10.27,10.5,9.02,10.11,3021300.0],["2020-03-16",9.16,9.56,8.74,9.17,1443300.0],["2020-03-17",9.23,10.38,8.83,10.31,2544100.0],["2020-03-18",9.75,10.04,8.86,9.16,1424100.0],["2020-03-19",9.14,10.69,8.57,9.98,2272600.0],["2020-03-20",9.95,10.25,8.89,8.99,2284200.0],["2020-03-23",9.17,9.24,8.06,8.84,1723000.0],["2020-03-24",9.38,10.75,9.11,10.03,1950100.0],["2020-03-25",10.04,10.65,9.5,10.2,1987000.0],["2020-03-26",10.32,11.05,10.14,10.92,1825700.0],["2020-03-27",10.49,10.68,9.82,9.88,983300.0],["2020-03-30",9.9,10.25,9.65,9.91,1101800.0],["2020-03-31",9.96,10.45,9.81,10.34,1359700.0],["2020-04-01",9.82,10.07,9.52,9.64,1267500.0],["2020-04-02",9.57,10.07,9.28,9.56,1170400.0],["2020-04-03",9.57,9.92,9.09,9.27,1147200.0],["2020-04-06",9.76,10.55,9.58,10.51,2165500.0],["2020-04-07",10.94,11.08,10.42,10.54,2087300.0],["2020-04-08",10.73,11.01,10.5,10.92,950500.0],["2020-04-09",11.26,11.35,10.77,10.97,1696300.0],["2020-04-13",10.87,10.98,10.52,10.92,734100.0],["2020-04-14",11.17,11.49,10.88,11.04,918400.0],["2020-04-15",10.62,10.81,10.1,10.16,1363500.0],["2020-04-16",10.16,10.41,9.85,10.19,1593800.0],["2020-04-17",10.51,10.72,9.98,10.2,1263100.0],["2020-04-20",10.12,10.82,10.0,10.63,1344200.0],["2020-04-21",10.35,10.41,9.97,10.03,1326900.0],["2020-04-22",10.38,10.38,10.15,10.25,516700.0],["2020-04-23",10.3,10.79,10.3,10.46,619800.0],["2020-04-24",10.5,10.82,10.48,10.76,615100.0],["2020-04-27",10.86,11.47,10.65,11.34,1308200.0],["2020-04-28",11.6,11.78,10.91,10.93,1568900.0],["2020-04-29",11.35,11.75,10.99,11.63,1678500.0],["2020-04-30",11.5,11.91,10.83,11.59,1408300.0],["2020-05-01",11.19,11.21,10.75,10.92,5262700.0],["2020-05-04",10.82,11.04,10.5,10.92,921100.0],["2020-05-05",11.09,11.31,11.01,11.04,1513400.0],["2020-05-06",11.07,11.21,10.88,11.02,725400.0],["2020-05-07",11.15,11.34,11.09,11.28,660200.0],["2020-05-08",11.52,11.85,11.32,11.75,1357000.0],["2020-05-11",11.55,11.56,11.2,11.4,1102900.0],["2020-05-12",11.39,11.46,10.88,10.96,859500.0],["2020-05-13",10.85,10.85,10.28,10.5,1109300.0],["2020-05-14",10.28,10.67,10.1,10.64,892700.0],["2020-05-15",10.49,10.64,10.08,10.32,860900.0],["2020-05-18",10.76,11.4,10.76,11.25,1566300.0],["2020-05-19",11.25,11.74,11.12,11.32,962700.0],["2020-05-20",11.54,11.91,11.47,11.77,916500.0],["2020-05-21",11.76,11.81,11.18,11.24,2074700.0],["2020-05-22",11.25,11.38,11.11,11.36,472200.0],["2020-05-26",11.8,11.99,11.58,11.62,989600.0],["2020-05-27",11.8,12.12,11.6,12.02,1047800.0],["2020-05-28",12.21,12.21,11.58,11.63,745800.0],["2020-05-29",11.52,11.74,11.43,11.57,881700.0],["2020-06-01",11.59,11.79,11.54,11.59,734100.0],["2020-06-02",11.67,11.95,11.55,11.87,610800.0],["2020-06-03",12.01,12.23,11.6,11.62,1013100.0],["2020-06-04",11.58,12.06,11.48,11.9,1035100.0],["2020-06-05",12.25,12.43,11.97,12.04,918400.0],["2020-06-08",12.2,12.6,12.15,12.52,860800.0],["2020-06-09",12.3,12.47,12.12,12.4,603500.0],["2020-06-10",12.41,12.49,11.86,11.95,971600.0],["2020-06-11",11.42,11.68,11.22,11.3,1378600.0],["2020-06-12",11.97,11.97,11.09,11.28,823000.0],["2020-06-15",10.94,11.69,10.81,11.64,860700.0],["2020-06-16",12.04,12.22,11.64,11.87,1097900.0],["2020-06-17",11.8,11.84,11.46,11.67,574300.0],["2020-06-18",11.58,11.61,11.11,11.32,862600.0],["2020-06-19",11.46,11.9,11.36,11.47,1121200.0],["2020-06-22",11.34,11.36,10.76,11.18,1293100.0],["2020-06-23",11.27,11.62,11.25,11.47,985900.0],["2020-06-24",11.4,11.42,11.01,11.05,831500.0],["2020-06-25",11.0,11.16,10.72,11.15,818700.0],["2020-06-26",11.08,11.13,10.75,10.9,1068300.0],["2020-06-29",11.03,11.57,10.98,11.49,1134300.0],["2020-06-30",11.44,11.91,11.41,11.86,1047100.0],["2020-07-01",11.87,11.89,11.22,11.32,895900.0],["2020-07-02",12.49,12.69,11.9,11.95,1935200.0],["2020-07-06",12.16,12.3,11.97,12.02,966000.0],["2020-07-07",11.9,12.0,11.44,11.53,854100.0],["2020-07-08",11.57,11.68,11.38,11.6,587600.0],["2020-07-09",11.59,11.67,11.27,11.44,671000.0],["2020-07-10",11.48,11.57,11.26,11.33,956200.0],["2020-07-13",11.53,11.99,11.37,11.7,1203500.0],["2020-07-14",11.56,11.71,11.51,11.67,2059200.0],["2020-07-15",11.65,11.95,11.64,11.9,2981300.0],["2020-07-16",11.83,11.87,11.61,11.69,753100.0],["2020-07-17",11.73,11.85,11.58,11.62,1065400.0],["2020-07-20",11.62,11.83,11.44,11.75,664500.0],["2020-07-21",11.93,12.03,11.68,11.75,1027300.0],["2020-07-22",11.7,11.83,11.6,11.73,721000.0],["2020-07-23",11.67,11.99,11.67,11.89,694100.0],["2020-07-24",11.81,11.86,11.61,11.63,798400.0],["2020-07-27",11.63,12.22,11.61,12.21,983600.0],["2020-07-28",11.97,12.11,11.81,11.96,1034600.0],["2020-07-29",12.04,12.49,11.92,12.43,1294500.0],["2020-07-30",12.73,12.75,12.03,12.41,3411200.0],["2020-07-31",12.46,12.59,12.2,12.31,1191500.0],["2020-08-03",12.37,12.65,12.27,12.38,1039300.0],["2020-08-04",12.34,12.42,12.23,12.3,2088700.0],["2020-08-05",12.42,12.52,12.24,12.35,648600.0],["2020-08-06",12.31,12.44,12.24,12.38,782200.0],["2020-08-07",12.36,12.45,12.25,12.33,646300.0],["2020-08-10",12.4,12.4,12.12,12.13,848600.0],["2020-08-11",12.27,12.34,12.04,12.1,859000.0],["2020-08-12",12.26,12.38,12.07,12.29,742000.0],["2020-08-13",12.27,12.35,12.06,12.16,800200.0],["2020-08-14",12.1,12.15,11.97,12.0,469000.0],["2020-08-17",12.03,12.19,11.91,12.12,746000.0],["2020-08-18",12.25,12.26,11.95,12.0,4339900.0],["2020-08-19",11.99,12.11,11.84,11.86,782800.0],["2020-08-20",11.75,11.86,11.36,11.38,1076800.0],["2020-08-21",11.33,11.64,11.17,11.29,2317600.0],["2020-08-24",11.39,11.76,11.39,11.74,1021000.0],["2020-08-25",11.82,11.9,11.58,11.9,866700.0],["2020-08-26",11.93,12.07,11.77,11.78,1555200.0],["2020-08-27",11.86,11.95,11.54,11.63,829000.0],["2020-08-28",11.68,11.72,11.51,11.67,939300.0],["2020-08-31",11.62,11.62,11.44,11.46,844600.0],["2020-09-01",11.49,11.7,11.3,11.7,1140000.0],["2020-09-02",11.8,11.95,11.64,11.9,1330100.0],["2020-09-03",11.88,11.88,11.24,11.32,904000.0],["2020-09-04",11.4,11.57,11.08,11.23,1149900.0],["2020-09-08",10.98,11.04,10.66,10.67,1326800.0],["2020-09-09",10.78,10.9,10.54,10.87,1851000.0],["2020-09-10",11.18,11.18,10.84,10.92,1551900.0],["2020-09-11",10.96,11.37,10.92,11.37,1321100.0],["2020-09-14",11.36,11.5,11.22,11.41,1143400.0],["2020-09-15",11.52,11.56,11.45,11.46,1429500.0],["2020-09-16",11.51,11.63,11.43,11.46,1683700.0],["2020-09-17",11.29,11.51,11.16,11.46,1128100.0],["2020-09-18",11.5,11.57,11.26,11.46,1858000.0],["2020-09-21",11.46,11.46,11.13,11.43,1071800.0],["2020-09-22",11.47,11.48,11.19,11.34,1080600.0],["2020-09-23",11.42,11.57,10.95,10.96,1302400.0],["2020-09-24",10.92,11.22,10.84,11.03,907300.0],["2020-09-25",10.96,11.17,10.82,11.12,973400.0],["2020-09-28",11.27,11.56,11.19,11.44,1627300.0],["2020-09-29",11.76,11.8,11.36,11.48,1848100.0],["2020-09-30",11.5,11.7,11.32,11.41,1793400.0],["2020-10-01",11.51,11.63,11.38,11.57,806000.0],["2020-10-02",11.33,11.69,11.2,11.45,967400.0],["2020-10-05",11.56,11.7,11.52,11.6,984400.0],["2020-10-06",11.69,12.23,11.58,11.87,3207500.0],["2020-10-07",11.97,12.09,11.87,11.97,1372900.0],["2020-10-08",12.11,12.31,12.07,12.18,1146200.0],["2020-10-09",12.29,12.53,12.28,12.51,1415100.0],["2020-10-12",12.56,12.68,12.45,12.66,1557700.0],["2020-10-13",12.6,12.79,12.48,12.55,1159200.0],["2020-10-14",12.6,12.74,12.51,12.6,1001700.0],["2020-10-15",12.42,12.7,12.28,12.58,1310300.0],["2020-10-16",12.59,12.75,12.46,12.46,966500.0],["2020-10-19",12.53,12.66,12.42,12.43,1094300.0],["2020-10-20",12.55,12.7,12.34,12.36,1380300.0],["2020-10-21",12.34,12.83,12.32,12.37,1148100.0],["2020-10-22",12.34,12.55,12.3,12.43,1076000.0],["2020-10-23",12.53,12.76,12.39,12.42,1192900.0],["2020-10-26",12.28,12.37,12.14,12.32,1050000.0],["2020-10-27",12.27,12.39,12.11,12.12,1116100.0],["2020-10-28",11.84,12.16,11.74,11.8,1278500.0],["2020-10-29",11.85,12.29,11.76,12.11,1505200.0],["2020-10-30",12.08,12.18,11.61,11.87,2929500.0],["2020-11-02",11.96,12.22,11.72,11.86,1814800.0],["2020-11-03",12.03,12.2,11.74,11.78,1896500.0],["2020-11-04",11.67,12.03,11.55,11.92,1287400.0],["2020-11-05",12.04,12.58,11.93,12.44,2224500.0],["2020-11-06",12.46,12.82,12.4,12.49,1638900.0],["2020-11-09",13.0,13.3,12.42,12.42,2787500.0],["2020-11-10",12.44,12.69,12.32,12.55,1664200.0],["2020-11-11",12.61,12.82,12.25,12.75,1542800.0],["2020-11-12",12.7,12.79,12.5,12.63,1286200.0],["2020-11-13",12.79,13.09,12.69,12.77,1588300.0],["2020-11-16",12.91,13.12,12.83,12.99,1920200.0],["2020-11-17",12.85,13.07,12.82,12.97,1526700.0],["2020-11-18",13.01,13.07,12.74,12.76,1249900.0],["2020-11-19",12.71,12.88,12.65,12.72,1446900.0],["2020-11-20",12.7,12.91,12.6,12.62,2358300.0],["2020-11-23",12.68,12.95,12.67,12.87,2043700.0],["2020-11-24",13.01,13.24,12.85,13.19,1895400.0],["2020-11-25",13.13,13.35,13.07,13.25,1366400.0],["2020-11-27",13.31,13.41,13.15,13.33,757900.0],["2020-11-30",13.22,13.31,12.96,13.06,1254300.0],["2020-12-01",13.31,13.44,13.11,13.13,1726900.0],["2020-12-02",13.09,13.28,13.05,13.18,1069900.0],["2020-12-03",13.2,13.45,13.19,13.33,1302600.0],["2020-12-04",13.41,13.67,13.29,13.51,1363100.0],["2020-12-07",13.55,13.76,13.51,13.58,1446300.0],["2020-12-08",13.49,13.67,13.16,13.56,1667000.0],["2020-12-09",13.64,13.65,13.24,13.34,1168500.0],["2020-12-10",13.2,13.39,13.17,13.32,769900.0],["2020-12-11",13.18,13.31,13.08,13.25,1403300.0],["2020-12-14",13.33,13.46,13.28,13.29,753300.0],["2020-12-15",13.42,13.67,13.2,13.62,1230800.0],["2020-12-16",13.72,13.75,13.42,13.57,1519100.0],["2020-12-17",13.69,13.75,13.4,13.54,784600.0],["2020-12-18",13.59,13.71,13.37,13.49,1961400.0],["2020-12-21",13.26,13.57,13.2,13.51,2648900.0],["2020-12-22",13.62,13.67,13.31,13.51,1716000.0],["2020-12-23",13.68,13.78,13.49,13.6,1078500.0],["2020-12-24",13.68,13.75,13.5,13.71,438700.0],["2020-12-28",14.0,14.0,13.65,13.75,1041300.0],["2020-12-29",13.8,13.84,13.46,13.63,1524100.0],["2020-12-30",13.65,13.88,13.64,13.7,774200.0],["2020-12-31",13.75,13.9,13.68,13.8,1467300.0],["2021-01-04",13.92,14.0,13.63,13.75,1244100.0],["2021-01-05",13.7,14.1,13.68,14.02,989900.0],["2021-01-06",14.08,14.38,13.77,14.34,1281100.0],["2021-01-07",14.41,14.55,14.24,14.28,1025700.0],["2021-01-08",14.35,14.38,14.1,14.19,1077000.0],["2021-01-11",14.07,14.24,14.07,14.18,592300.0],["2021-01-12",14.27,14.27,14.07,14.18,599500.0],["2021-01-13",14.23,14.23,14.06,14.13,637600.0],["2021-01-14",14.24,14.39,14.18,14.22,672800.0],["2021-01-15",14.07,14.22,13.9,14.1,1165400.0],["2021-01-19",14.25,14.36,14.07,14.16,704400.0],["2021-01-20",14.21,14.36,14.13,14.19,553600.0],["2021-01-21",14.2,14.25,14.06,14.14,505200.0],["2021-01-22",14.08,14.19,13.94,14.17,595300.0],["2021-01-25",14.14,14.31,14.0,14.17,723800.0],["2021-01-26",14.3,14.3,13.99,14.05,902100.0],["2021-01-27",13.85,14.04,13.67,13.72,1959700.0],["2021-01-28",13.9,14.06,13.56,13.57,1358900.0],["2021-01-29",13.57,13.68,13.4,13.41,1792900.0],["2021-02-01",13.5,13.79,13.33,13.69,1032600.0],["2021-02-02",13.85,14.1,13.57,13.77,822100.0],["2021-02-03",13.73,13.93,13.51,13.63,760100.0],["2021-02-04",14.95,14.95,13.81,13.94,1183900.0],["2021-02-05",14.0,14.13,13.85,13.97,898300.0],["2021-02-08",14.01,14.12,13.93,14.06,915600.0],["2021-02-09",13.99,14.1,13.8,13.99,613800.0],["2021-02-10",14.02,14.08,13.85,13.96,851600.0],["2021-02-11",13.99,14.23,13.94,14.16,1359400.0],["2021-02-12",14.04,14.35,14.04,14.21,664900.0],["2021-02-16",14.31,14.46,14.27,14.38,1183200.0],["2021-02-17",14.34,14.48,14.27,14.33,808500.0],["2021-02-18",14.31,14.38,14.19,14.29,628300.0],["2021-02-19",14.34,14.52,14.29,14.48,973600.0],["2021-02-22",14.44,14.63,14.34,14.41,1042100.0],["2021-02-23",14.33,14.49,14.1,14.37,1163500.0],["2021-02-24",14.36,14.57,14.29,14.48,720900.0],["2021-02-25",14.37,14.46,14.12,14.14,1516000.0],["2021-02-26",14.18,14.24,13.99,14.12,1383700.0],["2021-03-01",14.33,14.4,14.25,14.31,851000.0],["2021-03-02",14.3,14.33,14.09,14.11,1032900.0],["2021-03-03",14.16,14.29,14.08,14.12,728100.0],["2021-03-04",14.14,14.22,13.91,14.02,1735100.0],["2021-03-05",14.18,14.2,13.92,14.1,1722800.0],["2021-03-08",14.13,14.34,14.0,14.2,925700.0],["2021-03-09",14.27,14.37,14.13,14.14,1116300.0],["2021-03-10",14.24,14.31,14.12,14.21,619300.0],["2021-03-11",14.28,14.46,14.25,14.4,1091100.0],["2021-03-12",14.38,14.46,14.3,14.43,617900.0],["2021-03-15",14.44,14.52,14.32,14.5,751600.0],["2021-03-16",14.48,14.64,14.41,14.49,765300.0],["2021-03-17",14.47,14.58,14.39,14.55,691900.0],["2021-03-18",14.48,14.58,14.39,14.41,844600.0],["2021-03-19",14.36,14.5,14.21,14.28,2365500.0],["2021-03-22",14.34,14.46,14.25,14.43,861200.0],["2021-03-23",14.35,14.49,14.09,14.22,2622200.0],["2021-03-24",14.27,14.41,14.17,14.18,2382300.0],["2021-03-25",14.12,14.27,13.97,14.18,2454700.0],["2021-03-26",14.24,14.64,14.21,14.6,2062400.0],["2021-03-29",14.52,14.78,14.51,14.53,1503200.0],["2021-03-30",14.47,14.55,14.39,14.49,1019100.0],["2021-03-31",14.52,14.63,14.43,14.5,1117900.0],["2021-04-01",14.51,14.96,14.51,14.94,1935200.0],["2021-04-05",14.98,15.25,14.98,15.09,1583700.0],["2021-04-06",15.07,15.13,14.93,14.95,909700.0],["2021-04-07",14.96,14.96,14.79,14.85,720600.0],["2021-04-08",14.83,14.96,14.73,14.95,859100.0],["2021-04-09",14.94,15.08,14.89,14.97,816000.0],["2021-04-12",15.01,15.15,14.93,14.93,573400.0],["2021-04-13",14.94,14.96,14.8,14.93,1357700.0],["2021-04-14",14.96,14.96,14.53,14.92,800200.0],["2021-04-15",14.98,15.05,14.93,15.03,962300.0],["2021-04-16",15.13,15.13,15.02,15.09,687100.0],["2021-04-19",15.07,15.08,14.99,15.04,929700.0],["2021-04-20",15.06,15.07,14.83,14.93,1204900.0],["2021-04-21",14.9,15.04,14.82,14.98,764400.0],["2021-04-22",15.02,15.04,14.86,14.94,479100.0],["2021-04-23",14.98,15.19,14.93,15.13,930900.0],["2021-04-26",15.18,15.27,15.18,15.2,711600.0],["2021-04-27",15.18,15.28,15.1,15.19,922900.0],["2021-04-28",15.15,15.23,15.06,15.21,1376300.0],["2021-04-29",15.32,15.33,14.96,15.15,730000.0],["2021-04-30",15.06,15.14,14.95,15.0,1331600.0],["2021-05-03",15.01,15.29,15.0,15.01,1054800.0],["2021-05-04",14.99,15.0,14.9,14.92,1227000.0],["2021-05-05",14.92,14.95,14.87,14.93,1143500.0],["2021-05-06",14.97,15.03,14.86,14.97,1004200.0],["2021-05-07",14.9,15.13,14.9,15.09,948700.0],["2021-05-10",15.09,15.15,14.9,14.92,1156400.0],["2021-05-11",14.7,14.95,14.57,14.89,1341100.0],["2021-05-12",14.81,14.87,14.66,14.73,1419200.0],["2021-05-13",14.79,14.94,14.73,14.88,1578000.0],["2021-05-14",14.96,15.02,14.93,14.96,728700.0],["2021-05-17",14.94,15.01,14.91,14.97,833600.0],["2021-05-18",14.96,15.02,14.87,14.88,655500.0],["2021-05-19",14.51,15.04,14.51,15.0,886100.0],["2021-05-20",15.0,15.05,14.94,15.01,916500.0],["2021-05-21",15.1,15.24,15.06,15.08,838800.0],["2021-05-24",15.06,15.17,15.06,15.11,461700.0],["2021-05-25",15.17,15.18,15.03,15.03,527100.0],["2021-05-26",15.02,15.17,15.02,15.16,561400.0],["2021-05-27",15.19,15.27,15.13,15.15,990400.0],["2021-05-28",15.22,15.36,15.13,15.15,579900.0],["2021-06-01",15.19,15.31,15.16,15.18,763000.0],["2021-06-02",15.22,15.27,15.11,15.15,865400.0],["2021-06-03",15.03,15.15,15.03,15.13,563800.0],["2021-06-04",15.2,15.24,15.19,15.21,476700.0],["2021-06-07",15.24,15.24,15.15,15.18,449000.0],["2021-06-08",15.2,15.21,15.16,15.17,513500.0],["2021-06-09",15.19,15.19,15.1,15.14,476500.0],["2021-06-10",15.2,15.25,15.08,15.09,746100.0],["2021-06-11",15.09,15.19,15.03,15.1,435100.0],["2021-06-14",15.08,15.08,14.91,14.97,777200.0],["2021-06-15",15.22,15.22,14.88,14.96,591500.0],["2021-06-16",14.97,15.01,14.88,14.99,653300.0],["2021-06-17",14.97,15.05,14.71,14.91,988400.0],["2021-06-18",14.73,14.91,14.54,14.57,2331200.0],["2021-06-21",14.57,14.62,14.37,14.42,1697000.0],["2021-06-22",14.38,14.45,14.29,14.39,1171400.0],["2021-06-23",14.31,14.44,14.3,14.36,1298100.0],["2021-06-24",14.37,14.45,14.31,14.38,688300.0],["2021-06-25",14.36,14.49,14.3,14.38,2178400.0],["2021-06-28",14.37,14.45,14.35,14.45,765100.0],["2021-06-29",14.42,14.5,14.31,14.35,744500.0],["2021-06-30",14.35,14.41,14.26,14.3,1033600.0],["2021-07-01",14.26,14.4,14.26,14.37,893700.0],["2021-07-02",14.4,14.4,14.31,14.33,390200.0],["2021-07-06",14.31,14.34,14.1,14.21,1342000.0],["2021-07-07",14.22,14.22,14.06,14.09,1018300.0],["2021-07-08",13.97,14.15,13.94,14.06,1040000.0],["2021-07-09",14.07,14.15,13.98,14.09,858900.0],["2021-07-12",14.1,14.18,14.03,14.13,905300.0],["2021-07-13",14.08,14.13,14.06,14.09,699000.0],["2021-07-14",14.15,14.2,14.01,14.05,853000.0],["2021-07-15",13.93,14.05,13.91,14.0,865400.0],["2021-07-16",14.05,14.08,13.83,13.85,998200.0],["2021-07-19",13.72,13.83,13.64,13.73,1621500.0],["2021-07-20",13.77,13.81,13.67,13.7,1159600.0],["2021-07-21",13.78,13.98,13.73,13.8,935200.0],["2021-07-22",13.91,13.91,13.7,13.72,643800.0],["2021-07-23",13.73,13.78,13.62,13.74,786400.0],["2021-07-26",13.78,13.89,13.72,13.75,430400.0],["2021-07-27",13.69,13.74,13.63,13.73,707200.0],["2021-07-28",13.76,13.85,13.68,13.81,716900.0],["2021-07-29",14.51,14.89,13.79,13.85,847600.0],["2021-07-30",13.8,14.0,13.78,13.99,1196100.0],["2021-08-02",13.99,14.16,13.97,14.0,1043300.0],["2021-08-03",13.99,14.18,13.95,14.05,1267900.0],["2021-08-04",13.99,14.1,13.96,14.02,671200.0],["2021-08-05",14.11,14.34,13.99,14.03,524900.0],["2021-08-06",14.08,14.2,13.95,14.03,1072600.0],["2021-08-09",14.06,14.2,14.0,14.05,647800.0],["2021-08-10",14.2,14.2,14.0,14.06,535900.0],["2021-08-11",14.05,14.13,13.97,14.08,704400.0],["2021-08-12",14.12,14.19,14.01,14.08,501700.0],["2021-08-13",14.04,14.13,14.02,14.08,326800.0],["2021-08-16",14.07,14.11,14.01,14.06,472800.0],["2021-08-17",14.06,14.18,13.91,14.16,1111000.0],["2021-08-18",14.16,14.25,14.08,14.16,1108900.0],["2021-08-19",14.1,14.14,14.02,14.13,1256900.0],["2021-08-20",14.08,14.15,13.96,14.04,1396100.0],["2021-08-23",14.08,14.11,13.9,14.05,942100.0],["2021-08-24",14.04,14.1,13.99,14.06,529500.0],["2021-08-25",14.07,14.13,14.0,14.1,671400.0],["2021-08-26",14.13,14.19,14.02,14.04,761600.0],["2021-08-27",14.07,14.19,14.04,14.12,991700.0],["2021-08-30",14.15,14.22,14.06,14.08,920900.0],["2021-08-31",14.11,14.16,13.94,14.0,1229400.0],["2021-09-01",14.01,14.09,13.94,13.95,763700.0],["2021-09-02",13.95,13.95,13.84,13.9,631000.0],["2021-09-03",14.04,14.04,13.79,13.87,771200.0],["2021-09-07",13.89,13.95,13.81,13.82,809700.0],["2021-09-08",13.75,13.83,13.66,13.71,2056200.0],["2021-09-09",13.7,13.77,13.61,13.61,992700.0],["2021-09-10",13.62,13.68,13.55,13.56,814000.0],["2021-09-13",13.59,13.7,13.56,13.61,971500.0],["2021-09-14",13.61,13.65,13.5,13.53,908100.0],["2021-09-15",13.56,13.58,13.42,13.48,849100.0],["2021-09-16",13.5,13.56,13.42,13.43,747300.0],["2021-09-17",13.38,13.42,13.07,13.1,5498000.0],["2021-09-20",13.04,13.1,12.65,12.79,2002100.0],["2021-09-21",12.79,12.86,12.48,12.49,1324400.0],["2021-09-22",12.53,12.62,12.37,12.37,1806700.0],["2021-09-23",12.34,12.58,12.31,12.46,1034900.0],["2021-09-24",12.45,12.78,12.45,12.53,838100.0],["2021-09-27",12.52,12.82,12.49,12.72,779100.0],["2021-09-28",12.69,12.86,12.69,12.8,1032500.0],["2021-09-29",12.79,12.85,12.69,12.69,638600.0],["2021-09-30",12.72,12.78,12.55,12.57,819700.0],["2021-10-01",12.59,12.74,12.52,12.66,1851500.0],["2021-10-04",12.67,12.79,12.66,12.68,988700.0],["2021-10-05",12.64,12.89,12.64,12.84,1485300.0],["2021-10-06",12.79,13.0,12.71,12.94,1979800.0],["2021-10-07",13.0,13.22,13.0,13.13,1837100.0],["2021-10-08",13.11,13.29,13.11,13.21,1239500.0],["2021-10-11",13.21,13.52,13.21,13.41,1074000.0],["2021-10-12",13.42,13.46,13.09,13.36,644400.0],["2021-10-13",13.33,13.43,13.03,13.38,583500.0],["2021-10-14",13.45,13.53,13.39,13.48,539800.0],["2021-10-15",13.63,13.73,13.48,13.5,669500.0],["2021-10-18",13.44,13.59,13.41,13.45,529300.0],["2021-10-19",13.48,13.53,13.41,13.53,512300.0],["2021-10-20",13.55,13.55,13.42,13.47,887800.0],["2021-10-21",13.43,13.54,13.43,13.53,456600.0],["2021-10-22",13.5,13.63,13.43,13.44,508900.0],["2021-10-25",13.42,13.6,13.42,13.56,442900.0],["2021-10-26",13.56,13.7,13.47,13.69,1154500.0],["2021-10-27",13.67,13.72,13.58,13.6,813900.0],["2021-10-28",12.35,13.11,11.73,13.03,2896900.0],["2021-10-29",13.02,13.25,12.93,13.24,1380200.0],["2021-11-01",13.25,13.62,13.18,13.47,1155800.0],["2021-11-02",13.53,13.99,13.53,13.91,1287900.0],["2021-11-03",13.93,14.12,13.87,13.99,1272800.0],["2021-11-04",14.04,14.18,13.97,14.14,1332500.0],["2021-11-05",14.24,14.32,14.12,14.29,1230000.0],["2021-11-08",14.32,14.4,14.23,14.26,1171200.0],["2021-11-09",14.23,14.34,14.18,14.27,704800.0],["2021-11-10",14.26,14.36,14.16,14.26,965900.0],["2021-11-11",14.28,14.35,14.17,14.27,530800.0],["2021-11-12",14.33,14.34,14.09,14.28,455700.0],["2021-11-15",14.35,14.35,14.26,14.33,519100.0],["2021-11-16",14.6,14.6,14.25,14.38,984100.0],["2021-11-17",14.42,14.43,14.3,14.39,689300.0],["2021-11-18",14.4,14.41,14.18,14.32,664700.0],["2021-11-19",14.27,14.35,14.2,14.25,864200.0],["2021-11-22",14.27,14.44,14.19,14.23,727300.0],["2021-11-23",14.27,14.36,14.23,14.27,833700.0],["2021-11-24",14.28,14.32,14.21,14.25,447700.0],["2021-11-26",13.92,14.24,13.88,14.11,945600.0],["2021-11-29",14.17,14.26,13.98,14.07,803900.0],["2021-11-30",14.03,14.04,13.54,13.78,1316300.0],["2021-12-01",13.93,14.15,13.79,13.81,1156800.0],["2021-12-02",13.84,14.17,13.82,13.99,1084100.0],["2021-12-03",14.06,14.13,13.94,14.03,782000.0],["2021-12-06",14.16,14.26,14.09,14.15,1251200.0],["2021-12-07",14.24,14.38,14.15,14.29,823700.0],["2021-12-08",14.35,14.36,14.22,14.25,1000900.0],["2021-12-09",14.16,14.27,14.07,14.21,660400.0],["2021-12-10",14.28,14.35,14.18,14.21,865100.0],["2021-12-13",14.2,14.2,13.94,14.14,881400.0],["2021-12-14",14.31,14.31,14.0,14.16,786800.0],["2021-12-15",14.13,14.28,14.02,14.27,1085500.0],["2021-12-16",14.36,14.5,14.12,14.18,1114400.0],["2021-12-17",14.18,14.26,13.98,14.12,3062000.0],["2021-12-20",14.04,14.17,13.87,14.14,1351900.0],["2021-12-21",14.22,14.34,14.07,14.24,1276600.0],["2021-12-22",14.24,14.36,14.18,14.29,823300.0],["2021-12-23",14.34,14.5,14.23,14.48,595700.0],["2021-12-27",14.53,14.69,14.41,14.69,1130700.0],["2021-12-28",14.69,14.74,14.64,14.7,637400.0],["2021-12-29",14.73,14.83,14.66,14.82,551600.0],["2021-12-30",14.86,14.96,14.67,14.82,527200.0],["2021-12-31",14.81,14.95,14.78,14.9,534600.0],["2022-01-03",14.95,15.15,14.9,15.14,918700.0],["2022-01-04",15.25,15.55,15.16,15.47,943200.0],["2022-01-05",15.47,15.89,15.46,15.78,1296100.0],["2022-01-06",15.69,15.89,15.37,15.74,886500.0],["2022-01-07",15.8,15.83,15.51,15.52,1003300.0],["2022-01-10",15.5,15.53,15.24,15.25,911900.0],["2022-01-11",15.26,15.26,15.05,15.08,933000.0],["2022-01-12",15.14,15.19,14.99,15.07,871000.0],["2022-01-13",15.16,15.3,14.97,15.03,670100.0],["2022-01-14",14.98,15.3,14.92,15.29,1021000.0],["2022-01-18",15.23,15.3,14.95,15.01,937400.0],["2022-01-19",15.04,15.08,14.72,14.8,906900.0],["2022-01-20",14.76,14.82,14.43,14.43,777400.0],["2022-01-21",14.35,14.55,14.22,14.23,1209200.0],["2022-01-24",14.19,14.4,13.83,14.17,1182300.0],["2022-01-25",14.22,14.65,13.59,13.65,1482400.0],["2022-01-26",13.65,13.84,13.31,13.45,1047400.0],["2022-01-27",13.53,13.71,13.11,13.17,983300.0],["2022-01-28",13.11,13.55,12.81,13.16,1025400.0],["2022-01-31",13.08,13.52,13.0,13.46,1334200.0],["2022-02-01",13.49,13.64,13.32,13.6,955700.0],["2022-02-02",13.6,13.73,13.5,13.71,755400.0],["2022-02-03",13.72,13.89,13.61,13.73,687300.0],["2022-02-04",13.66,13.78,13.36,13.47,770800.0],["2022-02-07",13.44,13.88,13.43,13.81,1177500.0],["2022-02-08",13.86,14.19,13.81,14.12,1275900.0],["2022-02-09",14.12,14.37,13.82,14.33,776100.0],["2022-02-10",10.66,11.98,9.76,11.75,3692500.0],["2022-02-11",11.65,12.33,11.64,12.05,1955100.0],["2022-02-14",12.09,12.26,11.91,12.04,1729800.0],["2022-02-15",12.07,12.37,12.03,12.3,1209600.0],["2022-02-16",12.29,12.4,12.05,12.37,1106400.0],["2022-02-17",12.25,12.36,12.11,12.32,1060000.0],["2022-02-18",12.25,12.42,12.17,12.3,1203200.0],["2022-02-22",12.28,12.42,12.18,12.26,964700.0],["2022-02-23",12.29,12.44,12.23,12.26,865000.0],["2022-02-24",12.04,12.51,12.0,12.48,986600.0],["2022-02-25",12.48,12.79,12.44,12.79,633700.0],["2022-02-28",12.66,12.7,12.45,12.57,1063000.0],["2022-03-01",12.52,12.65,12.32,12.4,1170400.0],["2022-03-02",12.37,12.94,12.37,12.85,759100.0],["2022-03-03",12.91,12.98,12.76,12.83,1021100.0],["2022-03-04",12.71,12.77,12.48,12.64,814000.0],["2022-03-07",12.59,12.78,12.49,12.53,1029400.0],["2022-03-08",12.64,12.79,12.44,12.45,1840500.0],["2022-03-09",12.61,12.79,12.44,12.58,761700.0],["2022-03-10",12.45,12.84,12.42,12.79,778100.0],["2022-03-11",12.84,12.99,12.73,12.85,644100.0],["2022-03-14",12.91,13.0,12.71,12.76,585600.0],["2022-03-15",12.85,12.99,12.76,12.94,679500.0],["2022-03-16",13.0,13.49,13.0,13.48,805000.0],["2022-03-17",13.46,13.87,13.42,13.83,567400.0],["2022-03-18",13.85,14.31,13.7,14.22,1398000.0],["2022-03-21",14.33,14.48,14.14,14.25,814700.0],["2022-03-22",14.28,14.63,14.28,14.59,1074300.0],["2022-03-23",14.57,14.58,14.36,14.37,531400.0],["2022-03-24",14.39,14.78,14.3,14.71,495700.0],["2022-03-25",14.75,15.03,14.68,14.99,637300.0],["2022-03-28",14.91,15.06,14.42,14.62,1030200.0],["2022-03-29",14.72,15.03,14.68,14.94,970600.0],["2022-03-30",14.97,15.04,14.38,14.81,870200.0],["2022-03-31",14.9,15.04,14.71,14.82,726700.0],["2022-04-01",14.81,14.99,14.38,14.76,941300.0],["2022-04-04",14.74,14.89,14.5,14.64,637200.0],["2022-04-05",14.57,14.67,14.25,14.3,802000.0],["2022-04-06",14.25,14.41,14.09,14.22,714800.0],["2022-04-07",14.26,14.29,14.05,14.17,694600.0],["2022-04-08",14.15,14.15,13.77,13.81,712500.0],["2022-04-11",13.75,13.92,13.5,13.51,672900.0],["2022-04-12",13.5,13.7,13.5,13.55,632700.0],["2022-04-13",13.62,13.86,13.52,13.64,1934800.0],["2022-04-14",13.74,13.85,13.58,13.6,606400.0],["2022-04-18",13.62,13.76,13.56,13.61,633600.0],["2022-04-19",13.78,14.54,13.78,14.27,737700.0],["2022-04-20",14.34,14.82,14.31,14.37,431300.0],["2022-04-21",14.47,14.49,14.1,14.13,467800.0],["2022-04-22",14.04,14.17,13.78,13.81,369300.0],["2022-04-25",13.74,13.89,13.51,13.85,486000.0],["2022-04-26",13.72,13.79,13.49,13.5,621500.0],["2022-04-27",13.54,13.81,13.44,13.54,625200.0],["2022-04-28",13.67,14.28,13.61,14.27,693000.0],["2022-04-29",14.19,14.41,13.89,13.95,675500.0],["2022-05-02",13.92,14.04,13.73,13.99,669700.0],["2022-05-03",14.02,14.3,13.93,14.13,670500.0],["2022-05-04",14.16,14.58,13.99,14.52,874400.0],["2022-05-05",15.08,15.17,14.19,14.4,628100.0],["2022-05-06",14.39,14.69,14.15,14.52,751000.0],["2022-05-09",14.32,14.46,13.95,14.01,502500.0],["2022-05-10",14.1,14.35,13.85,14.1,925900.0],["2022-05-11",14.12,14.35,13.88,13.91,652300.0],["2022-05-12",13.86,13.87,13.34,13.53,758000.0],["2022-05-13",13.6,14.09,13.34,14.01,772400.0],["2022-05-16",13.99,14.18,13.8,14.04,531700.0],["2022-05-17",14.3,14.85,14.26,14.84,566700.0],["2022-05-18",14.73,15.02,14.47,14.5,1046300.0],["2022-05-19",14.31,14.52,14.04,14.13,915600.0],["2022-05-20",14.23,14.38,13.53,13.85,1129600.0],["2022-05-23",13.99,14.13,13.83,13.92,664000.0],["2022-05-24",13.83,14.08,13.77,14.0,811900.0],["2022-05-25",13.97,14.02,13.73,13.83,569500.0],["2022-05-26",13.8,14.15,13.8,14.02,627300.0],["2022-05-27",14.1,14.49,14.1,14.45,751800.0],["2022-05-31",14.38,14.45,14.25,14.29,801600.0],["2022-06-01",14.31,14.41,14.08,14.26,526100.0],["2022-06-02",14.3,14.6,14.22,14.55,564400.0],["2022-06-03",14.48,14.54,14.27,14.45,504600.0],["2022-06-06",14.55,14.86,14.48,14.77,1498100.0],["2022-06-07",14.65,14.73,14.44,14.64,642300.0],["2022-06-08",14.64,14.79,14.48,14.63,515200.0],["2022-06-09",14.58,14.66,14.46,14.49,494600.0],["2022-06-10",14.26,14.36,13.84,13.84,592100.0],["2022-06-13",13.6,13.61,13.07,13.12,567100.0],["2022-06-14",13.14,13.37,12.74,13.31,641000.0],["2022-06-15",13.47,13.83,13.42,13.63,768200.0],["2022-06-16",13.35,13.61,12.39,12.54,831100.0],["2022-06-17",12.66,12.76,12.28,12.69,1999900.0],["2022-06-21",12.82,12.88,12.47,12.59,935700.0],["2022-06-22",12.43,12.58,12.32,12.48,625700.0],["2022-06-23",12.4,12.41,11.94,12.04,1093100.0],["2022-06-24",12.03,12.47,11.93,12.44,1469400.0],["2022-06-27",12.55,12.82,12.46,12.77,546100.0],["2022-06-28",12.74,12.97,12.51,12.51,460200.0],["2022-06-29",12.51,12.68,12.23,12.39,535800.0],["2022-06-30",12.21,12.59,12.05,12.5,726700.0],["2022-07-01",12.39,12.46,11.99,12.17,595000.0],["2022-07-05",11.92,11.97,11.53,11.9,878100.0],["2022-07-06",11.92,11.97,11.61,11.75,406500.0],["2022-07-07",11.9,12.14,11.88,11.95,387500.0],["2022-07-08",11.91,12.12,11.86,12.01,422700.0],["2022-07-11",11.93,11.93,11.73,11.79,365500.0],["2022-07-12",11.77,12.04,11.77,11.85,383500.0],["2022-07-13",11.74,12.0,11.69,11.87,376800.0],["2022-07-14",11.71,11.84,11.55,11.82,388500.0],["2022-07-15",12.05,12.61,11.75,12.58,756400.0],["2022-07-18",12.66,12.81,12.39,12.39,834200.0],["2022-07-19",12.61,13.11,12.61,12.91,566200.0],["2022-07-20",12.88,13.2,12.8,13.19,487300.0],["2022-07-21",13.13,13.19,12.92,13.17,347900.0],["2022-07-22",13.14,13.23,12.74,12.79,572100.0],["2022-07-25",13.03,13.03,12.71,12.72,638000.0],["2022-07-26",12.71,12.8,12.63,12.71,461100.0],["2022-07-27",12.77,13.13,12.23,13.1,484800.0],["2022-07-28",13.19,13.46,13.14,13.44,1222500.0],["2022-07-29",13.42,13.61,13.23,13.53,519600.0],["2022-08-01",13.51,13.8,13.34,13.7,468200.0],["2022-08-02",13.56,13.81,13.52,13.54,370800.0],["2022-08-03",13.56,13.62,13.41,13.51,432600.0],["2022-08-04",14.76,16.63,14.59,16.53,2208700.0],["2022-08-05",16.49,17.48,16.34,16.78,1657600.0],["2022-08-08",16.62,16.8,16.21,16.31,1203200.0],["2022-08-09",16.05,16.28,15.63,15.71,1327000.0],["2022-08-10",15.9,16.38,15.8,16.24,1525600.0],["2022-08-11",16.3,16.3,15.95,16.02,786100.0],["2022-08-12",16.09,16.68,16.0,16.58,1102900.0],["2022-08-15",16.5,16.57,16.03,16.5,863300.0],["2022-08-16",16.37,16.54,16.23,16.41,712700.0],["2022-08-17",16.19,16.43,15.97,16.28,791700.0],["2022-08-18",16.25,16.92,16.25,16.85,710800.0],["2022-08-19",16.66,16.7,16.49,16.52,1543200.0],["2022-08-22",16.27,16.57,16.1,16.38,486100.0],["2022-08-23",16.42,16.65,16.37,16.38,412800.0],["2022-08-24",16.4,16.91,16.36,16.78,611700.0],["2022-08-25",16.91,17.49,16.91,17.43,543900.0],["2022-08-26",17.4,17.42,16.52,16.58,563400.0],["2022-08-29",16.39,16.66,16.31,16.52,509300.0],["2022-08-30",16.52,16.52,15.73,15.79,696500.0],["2022-08-31",15.83,15.97,15.72,15.73,814800.0],["2022-09-01",15.55,15.74,15.06,15.28,623300.0],["2022-09-02",15.42,15.6,15.1,15.12,468400.0],["2022-09-06",15.2,15.21,14.81,14.93,702800.0],["2022-09-07",14.83,15.11,14.73,15.06,636500.0],["2022-09-08",14.94,15.17,14.75,15.14,368200.0],["2022-09-09",15.25,15.56,15.24,15.47,454300.0],["2022-09-12",15.6,15.88,15.5,15.79,563800.0],["2022-09-13",15.41,15.6,15.18,15.23,436600.0],["2022-09-14",15.27,15.36,15.09,15.36,501500.0],["2022-09-15",15.21,15.26,14.65,14.68,425400.0],["2022-09-16",14.57,14.57,14.21,14.44,786000.0],["2022-09-19",14.29,14.64,14.29,14.57,423300.0],["2022-09-20",14.43,14.43,14.19,14.39,392600.0],["2022-09-21",14.51,14.71,14.3,14.36,383200.0],["2022-09-22",14.31,14.4,13.9,14.0,432900.0],["2022-09-23",13.76,13.85,13.27,13.47,540500.0],["2022-09-26",13.46,13.74,13.2,13.21,439200.0],["2022-09-27",13.35,13.48,13.1,13.31,464600.0],["2022-09-28",13.25,13.74,13.22,13.65,543700.0],["2022-09-29",13.44,13.45,13.1,13.33,462300.0],["2022-09-30",13.33,13.6,13.18,13.18,634100.0],["2022-10-03",13.38,13.78,13.31,13.67,487800.0],["2022-10-04",13.91,14.27,13.91,14.26,455100.0],["2022-10-05",14.05,14.32,13.99,14.22,457500.0],["2022-10-06",14.13,14.59,14.12,14.28,486700.0],["2022-10-07",14.01,14.02,13.7,13.79,639300.0],["2022-10-10",13.88,13.88,13.49,13.58,331300.0],["2022-10-11",13.43,13.47,13.12,13.2,814900.0],["2022-10-12",13.25,13.28,12.65,12.65,931900.0],["2022-10-13",12.49,13.05,12.29,12.89,1051600.0],["2022-10-14",13.12,13.16,12.35,12.69,621300.0],["2022-10-17",13.02,13.43,13.0,13.39,502300.0],["2022-10-18",13.7,13.95,13.61,13.81,513700.0],["2022-10-19",13.66,13.86,13.57,13.83,422400.0],["2022-10-20",13.83,14.37,13.82,14.09,458100.0],["2022-10-21",14.15,14.69,14.07,14.64,347000.0],["2022-10-24",14.67,14.97,14.55,14.9,339700.0],["2022-10-25",14.82,15.37,14.82,15.28,386600.0],["2022-10-26",15.22,15.76,15.18,15.2,621800.0],["2022-10-27",15.35,15.47,14.89,14.94,519400.0],["2022-10-28",14.99,15.41,14.99,15.35,410700.0],["2022-10-31",15.29,15.49,15.07,15.31,545900.0],["2022-11-01",15.47,15.52,15.26,15.36,522500.0],["2022-11-02",15.36,15.59,14.97,15.0,425500.0],["2022-11-03",14.2,14.23,12.67,12.73,1433200.0],["2022-11-04",13.0,14.23,12.96,13.93,695000.0],["2022-11-07",13.88,13.89,13.57,13.83,555600.0],["2022-11-08",14.02,14.5,13.95,14.21,444000.0],["2022-11-09",14.04,14.12,13.48,13.67,495400.0],["2022-11-10",14.32,14.85,14.26,14.82,667300.0],["2022-11-11",14.85,15.4,14.84,15.21,667800.0],["2022-11-14",15.04,15.51,15.02,15.04,506900.0],["2022-11-15",15.36,15.64,15.05,15.23,433500.0],["2022-11-16",15.07,15.24,14.94,15.13,362600.0],["2022-11-17",14.88,15.19,14.88,15.18,291100.0],["2022-11-18",15.45,15.73,15.23,15.41,389000.0],["2022-11-21",15.23,15.33,15.13,15.21,285300.0],["2022-11-22",15.28,15.53,15.28,15.51,257800.0],["2022-11-23",15.47,15.69,15.44,15.67,412500.0],["2022-11-25",15.56,15.84,15.56,15.69,193500.0],["2022-11-28",15.53,15.58,15.29,15.31,593100.0],["2022-11-29",15.24,15.4,15.14,15.14,261800.0],["2022-11-30",15.07,16.09,14.96,16.07,721200.0],["2022-12-01",16.14,16.35,16.0,16.05,344700.0],["2022-12-02",15.77,16.11,15.77,16.02,393700.0],["2022-12-05",15.9,15.99,15.28,15.43,379300.0],["2022-12-06",15.41,15.52,15.28,15.4,421000.0],["2022-12-07",15.35,15.71,15.27,15.65,428300.0],["2022-12-08",15.72,16.21,15.65,16.03,423000.0],["2022-12-09",15.93,16.17,15.83,16.09,552400.0],["2022-12-12",16.02,16.33,15.84,16.25,408400.0],["2022-12-13",16.75,16.95,16.2,16.22,1347900.0],["2022-12-14",16.21,16.37,15.74,15.82,483500.0],["2022-12-15",15.5,15.5,14.93,14.99,446600.0],["2022-12-16",14.78,15.69,14.51,15.62,2326300.0],["2022-12-19",15.53,15.67,14.94,14.97,525600.0],["2022-12-20",14.92,15.21,14.88,15.13,659800.0],["2022-12-21",15.21,15.47,15.19,15.4,340800.0],["2022-12-22",15.15,15.29,14.77,14.97,308800.0],["2022-12-23",14.89,15.14,14.79,14.96,199400.0],["2022-12-27",15.01,15.14,14.8,14.98,290500.0],["2022-12-28",14.97,15.07,14.5,14.51,201600.0],["2022-12-29",14.66,15.25,14.66,15.22,324600.0],["2022-12-30",15.04,15.19,14.95,15.08,504900.0],["2023-01-03",15.3,15.48,14.92,15.12,395100.0],["2023-01-04",15.29,15.52,14.95,15.02,512700.0],["2023-01-05",14.97,15.26,14.89,15.07,437200.0],["2023-01-06",15.34,15.97,15.16,15.86,411600.0],["2023-01-09",15.96,16.34,15.96,16.08,394200.0],["2023-01-10",16.1,16.25,15.92,16.25,305600.0],["2023-01-11",16.25,16.49,16.17,16.47,259500.0],["2023-01-12",16.49,16.91,16.38,16.88,365400.0],["2023-01-13",16.61,17.33,16.61,17.3,406100.0],["2023-01-17",17.28,17.41,16.93,17.03,318700.0],["2023-01-18",17.13,17.46,16.83,16.84,233800.0],["2023-01-19",16.71,16.94,16.46,16.7,372800.0],["2023-01-20",16.87,17.15,16.69,17.14,371600.0],["2023-01-23",17.16,17.26,16.91,17.14,288600.0],["2023-01-24",16.17,17.11,16.17,16.86,289700.0],["2023-01-25",16.65,16.78,16.47,16.73,579500.0],["2023-01-26",16.15,16.41,15.17,15.55,733800.0],["2023-01-27",15.4,15.65,15.3,15.39,422500.0],["2023-01-30",15.22,15.44,15.12,15.27,302500.0],["2023-01-31",15.41,15.75,15.3,15.72,585800.0],["2023-02-01",15.64,16.27,15.58,16.12,483700.0],["2023-02-02",16.3,16.58,16.17,16.42,607700.0],["2023-02-03",16.16,16.68,16.1,16.39,471100.0],["2023-02-06",16.22,16.37,15.88,15.96,363400.0],["2023-02-07",15.97,16.11,15.79,16.03,439700.0],["2023-02-08",15.89,15.96,15.66,15.8,335100.0],["2023-02-09",14.42,14.42,13.05,13.59,1832700.0],["2023-02-10",13.6,14.13,13.59,14.02,655700.0],["2023-02-13",13.83,14.0,13.7,14.0,544700.0],["2023-02-14",13.96,14.09,13.75,13.95,505000.0],["2023-02-15",13.85,14.26,13.83,14.22,386600.0],["2023-02-16",13.98,14.27,13.96,14.22,468600.0],["2023-02-17",14.26,14.33,13.99,14.29,435900.0],["2023-02-21",14.07,14.34,13.63,13.69,483300.0],["2023-02-22",13.71,13.97,13.57,13.73,617300.0],["2023-02-23",13.86,13.86,13.25,13.54,587900.0],["2023-02-24",13.3,13.5,13.28,13.43,325700.0],["2023-02-27",13.59,13.59,13.35,13.42,285900.0],["2023-02-28",13.35,13.45,13.21,13.29,709900.0],["2023-03-01",13.32,13.67,13.32,13.51,422400.0],["2023-03-02",13.39,13.52,13.24,13.52,337700.0],["2023-03-03",13.62,13.63,13.43,13.55,356900.0],["2023-03-06",13.46,13.67,13.21,13.34,461400.0],["2023-03-07",13.37,13.53,13.18,13.3,604700.0],["2023-03-08",13.36,13.38,13.18,13.27,662700.0],["2023-03-09",13.33,13.55,13.28,13.31,463100.0],["2023-03-10",13.22,13.22,12.82,12.91,446700.0],["2023-03-13",12.73,12.84,12.42,12.48,466400.0],["2023-03-14",12.86,12.93,12.52,12.67,353600.0],["2023-03-15",12.35,12.48,12.08,12.3,508300.0],["2023-03-16",12.11,12.58,11.97,12.46,473100.0],["2023-03-17",12.36,12.48,12.08,12.17,1854900.0],["2023-03-20",12.33,12.62,12.3,12.55,614300.0],["2023-03-21",12.79,12.94,12.6,12.81,617100.0],["2023-03-22",12.8,13.0,12.52,12.52,519700.0],["2023-03-23",12.58,12.87,12.37,12.49,440500.0],["2023-03-24",12.34,12.64,12.26,12.6,399900.0],["2023-03-27",12.71,12.79,12.61,12.7,297700.0],["2023-03-28",12.65,12.75,12.55,12.74,354500.0],["2023-03-29",12.89,13.07,12.75,13.03,348200.0],["2023-03-30",13.12,13.26,12.94,13.13,238900.0],["2023-03-31",13.18,13.52,13.1,13.49,749000.0],["2023-04-03",13.47,13.51,13.11,13.27,392100.0],["2023-04-04",13.26,13.36,12.88,12.94,385400.0],["2023-04-05",12.86,12.95,12.68,12.72,316700.0],["2023-04-06",12.7,12.84,12.58,12.65,420900.0],["2023-04-10",12.64,12.85,12.51,12.63,386100.0],["2023-04-11",12.64,12.82,12.53,12.56,444300.0],["2023-04-12",12.76,12.8,12.43,12.46,371700.0],["2023-04-13",12.47,12.63,12.4,12.62,485100.0],["2023-04-14",12.6,12.67,12.45,12.53,318100.0],["2023-04-17",12.5,12.72,12.45,12.67,473100.0],["2023-04-18",12.67,12.77,12.57,12.64,397400.0],["2023-04-19",12.51,12.69,12.4,12.69,505300.0],["2023-04-20",12.59,12.67,12.43,12.56,427400.0],["2023-04-21",12.54,12.54,12.23,12.28,334500.0],["2023-04-24",12.28,12.39,12.17,12.25,317900.0],["2023-04-25",12.08,12.2,11.59,11.59,417400.0],["2023-04-26",11.48,11.75,11.4,11.62,415000.0],["2023-04-27",11.72,11.72,11.52,11.6,346100.0],["2023-04-28",11.62,11.89,11.57,11.81,598000.0],["2023-05-01",11.82,12.1,11.81,11.84,399100.0],["2023-05-02",11.75,11.86,11.48,11.62,432600.0],["2023-05-03",11.59,11.78,11.13,11.42,828000.0],["2023-05-04",11.72,11.72,11.2,11.5,1056800.0],["2023-05-05",11.67,11.75,11.58,11.65,542900.0],["2023-05-08",11.64,11.76,11.34,11.47,559600.0],["2023-05-09",11.37,11.59,11.24,11.54,492500.0],["2023-05-10",11.73,11.79,11.51,11.68,627700.0],["2023-05-11",11.61,12.1,11.59,12.03,700200.0],["2023-05-12",12.04,12.16,11.97,12.11,512300.0],["2023-05-15",12.17,12.67,12.08,12.66,904500.0],["2023-05-16",12.54,12.69,12.36,12.65,685800.0],["2023-05-17",12.65,13.02,12.54,12.93,494300.0],["2023-05-18",12.93,13.2,12.89,13.12,366000.0],["2023-05-19",13.29,13.39,12.9,13.01,417200.0],["2023-05-22",13.08,13.33,12.93,13.29,509800.0],["2023-05-23",13.26,13.65,13.19,13.36,582300.0],["2023-05-24",13.25,13.31,13.1,13.17,537100.0],["2023-05-25",13.21,13.63,13.2,13.6,558800.0],["2023-05-26",13.61,14.1,13.6,14.01,562100.0],["2023-05-30",14.1,14.21,13.56,13.73,709300.0],["2023-05-31",13.57,13.89,13.32,13.7,3039600.0],["2023-06-01",13.66,13.68,13.37,13.4,884400.0],["2023-06-02",13.59,13.8,13.59,13.74,543900.0],["2023-06-05",13.55,13.55,13.13,13.14,471500.0],["2023-06-06",13.11,13.87,13.06,13.75,616400.0],["2023-06-07",13.84,14.4,13.75,14.36,623900.0],["2023-06-08",14.29,14.34,13.96,13.99,415900.0],["2023-06-09",14.04,14.09,13.82,13.86,350800.0],["2023-06-12",13.85,14.17,13.85,14.07,432800.0],["2023-06-13",14.1,14.2,13.86,13.89,517900.0],["2023-06-14",13.9,13.96,13.57,13.68,708000.0],["2023-06-15",13.57,13.68,13.5,13.68,669200.0],["2023-06-16",13.89,13.93,13.52,13.66,1513100.0],["2023-06-20",13.66,13.82,13.58,13.75,603100.0],["2023-06-21",13.61,13.82,13.56,13.74,596600.0],["2023-06-22",13.67,13.92,13.51,13.89,575500.0],["2023-06-23",13.62,13.64,13.28,13.38,1466300.0],["2023-06-26",13.43,13.71,13.22,13.23,451700.0],["2023-06-27",13.21,13.52,13.14,13.47,375400.0],["2023-06-28",13.45,13.46,13.27,13.39,362500.0],["2023-06-29",13.43,13.85,13.43,13.83,392900.0],["2023-06-30",13.97,14.05,13.83,13.9,593700.0],["2023-07-03",13.79,13.96,13.71,13.87,134900.0],["2023-07-05",13.72,13.87,13.56,13.77,383100.0],["2023-07-06",13.58,13.76,13.38,13.59,305900.0],["2023-07-07",13.64,13.74,13.39,13.56,449800.0],["2023-07-10",13.55,13.66,13.43,13.66,462300.0],["2023-07-11",13.72,13.73,13.45,13.53,282400.0],["2023-07-12",13.8,13.94,13.41,13.9,753100.0],["2023-07-13",13.95,14.06,13.88,14.04,343700.0],["2023-07-14",13.95,13.99,13.62,13.88,390700.0],["2023-07-17",13.91,14.13,13.88,14.01,291100.0],["2023-07-18",14.0,14.26,14.0,14.21,311500.0],["2023-07-19",14.27,14.35,14.11,14.23,331900.0],["2023-07-20",14.22,14.22,13.87,13.97,264900.0],["2023-07-21",14.06,14.1,13.75,13.84,462900.0],["2023-07-24",13.81,14.1,13.76,14.06,331900.0],["2023-07-25",14.01,14.35,14.01,14.24,457600.0],["2023-07-26",14.15,14.35,13.99,14.04,429700.0],["2023-07-27",14.22,14.36,13.89,14.02,435800.0],["2023-07-28",14.15,14.34,14.0,14.05,261600.0],["2023-07-31",14.07,14.36,14.07,14.36,467000.0],["2023-08-01",14.32,14.44,14.2,14.37,669000.0],["2023-08-02",14.26,15.12,13.99,14.66,1206500.0],["2023-08-03",14.74,15.15,14.59,14.7,1190200.0],["2023-08-04",14.7,15.21,14.7,15.05,929500.0],["2023-08-07",15.01,15.1,14.67,14.97,679000.0],["2023-08-08",14.87,15.26,14.79,15.0,1468600.0],["2023-08-09",14.95,14.99,14.58,14.71,580700.0],["2023-08-10",14.79,15.02,14.3,14.4,829700.0],["2023-08-11",14.33,14.53,14.28,14.49,367400.0],["2023-08-14",14.43,14.7,14.28,14.57,540000.0],["2023-08-15",14.45,14.49,14.25,14.29,389200.0],["2023-08-16",14.22,14.34,14.11,14.24,723400.0],["2023-08-17",14.28,14.55,14.25,14.48,586700.0],["2023-08-18",14.32,14.65,14.32,14.57,706600.0],["2023-08-21",14.73,15.0,14.67,14.68,1145100.0],["2023-08-22",14.78,15.02,14.65,14.72,881200.0],["2023-08-23",14.73,15.01,14.69,14.85,1072100.0],["2023-08-24",14.95,15.07,14.65,14.7,749300.0],["2023-08-25",14.74,14.86,14.58,14.77,482100.0],["2023-08-28",14.88,15.1,14.88,14.99,722300.0],["2023-08-29",15.0,15.04,14.76,14.83,781800.0],["2023-08-30",14.78,15.13,14.77,14.88,614100.0],["2023-08-31",14.97,15.24,14.88,14.9,1008600.0],["2023-09-01",14.95,15.15,14.84,14.87,858700.0],["2023-09-05",14.83,14.83,13.7,13.88,1123400.0],["2023-09-06",13.95,14.11,13.69,13.71,529200.0],["2023-09-07",13.7,13.71,13.41,13.55,659400.0],["2023-09-08",13.51,13.52,12.78,12.91,1050600.0],["2023-09-11",12.95,12.96,12.66,12.77,940700.0],["2023-09-12",12.77,13.05,12.64,12.97,758800.0],["2023-09-13",12.95,13.25,12.88,12.95,847700.0],["2023-09-14",13.07,13.42,13.07,13.29,1231800.0],["2023-09-15",13.24,13.31,12.72,12.99,5162700.0],["2023-09-18",13.04,13.27,12.99,13.04,848900.0],["2023-09-19",13.05,13.17,12.97,13.0,527100.0],["2023-09-20",13.08,13.17,12.81,12.82,397100.0],["2023-09-21",12.75,12.77,12.56,12.6,503100.0],["2023-09-22",12.61,12.71,12.53,12.56,385500.0],["2023-09-25",12.5,12.63,12.39,12.55,542400.0],["2023-09-26",12.5,12.57,12.28,12.35,530300.0],["2023-09-27",12.4,12.69,12.4,12.64,511900.0],["2023-09-28",12.76,13.17,12.76,12.92,721900.0],["2023-09-29",12.92,12.99,12.83,12.88,571700.0],["2023-10-02",12.88,13.06,12.74,12.93,746300.0],["2023-10-03",12.86,12.89,12.63,12.68,599700.0],["2023-10-04",12.68,12.94,12.61,12.9,557300.0],["2023-10-05",12.85,13.04,12.67,12.87,542700.0],["2023-10-06",12.78,13.0,12.76,12.93,393200.0],["2023-10-09",12.88,12.94,12.79,12.83,428000.0],["2023-10-10",12.81,13.05,12.81,12.83,452500.0],["2023-10-11",12.83,13.0,12.68,12.79,296100.0],["2023-10-12",12.82,12.82,12.58,12.69,469100.0],["2023-10-13",12.67,12.69,12.38,12.46,334300.0],["2023-10-16",12.56,12.78,12.5,12.77,374200.0],["2023-10-17",12.65,12.93,12.65,12.74,716000.0],["2023-10-18",12.64,12.67,12.21,12.28,912300.0],["2023-10-19",12.3,12.51,12.11,12.19,653200.0],["2023-10-20",12.21,12.3,12.05,12.05,703500.0],["2023-10-23",12.0,12.09,11.81,11.83,581500.0],["2023-10-24",11.86,12.0,11.83,11.9,465100.0],["2023-10-25",11.79,11.87,11.14,11.21,1659600.0],["2023-10-26",11.31,11.43,11.17,11.36,1059900.0],["2023-10-27",11.4,11.57,11.31,11.52,603200.0],["2023-10-30",11.6,11.66,11.39,11.57,461800.0],["2023-10-31",11.6,11.62,11.38,11.49,1160200.0],["2023-11-01",12.95,13.0,12.25,12.92,1380500.0],["2023-11-02",13.59,14.16,13.43,14.02,1742200.0],["2023-11-03",14.2,14.75,14.06,14.64,1036400.0],["2023-11-06",14.59,14.72,14.08,14.17,1243700.0],["2023-11-07",14.14,14.16,13.79,14.04,905100.0],["2023-11-08",14.09,14.09,13.83,14.06,510600.0],["2023-11-09",14.12,14.12,13.69,13.81,453700.0],["2023-11-10",13.9,14.33,13.74,14.24,613100.0],["2023-11-13",14.2,14.25,13.99,14.0,491200.0],["2023-11-14",14.33,14.63,14.27,14.62,507800.0],["2023-11-15",14.59,14.79,14.52,14.58,814800.0],["2023-11-16",14.52,14.57,14.14,14.38,528700.0],["2023-11-17",14.54,14.59,14.36,14.46,564600.0],["2023-11-20",14.42,14.6,14.33,14.4,490100.0],["2023-11-21",14.26,14.33,14.13,14.13,329800.0],["2023-11-22",14.27,14.52,14.25,14.44,595800.0],["2023-11-24",14.47,14.48,14.36,14.46,111200.0],["2023-11-27",14.36,14.73,14.21,14.62,438000.0],["2023-11-28",14.59,14.8,14.48,14.57,307600.0],["2023-11-29",14.61,14.84,14.56,14.68,565800.0],["2023-11-30",14.69,15.03,14.58,15.01,822600.0],["2023-12-01",14.93,15.13,14.8,14.98,1049700.0],["2023-12-04",14.85,15.03,14.72,14.81,517400.0],["2023-12-05",14.7,14.7,14.47,14.48,360000.0],["2023-12-06",14.65,14.74,14.34,14.35,390700.0],["2023-12-07",14.43,14.48,14.25,14.48,784900.0],["2023-12-08",14.46,14.89,14.29,14.87,582900.0],["2023-12-11",14.89,15.07,14.86,14.97,509900.0],["2023-12-12",14.91,14.99,14.78,14.94,410200.0],["2023-12-13",14.94,15.21,14.67,15.13,617500.0],["2023-12-14",15.41,15.73,15.37,15.7,801900.0],["2023-12-15",15.78,15.79,15.44,15.6,2384100.0],["2023-12-18",15.7,15.74,15.26,15.51,459400.0],["2023-12-19",15.58,15.83,15.58,15.79,621300.0],["2023-12-20",15.8,16.07,15.53,15.55,586700.0],["2023-12-21",15.67,15.77,15.46,15.7,626700.0],["2023-12-22",15.7,15.96,15.57,15.79,476800.0],["2023-12-26",15.87,16.08,15.6,16.0,431100.0],["2023-12-27",16.08,16.1,15.87,16.07,382800.0],["2023-12-28",16.01,16.05,15.9,16.03,345300.0],["2023-12-29",16.1,16.1,15.75,15.81,433100.0],["2024-01-02",15.6,15.7,15.45,15.56,296400.0],["2024-01-03",15.4,15.4,14.93,15.01,422900.0],["2024-01-04",15.11,15.11,14.82,14.9,447500.0],["2024-01-05",14.92,14.96,14.51,14.72,418000.0],["2024-01-08",14.77,15.14,14.77,15.11,428300.0],["2024-01-09",14.82,14.9,14.7,14.78,366800.0],["2024-01-10",14.71,14.87,14.65,14.79,371600.0],["2024-01-11",14.67,14.79,14.51,14.76,398000.0],["2024-01-12",14.85,14.97,14.72,14.84,254200.0],["2024-01-16",14.69,14.87,14.56,14.59,426200.0],["2024-01-17",14.35,14.35,14.11,14.21,446800.0],["2024-01-18",14.36,14.54,14.1,14.31,1114700.0],["2024-01-19",14.44,14.55,14.22,14.51,830800.0],["2024-01-22",14.74,14.95,14.63,14.68,1249300.0],["2024-01-23",14.93,15.06,14.63,14.71,1053200.0],["2024-01-24",14.9,14.9,14.46,14.51,700500.0],["2024-01-25",14.78,14.78,14.27,14.54,784000.0],["2024-01-26",14.61,14.65,14.27,14.27,416600.0],["2024-01-29",14.22,14.27,13.95,14.27,606600.0],["2024-01-30",14.3,14.51,14.25,14.3,424300.0],["2024-01-31",14.21,14.31,13.82,13.91,766400.0],["2024-02-01",13.95,14.35,13.95,14.32,896800.0],["2024-02-02",14.15,14.36,14.09,14.15,604300.0],["2024-02-05",13.99,14.19,13.84,14.16,733700.0],["2024-02-06",14.06,14.51,14.02,14.48,1044300.0],["2024-02-07",14.58,14.74,14.05,14.46,1680400.0],["2024-02-08",14.57,15.28,14.52,15.22,1528800.0],["2024-02-09",15.3,16.14,15.3,16.12,1388900.0],["2024-02-12",16.2,16.54,16.09,16.3,1649300.0],["2024-02-13",15.65,15.83,14.83,14.91,1503000.0],["2024-02-14",15.13,15.48,14.81,15.25,1176300.0],["2024-02-15",15.39,15.9,15.39,15.74,1073800.0],["2024-02-16",15.63,15.79,15.54,15.65,619100.0],["2024-02-20",15.5,15.64,15.37,15.61,740400.0],["2024-02-21",15.49,15.5,15.19,15.32,486900.0],["2024-02-22",15.35,15.72,15.35,15.57,568200.0],["2024-02-23",15.51,15.51,15.22,15.43,510500.0],["2024-02-26",15.4,15.45,15.18,15.19,580200.0],["2024-02-27",15.32,15.45,15.07,15.07,496000.0],["2024-02-28",14.86,15.01,14.73,14.76,496700.0],["2024-02-29",15.03,15.09,14.78,14.85,829600.0],["2024-03-01",14.9,15.16,14.83,15.08,571600.0],["2024-03-04",15.11,15.28,15.02,15.13,369900.0],["2024-03-05",14.97,15.22,14.86,14.98,369400.0],["2024-03-06",15.13,15.13,14.82,14.86,488800.0],["2024-03-07",14.96,15.03,14.8,14.95,393300.0],["2024-03-08",15.1,15.24,14.93,15.02,414000.0],["2024-03-11",14.89,14.91,14.66,14.71,550200.0],["2024-03-12",14.71,14.72,14.43,14.64,541600.0],["2024-03-13",14.53,14.66,14.46,14.5,358300.0],["2024-03-14",14.42,14.55,14.09,14.23,400400.0],["2024-03-15",14.1,14.3,13.97,14.08,2042600.0],["2024-03-18",14.2,14.26,13.93,13.95,755400.0],["2024-03-19",13.9,14.11,13.84,13.98,773100.0],["2024-03-20",13.98,14.23,13.89,14.16,1005800.0],["2024-03-21",14.3,15.17,14.3,14.97,1165300.0],["2024-03-22",14.99,14.99,14.61,14.65,343600.0],["2024-03-25",14.76,15.42,14.76,15.4,795300.0],["2024-03-26",15.53,15.53,14.95,14.98,459400.0],["2024-03-27",15.12,15.55,15.07,15.53,531100.0],["2024-03-28",15.5,15.8,15.38,15.65,531100.0],["2024-04-01",15.62,15.69,15.19,15.22,415500.0],["2024-04-02",14.96,15.04,14.7,14.86,940200.0],["2024-04-03",14.74,15.06,14.7,14.82,921000.0],["2024-04-04",14.99,15.05,14.51,14.59,817700.0],["2024-04-05",14.57,14.69,14.52,14.6,303800.0],["2024-04-08",14.67,14.82,14.63,14.65,259300.0],["2024-04-09",14.72,14.79,14.58,14.69,360500.0],["2024-04-10",14.24,14.26,13.95,14.14,474200.0],["2024-04-11",14.23,14.54,14.16,14.52,469900.0],["2024-04-12",14.4,14.51,14.28,14.34,324800.0],["2024-04-15",14.42,14.49,14.21,14.27,359000.0],["2024-04-16",14.21,14.4,14.03,14.16,384900.0],["2024-04-17",14.27,14.39,14.06,14.11,363200.0],["2024-04-18",14.1,14.28,14.02,14.07,353700.0],["2024-04-19",14.01,14.26,13.96,14.05,654100.0],["2024-04-22",14.15,14.35,14.06,14.26,406500.0],["2024-04-23",14.25,14.61,14.25,14.59,533200.0],["2024-04-24",14.58,14.73,14.51,14.62,285400.0],["2024-04-25",14.44,14.83,14.43,14.78,433400.0],["2024-04-26",14.82,15.15,14.81,15.13,437600.0],["2024-04-29",15.14,15.35,15.12,15.15,445500.0],["2024-04-30",14.96,15.28,14.9,14.93,850400.0],["2024-05-01",14.2,15.09,13.43,14.77,1096900.0],["2024-05-02",15.76,16.8,15.62,16.65,1539000.0],["2024-05-03",16.88,17.32,16.77,17.31,1138200.0],["2024-05-06",17.28,17.74,17.28,17.51,987200.0],["2024-05-07",17.5,17.96,17.5,17.59,780500.0],["2024-05-08",17.32,17.73,16.92,17.67,977000.0],["2024-05-09",17.71,17.97,17.69,17.83,765200.0],["2024-05-10",17.96,18.39,17.85,18.37,1066300.0],["2024-05-13",18.48,18.6,18.07,18.08,998400.0],["2024-05-14",18.29,18.38,17.88,18.09,798900.0],["2024-05-15",18.31,18.74,18.13,18.39,803300.0],["2024-05-16",18.32,18.61,18.32,18.53,675400.0],["2024-05-17",18.57,18.64,18.23,18.3,359300.0],["2024-05-20",18.32,18.71,18.31,18.42,655000.0],["2024-05-21",18.39,18.77,18.26,18.77,484300.0],["2024-05-22",18.75,18.8,18.47,18.7,522900.0],["2024-05-23",18.8,18.89,18.45,18.58,514100.0],["2024-05-24",18.69,18.81,18.5,18.8,431900.0],["2024-05-28",18.97,19.0,18.5,18.58,605900.0],["2024-05-29",18.26,18.47,18.17,18.31,364000.0],["2024-05-30",18.44,18.84,18.38,18.71,396200.0],["2024-05-31",18.71,18.86,18.28,18.6,696800.0],["2024-06-03",18.86,18.86,18.37,18.68,596500.0],["2024-06-04",18.44,18.65,18.44,18.5,597400.0],["2024-06-05",18.62,18.93,18.5,18.87,397800.0],["2024-06-06",18.75,18.92,18.59,18.61,297100.0],["2024-06-07",18.44,18.58,18.22,18.51,485900.0],["2024-06-10",18.15,18.47,17.89,18.4,512100.0],["2024-06-11",18.22,18.35,18.16,18.3,439000.0],["2024-06-12",18.9,18.94,18.63,18.72,372800.0],["2024-06-13",18.66,18.78,18.27,18.57,266500.0],["2024-06-14",18.26,18.26,17.95,18.06,407100.0],["2024-06-17",18.16,18.68,18.11,18.48,618700.0],["2024-06-18",18.54,19.03,18.4,18.96,571400.0],["2024-06-20",18.87,19.2,18.84,19.01,716000.0],["2024-06-21",18.94,19.46,18.78,19.4,2313600.0],["2024-06-24",19.24,19.37,18.71,19.12,1501300.0],["2024-06-25",19.02,19.8,18.81,19.77,1146200.0],["2024-06-26",19.79,20.11,19.54,19.57,1480900.0],["2024-06-27",19.65,19.78,19.26,19.4,571200.0],["2024-06-28",19.54,19.56,19.22,19.43,1271100.0],["2024-07-01",19.45,19.61,19.01,19.06,525400.0],["2024-07-02",19.06,19.48,19.06,19.46,609700.0],["2024-07-03",19.48,20.01,19.46,19.99,490800.0],["2024-07-05",19.96,19.98,19.77,19.79,800300.0],["2024-07-08",19.93,20.19,19.62,19.88,1093100.0],["2024-07-09",19.85,20.0,19.8,19.95,625700.0],["2024-07-10",20.06,20.59,20.0,20.44,931800.0],["2024-07-11",20.84,21.21,20.71,20.99,1458300.0],["2024-07-12",21.29,21.35,20.84,20.96,872500.0],["2024-07-15",21.16,21.45,20.96,21.16,1022000.0],["2024-07-16",21.43,22.71,21.31,22.41,1848100.0],["2024-07-17",21.97,22.27,21.45,21.51,868100.0],["2024-07-18",21.75,22.07,20.94,21.32,1064800.0],["2024-07-19",21.33,21.33,20.92,21.1,940000.0],["2024-07-22",21.23,21.8,20.95,21.77,711700.0],["2024-07-23",21.59,22.56,21.59,21.84,2293100.0],["2024-07-24",21.6,22.17,21.48,21.6,1528300.0],["2024-07-25",21.58,21.96,21.18,21.18,1142200.0],["2024-07-26",21.57,21.9,21.5,21.64,1276900.0],["2024-07-29",21.64,21.96,21.34,21.5,808000.0],["2024-07-30",21.45,21.58,20.7,20.74,1482400.0],["2024-07-31",22.13,22.28,19.27,19.38,2556000.0],["2024-08-01",19.85,20.02,19.27,19.54,1710000.0],["2024-08-02",18.88,18.97,18.05,18.31,1147400.0],["2024-08-05",17.31,17.8,16.91,17.78,1761900.0],["2024-08-06",17.75,18.23,17.61,17.87,1308300.0],["2024-08-07",18.23,18.27,17.22,17.25,1319700.0],["2024-08-08",17.58,17.81,17.37,17.74,745000.0],["2024-08-09",17.65,18.05,17.65,18.04,551000.0],["2024-08-12",17.98,18.03,17.71,18.02,465000.0],["2024-08-13",18.21,18.43,18.1,18.41,491500.0],["2024-08-14",18.5,18.55,18.22,18.23,562600.0],["2024-08-15",18.66,18.98,18.4,18.74,958700.0],["2024-08-16",18.74,18.97,18.61,18.86,468400.0],["2024-08-19",19.03,19.48,18.63,19.47,554500.0],["2024-08-20",19.44,19.44,19.14,19.16,508000.0],["2024-08-21",19.28,19.76,19.18,19.75,397700.0],["2024-08-22",19.68,19.83,19.52,19.67,636300.0],["2024-08-23",19.86,20.6,19.68,20.49,544200.0],["2024-08-26",20.65,20.71,20.12,20.16,649100.0],["2024-08-27",20.08,20.1,19.62,19.93,459500.0],["2024-08-28",19.86,19.97,19.5,19.51,399200.0],["2024-08-29",19.62,19.95,19.28,19.64,465000.0],["2024-08-30",19.82,19.89,19.28,19.45,789900.0],["2024-09-03",19.28,19.28,18.1,18.12,833500.0],["2024-09-04",17.97,18.34,17.84,18.09,680800.0],["2024-09-05",18.05,18.49,17.82,17.85,658300.0],["2024-09-06",17.88,17.95,17.14,17.16,773300.0],["2024-09-09",17.18,17.29,16.93,17.0,1194100.0],["2024-09-10",17.05,18.12,16.75,18.08,2708400.0],["2024-09-11",17.98,18.04,17.41,17.84,888700.0],["2024-09-12",17.91,18.23,17.66,18.05,944300.0],["2024-09-13",18.34,18.48,18.15,18.26,857800.0],["2024-09-16",18.26,18.3,17.92,18.21,652000.0],["2024-09-17",18.4,18.65,17.97,18.07,660900.0],["2024-09-18",18.12,18.25,17.8,17.82,868700.0],["2024-09-19",18.44,18.52,18.0,18.13,672800.0],["2024-09-20",17.98,18.2,17.92,18.16,1996400.0],["2024-09-23",18.23,18.4,18.18,18.2,554200.0],["2024-09-24",18.21,18.86,17.87,18.71,1019600.0],["2024-09-25",18.84,18.84,18.18,18.21,483400.0],["2024-09-26",18.62,18.95,18.41,18.71,643400.0],["2024-09-27",18.93,18.95,18.55,18.58,955500.0],["2024-09-30",18.44,18.51,17.96,18.25,975800.0],["2024-10-01",18.21,18.26,17.67,18.24,651500.0],["2024-10-02",18.16,18.68,18.16,18.41,616200.0],["2024-10-03",18.27,18.45,18.05,18.06,323100.0],["2024-10-04",18.31,18.5,18.2,18.35,326500.0],["2024-10-07",18.21,18.48,18.04,18.42,375500.0],["2024-10-08",18.5,18.58,18.27,18.45,542300.0],["2024-10-09",18.48,18.7,18.36,18.64,331100.0],["2024-10-10",18.49,18.57,18.22,18.55,467700.0],["2024-10-11",18.55,19.12,18.44,19.01,358400.0],["2024-10-14",19.07,19.29,18.93,19.17,265700.0],["2024-10-15",19.11,19.57,19.01,19.44,848300.0],["2024-10-16",19.67,20.21,19.55,20.13,1080500.0],["2024-10-17",20.27,20.68,20.14,20.5,887400.0],["2024-10-18",20.54,20.57,20.17,20.45,663400.0],["2024-10-21",20.33,20.35,19.2,19.25,705600.0],["2024-10-22",19.27,19.27,18.79,18.92,381800.0],["2024-10-23",18.74,18.83,18.4,18.57,446100.0],["2024-10-24",18.77,19.39,18.62,19.26,737900.0],["2024-10-25",19.38,19.85,19.36,19.6,1000900.0],["2024-10-28",19.75,20.05,19.69,19.78,705300.0],["2024-10-29",19.46,19.8,19.46,19.71,489800.0],["2024-10-30",19.4,20.07,19.4,19.72,704900.0],["2024-10-31",21.38,23.61,21.0,22.44,1636000.0],["2024-11-01",22.39,22.47,21.49,22.09,1435000.0],["2024-11-04",22.07,22.85,22.07,22.6,756000.0],["2024-11-05",22.54,22.92,22.28,22.9,786800.0],["2024-11-06",24.04,25.47,23.98,25.03,1122800.0],["2024-11-07",24.95,25.43,24.89,25.24,720700.0],["2024-11-08",24.97,25.49,24.97,25.28,758300.0],["2024-11-11",25.49,25.49,24.83,24.92,879500.0],["2024-11-12",24.99,25.37,24.83,25.16,791700.0],["2024-11-13",25.32,25.39,24.16,24.25,447900.0],["2024-11-14",24.36,24.36,23.72,23.94,522200.0],["2024-11-15",23.77,23.96,23.23,23.27,491900.0],["2024-11-18",23.24,23.81,23.22,23.23,279200.0],["2024-11-19",23.08,23.54,23.0,23.35,397100.0],["2024-11-20",23.37,23.6,22.95,23.3,723600.0],["2024-11-21",23.52,23.81,23.18,23.64,769700.0],["2024-11-22",23.73,24.19,23.7,24.0,524400.0],["2024-11-25",24.24,24.76,23.96,23.99,710200.0],["2024-11-26",23.95,24.42,23.91,24.23,432300.0],["2024-11-27",23.87,24.61,23.86,24.14,308100.0],["2024-11-29",24.31,24.54,24.18,24.38,212500.0],["2024-12-02",24.35,25.02,23.77,24.88,577700.0],["2024-12-03",24.74,24.76,24.0,24.49,546900.0],["2024-12-04",24.66,24.93,24.42,24.63,399400.0],["2024-12-05",24.59,25.03,24.0,24.8,361100.0],["2024-12-06",24.9,25.09,24.53,24.63,373600.0],["2024-12-09",24.73,25.05,24.53,24.72,709000.0],["2024-12-10",24.7,25.23,24.23,25.18,750400.0],["2024-12-11",25.48,25.49,24.85,25.34,527100.0],["2024-12-12",27.96,28.0,25.41,25.49,1047400.0],["2024-12-13",25.38,25.76,25.2,25.74,429800.0],["2024-12-16",25.68,26.82,25.52,26.66,752300.0],["2024-12-17",26.31,26.48,26.1,26.24,760000.0],["2024-12-18",26.43,26.61,24.66,24.96,813400.0],["2024-12-19",25.04,25.21,24.48,24.73,505600.0],["2024-12-20",24.38,25.15,24.29,24.81,2381300.0],["2024-12-23",24.7,25.02,24.53,24.95,360400.0],["2024-12-24",25.03,25.37,24.78,25.34,191000.0],["2024-12-26",25.17,25.74,25.06,25.64,320000.0],["2024-12-27",25.4,25.56,24.86,25.04,315000.0],["2024-12-30",24.81,25.01,24.35,24.7,296500.0],["2024-12-31",24.84,25.05,24.6,24.75,271300.0],["2025-01-02",24.99,25.25,24.4,24.58,343700.0],["2025-01-03",24.72,25.0,24.61,24.94,431000.0],["2025-01-06",25.04,25.49,24.97,25.03,379700.0],["2025-01-07",25.18,25.41,24.65,24.89,508300.0],["2025-01-08",24.76,24.98,24.18,24.92,436700.0],["2025-01-10",24.47,24.78,24.21,24.68,344600.0],["2025-01-13",24.27,25.02,24.27,24.75,577500.0],["2025-01-14",24.93,25.41,24.7,25.21,493100.0],["2025-01-15",25.75,26.06,25.29,25.62,814000.0],["2025-01-16",25.69,26.42,25.67,25.89,939400.0],["2025-01-17",26.17,26.17,25.09,25.54,497300.0],["2025-01-21",25.71,26.06,25.34,25.81,552800.0],["2025-01-22",25.72,26.71,25.67,26.67,837100.0],["2025-01-23",26.34,26.58,25.78,25.81,589300.0],["2025-01-24",25.69,26.18,25.36,25.87,536400.0],["2025-01-27",25.09,25.55,23.6,23.84,800000.0],["2025-01-28",24.09,24.39,23.78,24.18,497200.0],["2025-01-29",24.28,24.8,24.03,24.26,719800.0],["2025-01-30",24.68,25.25,24.39,24.58,605400.0],["2025-01-31",24.85,25.44,24.52,24.59,683800.0],["2025-02-03",23.94,24.59,23.57,24.36,927800.0],["2025-02-04",24.1,24.75,24.1,24.3,799500.0],["2025-02-05",24.33,25.17,24.17,24.78,1157800.0],["2025-02-06",30.41,30.41,26.61,26.72,2539600.0],["2025-02-07",26.26,26.64,25.42,25.75,1090900.0],["2025-02-10",25.98,26.43,25.44,25.5,1212400.0],["2025-02-11",26.04,27.08,25.87,26.38,1310000.0],["2025-02-12",25.84,26.12,25.11,25.66,1011200.0],["2025-02-13",25.75,26.21,25.64,26.16,758700.0],["2025-02-14",26.21,26.49,26.03,26.45,536700.0],["2025-02-18",26.33,26.55,25.88,26.04,845200.0],["2025-02-19",25.99,26.47,25.81,26.34,698100.0],["2025-02-20",26.35,26.89,25.87,26.02,663400.0],["2025-02-21",26.34,26.34,25.1,25.36,726600.0],["2025-02-24",25.55,25.76,24.61,24.63,649100.0],["2025-02-25",24.77,24.78,24.0,24.24,982900.0],["2025-02-26",24.43,24.86,24.43,24.83,538400.0],["2025-02-27",24.79,25.13,24.06,24.1,555700.0],["2025-02-28",23.96,24.33,23.68,24.11,699600.0],["2025-03-03",24.21,24.26,22.5,22.93,845800.0],["2025-03-04",22.6,23.09,21.94,22.76,609500.0],["2025-03-05",22.92,23.21,22.64,23.16,480800.0],["2025-03-06",22.63,23.07,22.43,22.7,552400.0],["2025-03-07",22.66,22.96,22.03,22.96,580900.0],["2025-03-10",22.38,22.65,21.47,21.89,815500.0],["2025-03-11",21.95,22.28,21.62,22.05,747200.0],["2025-03-12",22.37,22.37,21.82,22.01,678200.0],["2025-03-13",21.83,22.05,21.11,21.17,514000.0],["2025-03-14",21.52,22.06,21.29,21.83,513700.0],["2025-03-17",21.75,22.26,21.64,22.13,486200.0],["2025-03-18",21.88,22.03,21.75,21.81,526100.0],["2025-03-19",21.93,22.88,21.85,22.61,857800.0],["2025-03-20",22.35,22.92,22.35,22.63,703800.0],["2025-03-21",22.25,22.8,21.92,22.77,1831200.0],["2025-03-24",23.2,23.47,22.99,23.42,568900.0],["2025-03-25",23.38,23.43,22.85,22.89,561600.0],["2025-03-26",22.89,23.1,22.13,22.32,442300.0],["2025-03-27",22.26,22.3,21.0,21.54,1227500.0],["2025-03-28",21.47,21.47,20.61,20.86,846200.0],["2025-03-31",20.44,20.6,20.04,20.51,769000.0],["2025-04-01",20.37,20.84,20.25,20.71,590300.0],["2025-04-02",20.29,21.17,20.29,21.08,605200.0],["2025-04-03",20.17,20.17,18.4,18.78,784900.0],["2025-04-04",17.7,18.12,16.93,17.78,776000.0],["2025-04-07",16.91,18.44,15.77,17.97,852600.0],["2025-04-08",18.67,18.92,17.18,17.57,591000.0],["2025-04-09",17.37,19.99,17.19,19.84,1043900.0],["2025-04-10",18.93,19.33,18.15,18.82,841900.0],["2025-04-11",18.65,18.85,18.15,18.65,532700.0],["2025-04-14",19.26,19.52,18.43,18.68,544000.0],["2025-04-15",18.64,19.07,18.26,18.82,325800.0],["2025-04-16",18.49,18.8,18.23,18.69,650200.0],["2025-04-17",18.71,18.91,18.45,18.65,342200.0],["2025-04-21",18.28,18.39,17.93,18.21,575400.0],["2025-04-22",18.53,18.79,18.25,18.51,633600.0],["2025-04-23",19.34,19.75,19.04,19.11,499000.0],["2025-04-24",19.27,20.08,19.12,20.04,564700.0],["2025-04-25",19.87,20.46,19.84,20.42,446500.0],["2025-04-28",20.31,20.65,19.87,20.28,633600.0],["2025-04-29",20.07,20.58,20.07,20.42,511800.0],["2025-04-30",19.98,20.22,19.59,20.02,1090600.0],["2025-05-01",24.43,24.43,22.58,23.35,2127600.0],["2025-05-02",23.8,25.27,23.61,25.03,1222000.0],["2025-05-05",24.64,25.32,24.57,24.91,856800.0],["2025-05-06",24.5,25.22,24.31,25.13,721500.0],["2025-05-07",25.26,26.03,25.15,25.93,1227000.0],["2025-05-08",26.29,26.57,25.68,26.14,1085300.0],["2025-05-09",26.78,27.48,26.5,26.86,794800.0],["2025-05-12",28.06,28.95,28.05,28.9,1282700.0],["2025-05-13",29.02,29.81,28.91,29.8,1144400.0],["2025-05-14",29.69,30.21,29.41,29.65,1107800.0],["2025-05-15",29.38,29.51,28.98,29.1,968000.0],["2025-05-16",28.91,29.42,28.61,29.37,839300.0],["2025-05-19",28.85,29.44,28.6,29.42,729300.0],["2025-05-20",29.28,29.65,29.16,29.36,605400.0],["2025-05-21",28.93,29.44,28.79,28.9,839000.0],["2025-05-22",28.8,29.32,28.66,29.04,700000.0],["2025-05-23",28.21,28.73,28.12,28.59,533000.0],["2025-05-27",29.21,29.79,28.86,29.78,775500.0],["2025-05-28",29.88,29.98,29.51,29.96,573500.0],["2025-05-29",30.22,30.35,29.72,29.88,576100.0],["2025-05-30",29.63,29.99,29.26,29.86,750500.0],["2025-06-02",29.73,30.08,29.48,29.84,615200.0],["2025-06-03",30.01,32.44,29.91,32.39,2500200.0],["2025-06-04",32.53,33.09,32.2,32.37,1866400.0],["2025-06-05",32.46,34.0,31.83,32.11,1436300.0],["2025-06-06",32.71,33.36,32.57,33.22,927200.0],["2025-06-09",33.64,35.79,33.62,35.7,2136400.0],["2025-06-10",35.71,36.27,35.38,36.19,1577800.0],["2025-06-11",36.36,37.05,36.17,36.58,1975100.0],["2025-06-12",36.25,37.19,36.08,36.42,1640900.0],["2025-06-13",35.55,36.09,35.01,35.38,1268300.0],["2025-06-16",36.23,37.74,35.93,37.09,2062400.0],["2025-06-17",36.73,37.5,36.17,36.4,1126800.0],["2025-06-18",36.53,37.64,36.5,36.97,1502600.0],["2025-06-20",37.5,37.88,36.33,36.69,1877500.0],["2025-06-23",36.42,36.98,35.52,36.95,1572500.0],["2025-06-24",37.08,37.93,36.65,37.87,1419300.0],["2025-06-25",38.07,40.57,38.05,39.2,2730400.0],["2025-06-26",39.39,40.36,39.33,39.86,2025100.0],["2025-06-27",40.19,40.58,39.94,40.25,2372000.0],["2025-06-30",40.43,41.54,40.39,40.82,2292800.0],["2025-07-01",40.55,41.42,40.01,40.62,2063800.0],["2025-07-02",40.26,42.01,40.02,41.76,1401800.0],["2025-07-03",41.85,44.43,41.34,44.02,2151800.0],["2025-07-07",43.24,43.72,41.7,41.88,2671500.0],["2025-07-08",43.52,45.0,42.4,42.63,2568500.0],["2025-07-09",42.71,44.33,42.17,43.99,2149500.0],["2025-07-10",43.77,44.52,43.29,43.88,1636400.0],["2025-07-11",43.46,44.41,43.0,44.11,1091900.0],["2025-07-14",43.76,45.24,43.32,44.3,1871300.0],["2025-07-15",45.45,46.28,44.83,45.79,2548800.0],["2025-07-16",45.84,46.51,45.39,45.81,1916600.0],["2025-07-17",45.81,47.63,45.77,46.22,2082300.0],["2025-07-18",46.76,46.76,44.75,45.03,2969000.0],["2025-07-21",45.35,48.59,45.1,47.47,5789800.0],["2025-07-22",47.05,47.17,43.5,45.04,3270200.0],["2025-07-23",45.58,46.66,45.38,46.46,1883700.0],["2025-07-24",46.56,46.56,44.26,44.27,1977800.0],["2025-07-25",44.64,45.89,44.51,45.29,2128000.0],["2025-07-28",45.8,46.15,45.3,45.95,1761500.0],["2025-07-29",47.05,50.06,46.91,48.52,4039900.0],["2025-07-30",48.68,50.43,48.22,48.73,5149400.0],["2025-07-31",47.19,51.15,46.31,47.25,5728000.0],["2025-08-01",45.36,45.39,42.84,43.34,5241100.0],["2025-08-04",44.47,45.46,44.25,44.83,2578000.0],["2025-08-05",44.96,45.52,43.41,43.85,2137100.0],["2025-08-06",43.74,43.77,42.34,43.21,2084300.0],["2025-08-07",44.17,44.2,42.82,43.36,1590100.0],["2025-08-08",43.55,45.43,42.9,45.28,1807300.0],["2025-08-11",45.45,46.11,44.43,44.61,2021400.0],["2025-08-12",45.2,46.75,44.94,46.63,1332400.0],["2025-08-13",47.13,47.5,44.55,44.96,1859500.0],["2025-08-14",43.6,43.98,41.93,42.62,2323300.0],["2025-08-15",42.36,42.42,40.78,41.8,3586600.0],["2025-08-18",41.61,42.1,41.19,41.82,1323300.0],["2025-08-19",41.49,41.53,39.93,40.5,2511600.0],["2025-08-20",40.43,40.8,39.2,40.06,2196800.0],["2025-08-21",40.12,40.94,39.66,40.78,2295500.0],["2025-08-22",40.86,44.61,40.46,44.43,2773900.0],["2025-08-25",44.44,45.14,44.0,44.09,1421200.0],["2025-08-26",44.07,45.93,44.07,44.87,2284100.0],["2025-08-27",44.76,44.87,43.28,44.5,1839400.0],["2025-08-28",45.2,46.99,44.86,46.9,1888700.0],["2025-08-29",46.41,46.59,44.38,44.57,1517800.0],["2025-09-02",42.88,45.05,42.69,44.96,2557400.0],["2025-09-03",45.39,46.52,45.1,46.23,1532900.0],["2025-09-04",46.3,47.33,45.88,46.07,1162300.0],["2025-09-05",47.69,49.46,46.28,47.7,2167000.0],["2025-09-08",47.8,48.48,46.46,47.0,1731000.0],["2025-09-09",46.93,47.83,45.73,47.6,2384500.0],["2025-09-10",48.59,49.58,48.06,49.43,1675300.0],["2025-09-11",49.52,49.67,48.3,48.32,1775700.0],["2025-09-12",48.11,48.26,46.5,46.77,2018900.0],["2025-09-15",46.91,49.59,46.01,49.4,2338400.0],["2025-09-16",49.23,50.31,48.41,50.27,1948300.0],["2025-09-17",50.16,50.33,47.88,49.03,3022700.0],["2025-09-18",51.0,52.95,50.12,52.84,3345400.0],["2025-09-19",53.2,53.94,51.2,52.12,3779200.0],["2025-09-22",52.02,54.46,51.73,54.24,3217000.0],["2025-09-23",55.01,58.74,54.97,56.54,3302700.0],["2025-09-24",56.0,56.0,53.29,54.15,2834200.0],["2025-09-25",51.51,54.67,51.09,54.51,2640200.0],["2025-09-26",54.45,55.97,54.16,55.78,2568400.0],["2025-09-29",56.49,57.8,56.09,57.75,2953000.0],["2025-09-30",57.9,58.61,56.5,57.6,2638600.0],["2025-10-01",57.38,60.1,56.79,59.07,4407400.0],["2025-10-02",61.85,61.92,58.95,60.28,3237300.0],["2025-10-03",60.54,62.6,58.98,59.18,3028400.0],["2025-10-06",61.5,62.44,59.82,59.88,2150500.0],["2025-10-07",60.1,60.5,56.12,58.01,3073600.0],["2025-10-08",58.3,59.01,56.66,58.53,2533600.0],["2025-10-09",58.21,58.21,55.8,56.52,2286700.0],["2025-10-10",56.97,58.35,53.5,53.58,2551400.0],["2025-10-13",55.81,56.48,54.18,55.53,1705500.0],["2025-10-14",53.6,55.86,53.36,55.25,1665700.0],["2025-10-15",56.8,58.43,56.21,58.21,1695400.0],["2025-10-16",59.11,60.01,57.8,58.45,1548600.0],["2025-10-17",57.59,58.66,56.52,57.16,1643800.0],["2025-10-20",58.37,58.59,57.09,57.95,931200.0],["2025-10-21",58.0,58.16,55.89,56.69,1550400.0],["2025-10-22",59.2,59.26,54.43,55.69,1858700.0],["2025-10-23",55.72,59.43,55.72,58.4,1737300.0],["2025-10-24",60.03,60.33,58.72,58.75,1600700.0],["2025-10-27",60.14,60.53,58.86,58.9,1641100.0],["2025-10-28",58.8,59.84,58.07,59.21,2150100.0],["2025-10-29",59.8,63.76,59.26,63.53,4488300.0],["2025-10-30",60.64,62.41,57.0,61.98,4811000.0],["2025-10-31",63.16,67.47,62.78,67.2,4454100.0],["2025-11-03",67.39,70.12,66.38,69.87,3841200.0],["2025-11-04",66.95,68.6,65.52,66.29,2534100.0],["2025-11-05",66.1,70.35,65.02,70.06,1908900.0],["2025-11-06",70.4,71.17,67.54,68.11,2382600.0],["2025-11-07",66.34,67.0,63.1,66.72,2599400.0],["2025-11-10",69.95,71.29,68.47,69.89,1766700.0],["2025-11-11",68.5,69.96,67.15,67.87,1262400.0],["2025-11-12",69.24,71.85,68.47,70.5,2444600.0],["2025-11-13",69.65,69.69,62.12,63.1,3315800.0],["2025-11-14",60.41,68.99,60.35,67.99,3011100.0],["2025-11-17",66.98,68.94,63.59,64.34,3132200.0],["2025-11-18",62.35,64.87,62.12,63.34,1883800.0],["2025-11-19",63.34,67.07,63.17,64.27,1742600.0],["2025-11-20",67.96,68.36,57.41,58.45,2480300.0],["2025-11-21",58.68,59.73,55.44,58.79,2800700.0],["2025-11-24",59.94,65.11,59.62,64.94,2602000.0],["2025-11-25",64.81,68.91,63.4,68.51,2181200.0],["2025-11-26",68.0,69.55,67.29,68.29,1662800.0],["2025-11-28",69.18,70.99,68.45,70.18,1209300.0],["2025-12-01",68.8,68.97,65.65,67.9,1420000.0],["2025-12-02",69.4,69.93,66.66,66.75,2197400.0],["2025-12-03",66.67,68.79,64.21,66.76,1874600.0],["2025-12-04",66.08,73.4,66.0,72.84,2843800.0],["2025-12-05",72.8,75.0,72.76,73.74,2534200.0],["2025-12-08",74.93,76.22,74.03,75.43,1463800.0],["2025-12-09",74.79,77.75,74.2,76.74,1224000.0],["2025-12-10",76.47,79.03,75.32,77.7,1546500.0],["2025-12-11",77.7,80.58,74.88,80.24,2099900.0],["2025-12-12",78.24,78.93,72.14,73.43,2355200.0],["2025-12-15",74.49,75.54,72.0,72.05,2196700.0],["2025-12-16",71.02,72.46,67.54,67.63,2902000.0],["2025-12-17",68.82,69.53,61.38,61.58,3352600.0],["2025-12-18",63.69,67.37,62.59,67.09,2338900.0],["2025-12-19",68.15,70.59,67.89,70.38,2954200.0],["2025-12-22",72.46,72.98,70.34,70.9,987900.0],["2025-12-23",69.9,71.9,69.36,71.59,982700.0],["2025-12-24",71.39,73.08,70.62,72.59,682700.0],["2025-12-26",72.77,73.07,70.88,71.72,486400.0],["2025-12-29",70.7,71.72,69.47,71.21,681500.0],["2025-12-30",71.62,71.92,70.06,70.42,558700.0],["2025-12-31",70.82,71.0,68.88,69.0,866100.0],["2026-01-02",69.87,70.95,68.31,70.61,1812100.0],["2026-01-05",73.87,74.74,66.25,67.99,2541500.0],["2026-01-06",68.07,71.1,65.2,70.45,2200400.0],["2026-01-07",69.63,70.8,67.19,70.18,1355700.0],["2026-01-08",70.28,71.84,66.36,66.86,2428400.0],["2026-01-09",67.3,75.06,67.14,73.88,2494300.0],["2026-01-12",73.45,78.11,73.2,77.89,1598500.0],["2026-01-13",81.09,96.45,81.0,93.24,6716900.0],["2026-01-14",94.65,101.19,94.02,96.52,5102900.0],["2026-01-15",99.72,106.68,99.66,100.9,3683700.0],["2026-01-16",101.0,102.38,98.36,101.01,2311900.0],["2026-01-20",98.42,102.19,97.19,97.83,2628200.0],["2026-01-21",99.33,101.06,94.4,99.87,2327400.0],["2026-01-22",104.47,106.0,94.68,97.53,2696100.0],["2026-01-23",97.38,97.38,92.02,95.02,2163300.0],["2026-01-26",94.87,96.6,93.01,94.63,1759100.0],["2026-01-27",96.0,98.5,93.9,94.61,2076400.0],["2026-01-28",95.59,100.66,95.51,97.99,3022400.0],["2026-01-29",98.47,102.23,95.94,96.48,19257700.0],["2026-01-30",96.35,103.5,96.0,98.2,4300900.0],["2026-02-02",96.12,105.76,96.12,102.76,2904900.0],["2026-02-03",106.43,111.0,102.16,107.57,3971000.0],["2026-02-04",105.96,108.62,93.54,96.22,3870600.0],["2026-02-05",87.05,96.94,81.8,92.58,3812400.0],["2026-02-06",96.93,101.59,93.65,98.58,2627700.0],["2026-02-09",99.12,101.93,96.0,97.98,1910100.0],["2026-02-10",97.19,98.0,92.89,93.77,1930500.0],["2026-02-11",96.54,97.91,89.51,91.9,1984900.0],["2026-02-12",94.45,95.16,88.52,92.33,2390900.0],["2026-02-13",92.31,95.53,89.99,91.8,1443600.0],["2026-02-17",90.98,92.65,88.02,90.91,1582300.0],["2026-02-18",91.26,96.98,89.75,93.97,1509700.0],["2026-02-19",93.18,100.68,93.18,100.39,2059900.0],["2026-02-20",99.53,110.29,99.45,107.93,3334400.0],["2026-02-23",106.01,108.63,104.7,106.85,1504000.0],["2026-02-24",108.84,110.78,105.83,106.7,1517200.0],["2026-02-25",108.97,113.46,108.5,108.86,1751100.0],["2026-02-26",109.05,109.48,101.37,107.56,2151600.0],["2026-02-27",105.12,106.57,101.38,104.24,2091900.0],["2026-03-02",101.62,113.18,100.78,113.0,2362400.0],["2026-03-03",107.99,108.39,100.56,104.05,1822300.0],["2026-03-04",107.03,109.0,103.06,105.14,1380300.0],["2026-03-05",102.46,105.42,94.9,98.95,2409200.0],["2026-03-06",95.16,97.25,87.66,87.91,2348400.0],["2026-03-09",86.42,96.89,85.88,96.8,2229100.0],["2026-03-10",96.93,99.89,95.93,96.43,1742700.0],["2026-03-11",95.85,99.35,94.31,95.44,938700.0],["2026-03-12",92.08,93.14,89.51,90.54,1270700.0],["2026-03-13",91.64,93.54,89.41,90.64,1022700.0],["2026-03-16",94.16,97.5,94.16,96.51,1206400.0],["2026-03-17",95.74,98.99,95.2,97.54,1390100.0],["2026-03-18",97.54,98.98,95.15,95.31,1608900.0],["2026-03-19",92.31,98.74,90.29,97.08,1808000.0],["2026-03-20",95.21,96.4,87.91,91.54,4345000.0],["2026-03-23",94.31,104.83,93.61,101.42,2766100.0],["2026-03-24",99.0,107.55,98.1,106.99,1914400.0],["2026-03-25",108.62,111.18,107.0,108.0,1242300.0],["2026-03-26",104.26,105.25,95.62,95.93,1792700.0],["2026-03-27",95.37,98.58,92.07,95.47,1348800.0],["2026-03-30",97.39,97.39,86.75,88.29,1829100.0],["2026-03-31",91.53,97.73,91.0,97.42,1992200.0],["2026-04-01",100.33,101.4,95.81,97.08,1575500.0],["2026-04-02",90.23,98.11,89.7,97.48,1049200.0],["2026-04-06",97.17,98.93,94.35,95.7,932900.0],["2026-04-07",94.74,99.7,94.74,99.29,1194400.0],["2026-04-08",106.48,107.19,98.58,105.85,2141600.0],["2026-04-09",106.0,108.77,105.05,107.53,1155900.0],["2026-04-10",109.18,123.16,107.91,121.49,3062700.0],["2026-04-13",120.85,124.81,119.62,123.49,1342100.0],["2026-04-14",126.53,126.71,119.27,120.74,1648700.0],["2026-04-15",119.82,122.46,112.42,116.6,2304800.0],["2026-04-16",116.13,118.13,112.16,116.93,1739900.0],["2026-04-17",119.2,126.35,118.92,126.24,1672400.0],["2026-04-20",126.27,130.99,124.0,125.81,1629800.0],["2026-04-21",126.51,129.24,123.16,125.25,1411300.0],["2026-04-22",127.92,130.0,122.08,126.71,1488100.0],["2026-04-23",127.85,134.61,127.0,132.98,1732500.0],["2026-04-24",136.72,149.08,136.16,149.01,2669400.0],["2026-04-27",146.84,148.11,138.42,144.17,2582800.0],["2026-04-28",134.93,140.0,131.4,137.59,3007800.0],["2026-04-29",140.46,141.63,130.71,137.5,3573500.0],["2026-04-30",178.72,180.0,148.41,158.22,5863700.0],["2026-05-01",156.52,163.87,155.21,158.99,2739800.0],["2026-05-04",163.2,165.0,151.09,157.47,2781300.0],["2026-05-05",158.39,164.5,157.3,159.58,2214100.0],["2026-05-06",165.0,166.58,155.25,164.64,1946700.0],["2026-05-07",164.3,164.3,150.55,153.77,2334900.0],["2026-05-08",157.99,158.0,150.42,157.31,2115000.0],["2026-05-11",156.67,166.66,155.0,162.99,2436600.0],["2026-05-12",159.35,163.79,149.24,163.36,2078100.0],["2026-05-13",168.16,172.0,162.39,168.82,2655200.0],["2026-05-14",168.82,174.5,167.44,171.87,1859000.0],["2026-05-15",166.0,169.62,159.01,167.35,2087000.0],["2026-05-18",168.15,170.5,154.72,158.86,1627200.0],["2026-05-19",156.48,164.35,148.38,161.41,2199400.0],["2026-05-20",165.94,173.63,164.01,169.36,2697000.0],["2026-05-21",169.37,178.68,167.02,174.55,1776800.0],["2026-05-22",188.33,191.73,182.69,189.92,3076100.0],["2026-05-26",200.68,200.68,189.01,196.95,3381700.0],["2026-05-27",196.48,196.52,174.06,190.67,5112300.0],["2026-05-28",193.0,193.0,182.38,187.79,3290900.0],["2026-05-29",189.96,193.0,171.53,173.72,4681000.0],["2026-06-01",169.94,176.47,166.08,172.44,2992700.0],["2026-06-02",178.0,180.67,172.06,179.62,2361700.0],["2026-06-03",180.49,191.12,176.0,189.6,2567700.0],["2026-06-04",180.4,191.3,174.11,184.84,1848000.0],["2026-06-05",178.02,179.81,165.78,167.62,1992500.0],["2026-06-08",175.69,180.74,169.57,178.38,2494900.0],["2026-06-09",185.0,188.39,162.3,173.86,2338000.0],["2026-06-10",173.09,186.99,167.53,172.12,1642700.0],["2026-06-11",176.54,187.48,174.4,187.21,1714800.0],["2026-06-12",188.88,197.32,185.01,194.05,1929100.0],["2026-06-15",203.84,209.08,201.8,206.66,2313900.0],["2026-06-16",206.65,209.37,198.81,199.58,1958700.0],["2026-06-17",206.0,208.04,199.52,202.7,1714900.0],["2026-06-18",212.93,217.94,209.62,216.44,2639200.0],["2026-06-22",220.84,223.83,210.74,221.47,2353500.0],["2026-06-23",202.92,213.98,200.16,213.17,2038500.0],["2026-06-24",214.0,217.82,202.41,209.74,1747800.0],["2026-06-25",216.77,219.8,203.26,210.57,1606400.0],["2026-06-26",206.0,206.0,187.1,191.49,17247300.0],["2026-06-29",188.06,189.69,174.5,186.8,3567100.0],["2026-06-30",188.3,193.44,183.77,187.02,3220600.0],["2026-07-01",180.5,182.97,173.6,179.7,2279600.0],["2026-07-02",178.25,179.68,151.8,155.98,3097500.0],["2026-07-06",156.89,161.01,147.945,149.39,4262679.412133],["2026-07-07",142.74,149.88,137.535,144.08,2606337.274917],["2026-07-08",142,146.88,140,145.29,2160873.529458],["2026-07-09",153,154.8099,149.335,149.97,2535028.689147],["2026-07-10",148,149.06,143.61,146.44,1660446.824481],["2026-07-13",141.72,144.59,135.91,136.34,2061128.692913],["2026-07-14",145.22,146.86,138.85,141.97,1711961.276249],["2026-07-15",144.48,145.86,136.03,143.62,1918621.087411],["2026-07-16",138.235,138.25,129.49,130.14,2079700.292987],["2026-07-17",124.721,133.4199,120.38,132,2111260.221274],["2026-07-20",135.625,140.34,132.87,133.17,2395797.354437],["2026-07-21",141.78,147.3299,139.19,146.85,1683163.818494],["2026-07-22",140.6,150.2,140.6,144.7,2101261.097539],["2026-07-23",144.39,150.19,141.7447,144.85,1160774.231043],["2026-07-24",142.43,143.04,131.01,131.41,1266973.109817],["2026-07-27",131.81,133,118.76,123.71,2265747.620672],["2026-07-28",116.76,116.76,104.49,108.69,5920332.925659],["2026-07-29",107.67,113.245,99.19,101.77,6648990.583064],["2026-07-30",111.02,118.26,109.5463,115.51,3586292.229064],["2026-07-31",124.17,126.24,115.02,115.44,2431571.16807],["2026-08-03",111.67,122.28,110.01,121.21,2252684.847657],["2026-08-04",129.935,136.15,124.74,132.79,4199970.720433],["2026-08-05",130.5,137.185,129.5597,131.25,4700284.218771],["2026-08-06",131.74,149.94,124,136.355,6258460.086784],["2026-08-07",140.29,145.89,135.02,137.21,3555496.122859],["2026-08-10",140.43,142,132.51,133.5,808219.351722],["2026-08-11",132.4,132.85,128.31,130.74,1972763.196594],["2026-08-12",138.83,140.96,136.04,138.1,2214861.936465],["2026-08-13",138.99,143.4917,137.15,138.88,2947847.233101],["2026-08-14",138.8,145.8,137,140,1663530.992543]]}