{"t":"TZOO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-08-28",6.5,6.5,6.5,6.5,500.0],["2002-08-29",6.5,6.5,6.5,6.5,0.0],["2002-08-30",7.0,7.0,7.0,7.0,100.0],["2002-09-03",7.0,7.0,7.0,7.0,0.0],["2002-09-04",7.0,7.0,6.0,6.0,300.0],["2002-09-05",6.0,6.0,6.0,6.0,100.0],["2002-09-06",6.0,6.0,6.0,6.0,0.0],["2002-09-09",6.0,6.0,6.0,6.0,100.0],["2002-09-10",6.0,6.0,6.0,6.0,0.0],["2002-09-11",6.0,6.0,6.0,6.0,0.0],["2002-09-12",6.0,6.0,6.0,6.0,0.0],["2002-09-13",6.5,6.5,6.5,6.5,500.0],["2002-09-16",6.5,6.5,6.5,6.5,0.0],["2002-09-17",6.5,6.5,6.5,6.5,0.0],["2002-09-18",6.5,6.5,6.5,6.5,0.0],["2002-09-19",6.5,6.5,6.5,6.5,500.0],["2002-09-20",6.5,6.5,6.5,6.5,0.0],["2002-09-23",6.5,6.5,6.5,6.5,0.0],["2002-09-24",6.5,6.5,6.5,6.5,500.0],["2002-09-25",6.5,6.5,6.5,6.5,200.0],["2002-09-26",6.5,6.5,6.5,6.5,200.0],["2002-09-27",6.5,6.5,6.5,6.5,0.0],["2002-09-30",6.5,6.5,6.5,6.5,0.0],["2002-10-01",4.5,6.5,4.5,6.5,1500.0],["2002-10-02",6.5,6.5,6.5,6.5,100.0],["2002-10-03",6.5,6.5,6.5,6.5,0.0],["2002-10-04",6.5,6.5,6.5,6.5,0.0],["2002-10-07",6.5,6.5,6.5,6.5,0.0],["2002-10-08",6.5,6.5,6.5,6.5,0.0],["2002-10-09",6.5,6.5,6.5,6.5,0.0],["2002-10-10",6.5,6.5,6.5,6.5,0.0],["2002-10-11",5.0,5.0,4.5,4.5,1000.0],["2002-10-14",4.5,4.5,4.5,4.5,0.0],["2002-10-15",4.5,4.5,4.5,4.5,0.0],["2002-10-16",1.75,6.5,0.25,6.5,300.0],["2002-10-17",6.5,6.5,6.5,6.5,0.0],["2002-10-18",6.5,6.5,6.5,6.5,0.0],["2002-10-21",6.5,6.5,6.5,6.5,0.0],["2002-10-22",6.5,6.5,6.5,6.5,0.0],["2002-10-23",6.5,6.5,6.5,6.5,0.0],["2002-10-24",6.5,6.5,6.5,6.5,0.0],["2002-10-25",6.5,6.5,6.5,6.5,0.0],["2002-10-28",6.5,6.5,6.5,6.5,0.0],["2002-10-29",0.5,4.0,0.5,4.0,400.0],["2002-10-30",4.0,4.0,4.0,4.0,0.0],["2002-10-31",4.0,4.0,4.0,4.0,0.0],["2002-11-01",4.0,4.0,4.0,4.0,0.0],["2002-11-04",4.0,4.0,4.0,4.0,0.0],["2002-11-05",4.0,4.0,4.0,4.0,0.0],["2002-11-06",4.0,4.0,4.0,4.0,0.0],["2002-11-07",4.0,4.0,4.0,4.0,0.0],["2002-11-08",4.0,4.0,4.0,4.0,0.0],["2002-11-11",4.0,4.0,4.0,4.0,0.0],["2002-11-12",4.0,4.0,4.0,4.0,0.0],["2002-11-13",4.0,4.0,4.0,4.0,100.0],["2002-11-14",4.0,4.0,4.0,4.0,0.0],["2002-11-15",4.0,4.0,4.0,4.0,0.0],["2002-11-18",3.0,3.0,3.0,3.0,500.0],["2002-11-19",3.0,3.0,3.0,3.0,0.0],["2002-11-20",3.0,3.0,3.0,3.0,0.0],["2002-11-21",3.0,3.0,3.0,3.0,0.0],["2002-11-22",4.0,4.0,3.0,3.5,600.0],["2002-11-25",4.0,4.0,3.5,3.5,700.0],["2002-11-26",4.0,4.0,3.5,4.0,400.0],["2002-11-27",4.0,4.0,3.5,4.0,500.0],["2002-11-29",4.0,4.0,4.0,4.0,0.0],["2002-12-02",4.0,4.0,4.0,4.0,0.0],["2002-12-03",4.0,4.0,4.0,4.0,0.0],["2002-12-04",4.0,4.0,4.0,4.0,0.0],["2002-12-05",3.5,3.5,3.5,3.5,100.0],["2002-12-06",4.0,4.0,3.5,4.0,19100.0],["2002-12-09",4.0,4.0,4.0,4.0,0.0],["2002-12-10",4.0,4.0,4.0,4.0,0.0],["2002-12-11",4.0,4.0,4.0,4.0,0.0],["2002-12-12",4.0,4.0,4.0,4.0,0.0],["2002-12-13",4.0,4.0,4.0,4.0,0.0],["2002-12-16",4.0,4.0,4.0,4.0,0.0],["2002-12-17",4.0,4.0,4.0,4.0,0.0],["2002-12-18",4.0,4.0,4.0,4.0,0.0],["2002-12-19",4.0,4.0,4.0,4.0,0.0],["2002-12-20",4.0,5.0,4.0,4.0,800.0],["2002-12-23",4.0,4.0,4.0,4.0,0.0],["2002-12-24",4.0,4.0,4.0,4.0,0.0],["2002-12-26",4.0,4.0,4.0,4.0,0.0],["2002-12-27",4.0,4.0,4.0,4.0,7000.0],["2002-12-30",4.0,4.0,4.0,4.0,0.0],["2002-12-31",4.0,4.0,4.0,4.0,1300.0],["2003-01-02",4.0,4.0,4.0,4.0,0.0],["2003-01-03",4.0,4.0,4.0,4.0,1000.0],["2003-01-06",4.0,4.0,4.0,4.0,0.0],["2003-01-07",4.0,4.0,4.0,4.0,0.0],["2003-01-08",4.0,4.0,4.0,4.0,0.0],["2003-01-09",4.0,4.0,4.0,4.0,0.0],["2003-01-10",4.0,4.0,4.0,4.0,0.0],["2003-01-13",4.0,4.0,4.0,4.0,0.0],["2003-01-14",4.0,4.0,4.0,4.0,0.0],["2003-01-15",4.0,4.0,4.0,4.0,0.0],["2003-01-16",4.0,4.0,4.0,4.0,0.0],["2003-01-17",4.0,4.0,4.0,4.0,0.0],["2003-01-21",5.0,5.0,5.0,5.0,2000.0],["2003-01-22",5.0,5.0,5.0,5.0,0.0],["2003-01-23",5.0,5.0,5.0,5.0,1000.0],["2003-01-24",5.0,5.0,5.0,5.0,0.0],["2003-01-27",5.0,5.0,5.0,5.0,0.0],["2003-01-28",5.0,5.0,5.0,5.0,0.0],["2003-01-29",5.0,5.0,5.0,5.0,0.0],["2003-01-30",5.0,5.0,5.0,5.0,0.0],["2003-01-31",5.0,5.0,5.0,5.0,0.0],["2003-02-03",5.0,5.0,5.0,5.0,0.0],["2003-02-04",4.5,5.0,4.5,5.0,500.0],["2003-02-05",5.0,5.0,5.0,5.0,0.0],["2003-02-06",5.0,5.0,4.5,5.0,300.0],["2003-02-07",5.0,5.0,5.0,5.0,0.0],["2003-02-10",5.0,5.0,5.0,5.0,0.0],["2003-02-11",5.0,5.0,5.0,5.0,0.0],["2003-02-12",4.5,5.0,4.5,5.0,400.0],["2003-02-13",5.0,5.0,5.0,5.0,0.0],["2003-02-14",5.0,5.0,5.0,5.0,0.0],["2003-02-18",4.5,4.5,4.5,4.5,100.0],["2003-02-19",5.0,5.0,5.0,5.0,100.0],["2003-02-20",5.0,5.0,4.51,4.51,200.0],["2003-02-21",5.0,5.0,5.0,5.0,200.0],["2003-02-24",5.0,5.0,5.0,5.0,200.0],["2003-02-25",5.0,5.0,5.0,5.0,0.0],["2003-02-26",5.0,5.0,5.0,5.0,0.0],["2003-02-27",5.0,5.0,5.0,5.0,0.0],["2003-02-28",5.0,5.0,5.0,5.0,0.0],["2003-03-03",4.5,4.5,4.5,4.5,500.0],["2003-03-04",4.5,4.5,4.5,4.5,0.0],["2003-03-05",4.5,4.5,4.5,4.5,0.0],["2003-03-06",4.5,4.5,4.5,4.5,0.0],["2003-03-07",4.5,4.5,4.5,4.5,0.0],["2003-03-10",4.5,4.5,4.5,4.5,0.0],["2003-03-11",4.5,4.5,4.5,4.5,0.0],["2003-03-12",4.5,4.5,4.5,4.5,100.0],["2003-03-13",4.5,4.5,4.5,4.5,1000.0],["2003-03-14",4.5,4.5,4.5,4.5,0.0],["2003-03-17",4.5,4.5,4.5,4.5,0.0],["2003-03-18",4.5,4.5,4.5,4.5,0.0],["2003-03-19",4.5,4.5,4.5,4.5,0.0],["2003-03-20",4.5,4.5,4.5,4.5,0.0],["2003-03-21",4.0,4.0,4.0,4.0,1000.0],["2003-03-24",4.0,4.0,4.0,4.0,0.0],["2003-03-25",4.0,4.0,4.0,4.0,0.0],["2003-03-26",4.25,4.5,4.25,4.5,200.0],["2003-03-27",4.5,4.5,4.5,4.5,0.0],["2003-03-28",4.5,4.5,4.5,4.5,0.0],["2003-03-31",4.75,5.0,4.5,4.5,2100.0],["2003-04-01",4.5,5.0,4.5,4.75,2500.0],["2003-04-02",4.75,4.75,4.75,4.75,0.0],["2003-04-03",4.75,4.75,4.75,4.75,0.0],["2003-04-04",4.75,4.75,4.75,4.75,0.0],["2003-04-07",4.0,4.5,4.0,4.0,2700.0],["2003-04-08",4.5,5.0,4.5,5.0,2500.0],["2003-04-09",5.0,5.0,5.0,5.0,0.0],["2003-04-10",4.51,4.51,4.51,4.51,500.0],["2003-04-11",5.5,5.5,5.5,5.5,100.0],["2003-04-14",5.6,5.6,5.6,5.6,100.0],["2003-04-15",5.6,5.6,5.6,5.6,0.0],["2003-04-16",5.6,5.6,5.6,5.6,0.0],["2003-04-17",5.6,5.6,5.6,5.6,0.0],["2003-04-21",5.6,5.6,5.6,5.6,0.0],["2003-04-22",5.6,5.6,5.6,5.6,0.0],["2003-04-23",5.6,5.6,5.5,5.5,200.0],["2003-04-24",5.5,5.5,5.5,5.5,0.0],["2003-04-25",4.5,4.5,4.5,4.5,100.0],["2003-04-28",4.5,4.5,4.5,4.5,900.0],["2003-04-29",4.5,4.5,4.5,4.5,0.0],["2003-04-30",4.5,4.5,4.5,4.5,0.0],["2003-05-01",4.5,4.5,4.5,4.5,0.0],["2003-05-02",4.5,4.5,4.5,4.5,1100.0],["2003-05-05",4.5,4.5,4.5,4.5,0.0],["2003-05-06",4.5,4.5,4.5,4.5,0.0],["2003-05-07",4.5,4.5,4.5,4.5,0.0],["2003-05-08",4.5,4.5,4.5,4.5,0.0],["2003-05-09",4.5,4.5,4.5,4.5,0.0],["2003-05-12",4.5,4.5,4.5,4.5,0.0],["2003-05-13",4.0,4.51,4.0,4.51,900.0],["2003-05-14",4.51,4.51,4.51,4.51,0.0],["2003-05-15",4.0,4.5,4.0,4.5,200.0],["2003-05-16",5.0,5.0,5.0,5.0,100.0],["2003-05-19",6.5,6.5,4.0,4.0,1500.0],["2003-05-20",4.0,4.0,4.0,4.0,0.0],["2003-05-21",4.0,4.0,4.0,4.0,0.0],["2003-05-22",4.0,4.0,4.0,4.0,0.0],["2003-05-23",4.0,4.0,4.0,4.0,0.0],["2003-05-27",4.0,4.0,4.0,4.0,0.0],["2003-05-28",4.0,4.0,4.0,4.0,0.0],["2003-05-29",4.0,4.0,4.0,4.0,0.0],["2003-05-30",4.0,4.0,4.0,4.0,0.0],["2003-06-02",4.0,4.0,4.0,4.0,0.0],["2003-06-03",4.0,4.0,4.0,4.0,0.0],["2003-06-04",4.0,4.0,4.0,4.0,0.0],["2003-06-05",4.0,4.0,4.0,4.0,0.0],["2003-06-06",3.55,4.5,3.55,4.5,200.0],["2003-06-09",4.5,4.5,4.5,4.5,0.0],["2003-06-10",4.5,4.5,4.5,4.5,0.0],["2003-06-11",4.5,4.5,4.5,4.5,0.0],["2003-06-12",4.5,4.5,4.5,4.5,0.0],["2003-06-13",4.0,4.0,4.0,4.0,100.0],["2003-06-16",4.0,4.0,4.0,4.0,0.0],["2003-06-17",4.0,4.0,4.0,4.0,0.0],["2003-06-18",4.01,4.01,4.01,4.01,100.0],["2003-06-19",4.01,4.01,4.01,4.01,0.0],["2003-06-20",4.01,4.01,4.01,4.01,0.0],["2003-06-23",4.01,4.01,4.01,4.01,0.0],["2003-06-24",4.01,4.01,4.01,4.01,0.0],["2003-06-25",4.01,4.01,4.01,4.01,0.0],["2003-06-26",4.0,4.0,4.0,4.0,100.0],["2003-06-27",4.0,4.0,4.0,4.0,0.0],["2003-06-30",4.0,4.0,4.0,4.0,0.0],["2003-07-01",4.0,4.0,4.0,4.0,0.0],["2003-07-02",4.0,4.0,4.0,4.0,0.0],["2003-07-03",4.0,4.0,4.0,4.0,0.0],["2003-07-07",4.0,4.0,4.0,4.0,0.0],["2003-07-08",3.5,3.5,3.5,3.5,100.0],["2003-07-09",5.5,5.5,5.5,5.5,200.0],["2003-07-10",5.5,5.5,5.5,5.5,0.0],["2003-07-11",5.5,5.5,5.5,5.5,0.0],["2003-07-14",5.5,5.5,5.5,5.5,0.0],["2003-07-15",5.5,5.5,5.5,5.5,0.0],["2003-07-16",5.5,5.5,5.5,5.5,0.0],["2003-07-17",5.5,5.5,5.5,5.5,0.0],["2003-07-18",4.6,5.5,4.6,5.5,200.0],["2003-07-21",5.5,5.5,5.5,5.5,0.0],["2003-07-22",5.5,5.5,5.5,5.5,0.0],["2003-07-23",5.0,6.0,5.0,6.0,1000.0],["2003-07-24",6.0,6.0,6.0,6.0,0.0],["2003-07-25",6.0,6.0,6.0,6.0,0.0],["2003-07-28",6.0,6.0,6.0,6.0,0.0],["2003-07-29",4.0,5.0,4.0,4.5,1700.0],["2003-07-30",8.0,10.1,6.0,6.0,1600.0],["2003-07-31",5.0,5.0,5.0,5.0,100.0],["2003-08-01",5.0,5.0,5.0,5.0,0.0],["2003-08-04",5.0,5.0,5.0,5.0,0.0],["2003-08-05",5.0,5.0,5.0,5.0,0.0],["2003-08-06",5.0,5.0,5.0,5.0,0.0],["2003-08-07",5.0,5.0,5.0,5.0,100.0],["2003-08-08",5.0,5.0,5.0,5.0,0.0],["2003-08-11",5.0,5.0,5.0,5.0,0.0],["2003-08-12",5.0,5.0,5.0,5.0,0.0],["2003-08-13",10.0,10.0,10.0,10.0,200.0],["2003-08-14",10.0,10.0,10.0,10.0,0.0],["2003-08-15",10.0,10.0,10.0,10.0,0.0],["2003-08-18",10.0,10.0,10.0,10.0,0.0],["2003-08-19",10.0,10.0,10.0,10.0,0.0],["2003-08-20",10.0,10.0,10.0,10.0,0.0],["2003-08-21",10.0,10.0,10.0,10.0,0.0],["2003-08-22",10.0,10.0,10.0,10.0,0.0],["2003-08-25",10.0,10.0,10.0,10.0,0.0],["2003-08-26",10.0,10.0,10.0,10.0,0.0],["2003-08-27",10.0,10.0,10.0,10.0,0.0],["2003-08-28",11.0,11.0,10.0,10.25,1400.0],["2003-08-29",10.25,10.25,10.25,10.25,0.0],["2003-09-02",10.25,10.25,10.25,10.25,0.0],["2003-09-03",10.25,10.25,10.25,10.25,0.0],["2003-09-04",10.25,10.25,10.25,10.25,0.0],["2003-09-05",10.25,10.25,10.25,10.25,0.0],["2003-09-08",10.25,10.25,10.25,10.25,0.0],["2003-09-09",10.25,10.25,10.25,10.25,0.0],["2003-09-10",10.25,10.25,10.25,10.25,0.0],["2003-09-11",10.25,10.25,10.25,10.25,0.0],["2003-09-12",10.25,10.25,10.25,10.25,0.0],["2003-09-15",10.25,10.25,10.25,10.25,0.0],["2003-09-16",10.25,10.25,10.25,10.25,0.0],["2003-09-17",10.25,10.25,10.25,10.25,0.0],["2003-09-18",10.25,10.25,10.25,10.25,0.0],["2003-09-19",10.25,10.25,10.25,10.25,0.0],["2003-09-22",10.25,10.25,10.25,10.25,0.0],["2003-09-23",10.25,10.25,10.25,10.25,0.0],["2003-09-24",10.25,10.25,10.25,10.25,0.0],["2003-09-25",4.95,4.95,4.95,4.95,100.0],["2003-09-26",4.95,4.95,4.95,4.95,0.0],["2003-09-29",4.95,4.95,4.95,4.95,0.0],["2003-09-30",4.95,4.95,4.95,4.95,0.0],["2003-10-01",4.95,4.95,4.95,4.95,0.0],["2003-10-02",4.95,5.0,4.95,5.0,700.0],["2003-10-03",4.95,4.95,4.95,4.95,100.0],["2003-10-06",4.95,4.95,4.95,4.95,0.0],["2003-10-07",4.95,4.95,4.95,4.95,0.0],["2003-10-08",4.95,4.95,4.95,4.95,0.0],["2003-10-09",4.95,4.95,4.95,4.95,0.0],["2003-10-10",4.95,4.95,4.95,4.95,0.0],["2003-10-13",4.95,4.95,4.95,4.95,0.0],["2003-10-14",4.95,4.95,4.95,4.95,0.0],["2003-10-15",4.95,6.0,4.95,4.95,200.0],["2003-10-16",10.25,10.25,5.8,5.8,1800.0],["2003-10-17",5.8,6.0,5.8,6.0,600.0],["2003-10-20",5.8,7.0,5.8,7.0,1300.0],["2003-10-21",8.0,9.0,8.0,8.0,600.0],["2003-10-22",5.8,5.8,5.8,5.8,200.0],["2003-10-23",5.8,5.8,5.8,5.8,0.0],["2003-10-24",5.8,5.8,5.8,5.8,0.0],["2003-10-27",5.8,5.8,5.8,5.8,0.0],["2003-10-28",5.8,6.0,5.8,5.8,900.0],["2003-10-29",6.0,6.0,4.75,4.75,400.0],["2003-10-30",4.75,5.25,4.75,5.25,300.0],["2003-10-31",4.75,8.0,4.75,8.0,1600.0],["2003-11-03",5.5,5.5,5.15,5.15,700.0],["2003-11-04",5.05,7.0,5.05,5.15,1000.0],["2003-11-05",5.05,5.15,5.05,5.1,400.0],["2003-11-06",5.1,5.1,5.1,5.1,200.0],["2003-11-07",5.1,5.15,5.0,5.05,1600.0],["2003-11-10",5.06,5.5,5.0,5.15,2000.0],["2003-11-11",5.15,5.15,5.15,5.15,0.0],["2003-11-12",5.0,6.5,5.0,6.5,900.0],["2003-11-13",5.0,5.25,5.0,5.05,1200.0],["2003-11-14",5.0,5.5,5.0,5.5,900.0],["2003-11-17",5.5,5.5,5.05,5.25,900.0],["2003-11-18",5.03,5.15,5.0,5.0,2900.0],["2003-11-19",5.0,5.0,5.0,5.0,0.0],["2003-11-20",5.0,5.01,5.0,5.01,1200.0],["2003-11-21",5.0,5.25,5.0,5.01,3400.0],["2003-11-24",5.25,6.45,5.05,5.1,8600.0],["2003-11-25",5.1,6.3,5.1,6.3,1700.0],["2003-11-26",5.2,5.5,5.2,5.3,3400.0],["2003-11-28",5.2,5.6,5.2,5.2,2400.0],["2003-12-01",5.2,5.4,5.2,5.3,2200.0],["2003-12-02",5.2,5.3,5.2,5.25,1000.0],["2003-12-03",5.2,5.5,5.2,5.5,5200.0],["2003-12-04",6.05,6.2,5.45,5.55,3700.0],["2003-12-05",5.55,6.0,5.55,5.6,1100.0],["2003-12-08",5.55,6.0,5.55,5.85,2700.0],["2003-12-09",6.15,7.5,6.0,7.0,18300.0],["2003-12-10",7.0,8.3,7.0,8.3,13600.0],["2003-12-11",10.0,10.1,8.0,8.0,16800.0],["2003-12-12",8.0,9.0,7.6,9.0,1200.0],["2003-12-15",7.8,8.25,7.7,7.7,2600.0],["2003-12-16",7.7,8.25,7.7,7.7,11200.0],["2003-12-17",8.01,8.01,7.7,7.7,1600.0],["2003-12-18",7.7,8.25,7.7,7.7,15200.0],["2003-12-19",7.7,7.95,7.7,7.75,4900.0],["2003-12-22",8.0,8.0,7.4,7.7,6500.0],["2003-12-23",7.9,8.1,7.4,7.5,22800.0],["2003-12-24",8.25,8.25,8.0,8.25,800.0],["2003-12-26",8.0,9.0,8.0,8.0,7800.0],["2003-12-29",8.95,9.0,8.4,9.0,5500.0],["2003-12-30",9.25,9.75,8.25,8.66,14500.0],["2003-12-31",9.5,9.5,8.7,8.7,4700.0],["2004-01-02",8.65,9.0,8.25,8.35,6500.0],["2004-01-05",8.65,8.65,7.55,7.98,15700.0],["2004-01-06",7.55,7.65,7.35,7.56,7200.0],["2004-01-07",7.68,8.18,7.39,7.75,19400.0],["2004-01-08",7.85,7.99,7.45,7.99,17400.0],["2004-01-09",8.0,8.24,7.85,8.0,9800.0],["2004-01-12",8.3,8.35,7.6,7.6,12700.0],["2004-01-13",7.8,8.19,7.75,7.8,7700.0],["2004-01-14",7.8,7.8,7.1,7.4,7200.0],["2004-01-15",7.73,7.73,7.26,7.69,29300.0],["2004-01-16",7.5,7.85,7.4,7.45,7900.0],["2004-01-20",7.95,7.95,7.45,7.45,5400.0],["2004-01-21",7.61,7.61,7.41,7.58,4100.0],["2004-01-22",7.55,9.0,7.55,8.59,25300.0],["2004-01-23",9.3,9.62,8.0,9.5,38600.0],["2004-01-26",10.6,10.6,8.75,8.99,36100.0],["2004-01-27",9.0,9.08,8.75,9.03,9800.0],["2004-01-28",9.5,9.65,9.02,9.1,8200.0],["2004-01-29",9.02,9.24,8.79,9.0,4400.0],["2004-01-30",8.79,9.0,8.79,9.0,400.0],["2004-02-02",8.75,9.66,8.6,9.05,9300.0],["2004-02-03",8.6,9.41,8.6,9.0,6700.0],["2004-02-04",9.1,9.1,8.4,8.4,2600.0],["2004-02-05",8.4,8.5,8.4,8.4,2600.0],["2004-02-06",8.4,8.5,8.02,8.1,7000.0],["2004-02-09",8.1,8.3,8.05,8.09,3000.0],["2004-02-10",8.5,8.5,8.07,8.07,2500.0],["2004-02-11",9.1,9.1,8.11,8.14,8400.0],["2004-02-12",8.49,8.61,8.11,8.26,8200.0],["2004-02-13",8.61,8.61,7.8,8.05,10000.0],["2004-02-17",8.06,8.7,8.06,8.25,11000.0],["2004-02-18",8.6,8.6,8.23,8.5,1400.0],["2004-02-19",8.5,8.5,8.15,8.15,7500.0],["2004-02-20",8.15,8.4,8.15,8.4,300.0],["2004-02-23",8.49,8.6,8.2,8.55,3800.0],["2004-02-24",7.59,8.75,7.59,8.7,6700.0],["2004-02-25",8.28,8.9,8.28,8.75,4800.0],["2004-02-26",9.08,9.08,8.25,8.25,8200.0],["2004-02-27",8.29,8.29,7.95,7.99,6500.0],["2004-03-01",7.99,8.0,7.6,8.0,6400.0],["2004-03-02",8.0,8.2,8.0,8.0,2700.0],["2004-03-03",7.95,7.95,7.95,7.95,200.0],["2004-03-04",8.02,8.02,8.01,8.01,700.0],["2004-03-05",8.4,8.4,7.82,8.0,4500.0],["2004-03-08",8.35,8.35,8.25,8.25,1000.0],["2004-03-09",8.2,8.25,7.8,7.93,5900.0],["2004-03-10",7.8,7.84,7.56,7.75,1900.0],["2004-03-11",7.8,7.8,7.6,7.69,4900.0],["2004-03-12",7.56,7.7,7.56,7.7,3000.0],["2004-03-15",7.7,7.7,7.56,7.56,1000.0],["2004-03-16",7.7,8.1,7.7,8.1,3200.0],["2004-03-17",8.06,8.35,8.06,8.35,900.0],["2004-03-18",8.05,8.23,7.81,8.14,1500.0],["2004-03-19",8.07,8.07,7.91,7.91,200.0],["2004-03-22",7.73,7.73,7.54,7.54,1500.0],["2004-03-23",7.51,7.55,7.51,7.51,1300.0],["2004-03-24",7.51,8.1,7.51,7.93,2500.0],["2004-03-25",7.5,7.95,7.5,7.95,8600.0],["2004-03-26",7.96,8.11,7.55,7.93,9000.0],["2004-03-29",8.2,8.2,7.77,8.04,1200.0],["2004-03-30",8.15,8.15,7.62,8.0,2600.0],["2004-03-31",8.0,8.06,7.81,8.06,2700.0],["2004-04-01",8.29,8.3,8.0,8.1,3700.0],["2004-04-02",8.35,8.35,8.09,8.1,4200.0],["2004-04-05",8.4,8.4,8.1,8.1,9300.0],["2004-04-06",8.2,8.35,7.87,8.0,6500.0],["2004-04-07",8.0,8.0,7.73,7.9,10600.0],["2004-04-08",7.93,9.29,7.85,9.15,61700.0],["2004-04-12",10.0,10.1,8.5,8.84,99900.0],["2004-04-13",8.99,8.99,7.61,8.27,59900.0],["2004-04-14",8.6,8.72,8.01,8.14,18200.0],["2004-04-15",8.24,8.25,7.75,7.75,19900.0],["2004-04-16",7.65,8.3,7.65,7.94,13700.0],["2004-04-19",7.98,8.25,7.7,8.18,6400.0],["2004-04-20",8.21,8.27,8.2,8.27,1800.0],["2004-04-21",8.25,8.46,8.0,8.05,2500.0],["2004-04-22",8.05,8.55,8.05,8.37,11400.0],["2004-04-23",8.48,8.94,8.05,8.94,18800.0],["2004-04-26",8.31,9.0,8.31,9.0,20900.0],["2004-04-27",9.0,9.69,8.64,9.11,106500.0],["2004-04-28",9.6,9.6,8.86,9.05,35400.0],["2004-04-29",9.4,10.05,9.21,9.97,36900.0],["2004-04-30",9.94,10.74,9.15,10.05,46800.0],["2004-05-03",10.5,11.39,10.27,10.95,77200.0],["2004-05-04",11.23,12.7,11.23,12.15,152400.0],["2004-05-05",12.3,12.5,11.04,11.35,27300.0],["2004-05-06",11.55,12.4,10.68,12.25,54400.0],["2004-05-07",12.38,12.4,11.75,12.4,16900.0],["2004-05-10",12.4,12.42,11.32,11.46,75000.0],["2004-05-11",11.5,12.28,11.31,11.53,53700.0],["2004-05-12",11.31,11.94,11.3,11.79,39300.0],["2004-05-13",11.45,11.8,11.37,11.69,27100.0],["2004-05-14",12.0,14.9,11.88,14.78,193600.0],["2004-05-17",14.97,15.73,14.1,14.79,143200.0],["2004-05-18",15.43,16.65,14.56,15.85,164000.0],["2004-05-19",17.2,17.24,15.6,15.89,149900.0],["2004-05-20",16.08,18.85,15.36,17.5,209500.0],["2004-05-21",18.46,21.2,18.36,20.28,492800.0],["2004-05-24",21.77,23.9,16.04,16.25,1760600.0],["2004-05-25",15.87,19.73,15.18,19.53,677700.0],["2004-05-26",19.2,22.0,18.63,21.52,699400.0],["2004-05-27",21.5,22.5,19.53,20.74,481600.0],["2004-05-28",19.76,23.47,19.76,22.56,515700.0],["2004-06-01",25.0,27.25,22.4,23.06,1043000.0],["2004-06-02",24.49,24.5,21.15,21.88,836500.0],["2004-06-03",21.88,21.94,18.53,18.72,783400.0],["2004-06-04",19.5,20.16,18.11,18.3,548900.0],["2004-06-07",19.0,19.0,17.33,18.02,469600.0],["2004-06-08",18.49,21.0,17.52,20.99,1285300.0],["2004-06-09",20.75,22.3,18.69,18.79,1348000.0],["2004-06-10",19.16,19.5,17.75,18.53,569000.0],["2004-06-14",17.91,18.4,17.6,17.95,257300.0],["2004-06-15",17.61,19.52,17.59,18.79,355000.0],["2004-06-16",18.97,19.42,18.25,18.49,171800.0],["2004-06-17",18.3,18.88,17.61,18.59,204000.0],["2004-06-18",18.98,18.99,17.7,17.99,130200.0],["2004-06-21",17.95,17.95,16.83,17.41,324700.0],["2004-06-22",16.53,17.49,16.5,17.06,135200.0],["2004-06-23",16.5,18.19,16.5,17.77,131100.0],["2004-06-24",17.7,18.55,17.4,17.89,133500.0],["2004-06-25",17.5,19.73,17.5,19.24,710900.0],["2004-06-28",20.8,23.7,20.42,22.32,933900.0],["2004-06-29",22.5,26.4,22.35,26.1,1319400.0],["2004-06-30",25.95,31.31,23.81,29.79,1225500.0],["2004-07-01",29.25,33.12,27.8,31.15,1861400.0],["2004-07-02",31.6,33.26,30.11,31.1,982000.0],["2004-07-06",29.57,31.75,27.37,27.46,891600.0],["2004-07-07",26.62,29.93,26.56,28.38,579800.0],["2004-07-08",28.65,29.29,27.04,27.15,454300.0],["2004-07-09",27.43,28.77,27.03,27.09,270700.0],["2004-07-12",29.5,30.65,27.4,29.75,849000.0],["2004-07-13",29.99,31.1,24.87,25.2,1872600.0],["2004-07-14",24.48,25.8,22.63,23.88,912600.0],["2004-07-15",23.28,24.57,22.61,24.07,549200.0],["2004-07-16",24.25,25.0,23.78,23.81,267400.0],["2004-07-19",25.07,25.9,23.81,23.92,787500.0],["2004-07-20",25.05,25.25,23.83,24.03,254700.0],["2004-07-21",24.6,25.25,22.14,22.59,367300.0],["2004-07-22",21.82,23.28,21.09,22.87,624500.0],["2004-07-23",22.35,24.1,22.09,23.19,370700.0],["2004-07-26",23.89,25.17,23.0,25.09,427100.0],["2004-07-27",25.52,28.14,25.22,27.6,727700.0],["2004-07-28",27.38,27.96,26.08,27.52,483600.0],["2004-07-29",28.03,29.6,27.17,28.97,523800.0],["2004-07-30",29.24,29.7,27.5,28.27,319900.0],["2004-08-02",26.91,27.46,26.08,26.96,275500.0],["2004-08-03",26.26,27.37,25.75,26.2,256400.0],["2004-08-04",25.44,27.08,24.5,26.95,354800.0],["2004-08-05",26.94,27.7,25.8,26.55,251300.0],["2004-08-06",25.8,27.22,25.23,26.3,141600.0],["2004-08-09",26.1,26.63,23.22,23.58,351400.0],["2004-08-10",23.0,25.93,23.0,25.64,422700.0],["2004-08-11",24.95,25.68,24.0,25.22,273800.0],["2004-08-12",25.38,25.38,24.21,24.77,112000.0],["2004-08-13",25.03,26.49,25.03,25.98,217700.0],["2004-08-16",26.99,33.55,26.76,33.32,1638000.0],["2004-08-17",34.0,34.98,30.41,31.47,1631000.0],["2004-08-18",31.41,34.28,30.06,33.79,782000.0],["2004-08-19",33.27,39.49,32.67,38.91,2039100.0],["2004-08-20",39.1,43.2,37.91,40.89,1600100.0],["2004-08-23",41.5,41.7,36.16,36.44,1231100.0],["2004-08-24",36.5,45.5,36.5,43.59,2533100.0],["2004-08-25",43.2,49.06,42.01,45.66,5424900.0],["2004-08-26",45.12,48.24,43.5,45.79,3261200.0],["2004-08-27",45.7,46.64,40.88,41.1,2040700.0],["2004-08-30",39.24,42.37,38.79,41.5,1917800.0],["2004-08-31",41.98,45.0,41.5,45.0,2775500.0],["2004-09-01",44.35,46.14,43.15,43.34,2063400.0],["2004-09-02",42.45,45.63,42.08,44.56,1659100.0],["2004-09-03",44.0,45.6,43.15,44.02,961700.0],["2004-09-07",44.84,55.18,44.84,54.4,4650100.0],["2004-09-08",56.07,58.15,50.5,51.14,4297100.0],["2004-09-09",52.0,61.98,51.2,58.77,8555700.0],["2004-09-10",58.45,60.73,54.55,57.5,4174900.0],["2004-09-13",58.68,64.98,57.95,64.1,5759000.0],["2004-09-14",63.3,67.8,61.0,66.44,5844600.0],["2004-09-15",67.29,68.35,63.52,65.91,3751500.0],["2004-09-16",66.4,71.44,64.36,70.07,5056800.0],["2004-09-17",71.0,73.45,70.3,72.34,4086400.0],["2004-09-20",71.95,74.7,65.73,71.6,4625100.0],["2004-09-21",71.15,73.7,69.07,71.31,3149700.0],["2004-09-22",71.0,72.57,69.86,70.82,1600800.0],["2004-09-23",70.31,76.58,70.3,72.87,3648200.0],["2004-09-24",72.83,75.52,72.3,72.4,1511900.0],["2004-09-27",72.92,74.19,71.0,71.04,1475000.0],["2004-09-28",71.42,72.1,56.24,56.43,4879000.0],["2004-09-29",54.0,63.1,53.94,58.07,5051900.0],["2004-09-30",53.89,57.49,52.0,52.0,3284100.0],["2004-10-01",53.4,55.75,52.29,54.25,2393300.0],["2004-10-04",57.43,60.17,57.0,58.25,2286300.0],["2004-10-05",58.93,60.17,57.26,57.64,1250500.0],["2004-10-06",57.34,58.5,55.4,56.19,623800.0],["2004-10-07",55.43,56.4,52.94,53.63,870600.0],["2004-10-08",52.83,54.67,49.88,50.99,1136200.0],["2004-10-11",52.54,57.47,52.54,56.88,2944200.0],["2004-10-12",61.07,63.57,58.72,63.35,6428700.0],["2004-10-13",66.42,67.49,62.19,64.87,4119700.0],["2004-10-14",64.7,64.98,61.03,62.37,1628000.0],["2004-10-15",61.74,64.2,59.85,62.18,1181400.0],["2004-10-18",60.36,61.09,57.25,59.0,1652300.0],["2004-10-19",58.6,59.46,53.1,54.03,1282100.0],["2004-10-20",54.37,61.08,54.25,61.0,2376000.0],["2004-10-21",62.15,64.0,58.77,60.97,2354700.0],["2004-10-22",60.07,61.07,56.5,57.35,1066300.0],["2004-10-25",56.94,65.24,55.83,65.14,1631800.0],["2004-10-26",65.17,72.75,62.3,70.11,3874000.0],["2004-10-27",69.91,73.5,67.6,70.37,2130800.0],["2004-10-28",71.5,73.25,68.71,69.79,1108100.0],["2004-10-29",70.51,70.96,68.06,69.25,666300.0],["2004-11-01",70.64,89.8,69.62,88.48,7548400.0],["2004-11-02",89.06,95.58,81.5,82.47,8803800.0],["2004-11-03",87.76,95.13,85.67,92.5,8018100.0],["2004-11-04",91.04,97.38,87.74,91.77,4366700.0],["2004-11-05",92.5,95.3,88.14,90.24,2948000.0],["2004-11-08",92.01,99.98,91.6,96.63,4120900.0],["2004-11-09",97.65,104.9,92.49,100.56,4980700.0],["2004-11-10",100.85,105.23,97.27,98.47,2747200.0],["2004-11-11",100.89,101.56,96.58,99.09,1617300.0],["2004-11-12",95.0,100.56,93.0,95.68,1867100.0],["2004-11-15",98.69,101.25,96.21,98.89,1797200.0],["2004-11-16",98.59,105.5,95.26,95.75,3632300.0],["2004-11-17",97.34,100.88,95.5,98.14,1859800.0],["2004-11-18",97.05,99.48,83.05,86.01,3312400.0],["2004-11-19",88.24,88.85,80.48,84.13,2155300.0],["2004-11-22",82.61,85.2,77.01,79.71,1671300.0],["2004-11-23",75.54,84.12,75.31,82.51,2341400.0],["2004-11-24",83.03,84.67,79.32,79.95,961700.0],["2004-11-26",78.35,83.0,77.25,81.3,511400.0],["2004-11-29",83.24,83.92,79.02,79.25,884000.0],["2004-11-30",80.65,94.44,80.0,93.0,4559900.0],["2004-12-01",91.16,94.71,87.85,88.75,3016200.0],["2004-12-02",88.66,97.98,88.51,97.2,4357700.0],["2004-12-03",98.5,99.75,93.58,95.04,2013400.0],["2004-12-06",95.6,97.5,94.04,95.27,1446200.0],["2004-12-07",96.22,99.5,85.13,85.51,3410800.0],["2004-12-08",87.51,89.98,85.61,87.42,1825900.0],["2004-12-09",86.51,93.0,84.36,90.75,1967800.0],["2004-12-10",92.2,92.2,87.5,88.0,1015400.0],["2004-12-13",89.35,91.0,88.54,88.75,782100.0],["2004-12-14",89.96,94.47,89.0,91.22,2142900.0],["2004-12-15",92.88,93.25,86.19,88.58,1150900.0],["2004-12-16",89.2,94.0,88.51,91.21,1416600.0],["2004-12-17",90.61,94.0,86.8,94.0,1208900.0],["2004-12-20",92.58,94.5,90.09,91.65,919700.0],["2004-12-21",92.03,93.49,90.05,91.25,692300.0],["2004-12-22",92.6,93.14,90.22,91.79,712600.0],["2004-12-23",93.26,98.25,92.44,95.63,2011700.0],["2004-12-27",97.5,106.0,96.38,106.0,2764900.0],["2004-12-28",107.5,110.62,100.25,101.0,3709900.0],["2004-12-29",101.75,103.22,97.38,101.96,2380100.0],["2004-12-30",101.82,103.99,100.0,100.6,1191300.0],["2004-12-31",101.2,102.75,92.0,95.43,1147800.0],["2005-01-03",97.17,98.89,93.56,95.86,1234300.0],["2005-01-04",96.36,99.75,92.01,92.7,1641900.0],["2005-01-05",92.95,95.39,88.22,90.59,1250200.0],["2005-01-06",91.9,93.36,88.52,90.99,1311800.0],["2005-01-07",92.46,92.97,89.2,90.78,829900.0],["2005-01-10",92.35,96.95,92.1,94.2,1567000.0],["2005-01-11",93.1,95.0,80.0,81.3,2355600.0],["2005-01-12",84.0,84.84,77.73,83.05,1655000.0],["2005-01-13",83.25,83.45,78.56,79.27,753600.0],["2005-01-14",81.0,84.29,80.12,83.25,802200.0],["2005-01-18",83.65,83.85,80.1,80.71,615900.0],["2005-01-19",81.79,82.95,80.04,80.7,604400.0],["2005-01-20",77.5,79.87,70.58,73.1,809000.0],["2005-01-21",74.01,76.49,73.07,73.38,731000.0],["2005-01-24",65.29,66.04,55.33,55.33,2049700.0],["2005-01-25",56.25,62.88,53.88,60.04,1922200.0],["2005-01-26",62.2,64.4,61.34,62.75,920100.0],["2005-01-27",55.55,58.3,53.1,55.81,1880200.0],["2005-01-28",56.91,58.17,54.0,56.08,801500.0],["2005-01-31",58.56,59.0,56.76,57.92,633800.0],["2005-02-01",58.75,59.69,57.0,58.27,674800.0],["2005-02-02",59.49,59.49,57.5,57.83,373800.0],["2005-02-03",59.5,60.3,57.54,58.11,457900.0],["2005-02-04",58.3,59.0,56.11,57.28,402600.0],["2005-02-07",55.92,61.14,54.81,60.21,829700.0],["2005-02-08",60.0,61.07,56.08,56.35,884600.0],["2005-02-09",56.91,57.16,53.5,53.68,480600.0],["2005-02-10",54.64,54.64,51.18,52.07,463500.0],["2005-02-11",51.18,54.15,51.0,52.07,419000.0],["2005-02-14",53.06,53.06,49.3,50.87,470800.0],["2005-02-15",50.5,51.91,49.61,50.5,352200.0],["2005-02-16",50.0,60.4,49.65,59.85,2983500.0],["2005-02-17",60.6,68.25,60.53,61.94,4394300.0],["2005-02-18",64.0,67.79,63.77,66.09,1989600.0],["2005-02-22",66.75,72.5,64.55,66.89,1908900.0],["2005-02-23",70.26,72.5,66.58,68.14,1865100.0],["2005-02-24",67.0,67.25,61.81,62.6,1294500.0],["2005-02-25",64.08,65.3,62.26,62.85,640700.0],["2005-02-28",62.75,64.32,60.53,61.1,589900.0],["2005-03-01",62.5,63.5,61.02,61.1,436200.0],["2005-03-02",61.41,65.75,60.51,62.23,1465300.0],["2005-03-03",63.46,64.9,61.5,61.85,729400.0],["2005-03-04",63.34,64.25,61.4,61.5,419500.0],["2005-03-07",61.87,63.24,61.25,61.84,373900.0],["2005-03-08",62.42,62.42,57.3,58.9,709500.0],["2005-03-09",59.08,60.5,57.57,58.0,419400.0],["2005-03-10",58.0,60.92,52.63,60.25,1200200.0],["2005-03-11",61.18,61.49,54.98,55.49,1143600.0],["2005-03-14",55.4,56.11,47.39,47.9,2440200.0],["2005-03-15",48.52,51.23,48.25,49.6,1186900.0],["2005-03-16",50.0,50.11,47.56,47.66,571300.0],["2005-03-17",48.62,50.44,48.21,48.29,711800.0],["2005-03-18",49.24,50.0,47.01,47.24,512600.0],["2005-03-21",47.4,48.25,46.0,46.3,475800.0],["2005-03-22",46.09,47.5,45.0,45.05,439400.0],["2005-03-23",45.17,47.5,45.0,45.5,718800.0],["2005-03-24",45.96,46.6,45.26,45.71,384700.0],["2005-03-28",45.48,46.65,42.52,42.8,834600.0],["2005-03-29",42.0,43.81,41.54,42.25,488800.0],["2005-03-30",45.47,53.0,45.31,52.85,2947600.0],["2005-03-31",53.73,54.4,48.6,49.72,2213200.0],["2005-04-01",50.3,56.7,49.11,54.49,3862600.0],["2005-04-04",54.5,55.7,50.88,51.9,1650200.0],["2005-04-05",52.46,53.85,49.02,49.53,1135500.0],["2005-04-06",49.5,50.36,47.75,48.1,773100.0],["2005-04-07",48.25,48.25,45.75,46.4,802600.0],["2005-04-08",46.05,46.8,44.42,44.76,535600.0],["2005-04-11",45.6,49.85,45.0,46.3,2568700.0],["2005-04-12",38.49,40.05,36.86,37.32,6573900.0],["2005-04-13",36.81,37.69,33.99,34.34,2136500.0],["2005-04-14",35.0,35.52,32.69,32.96,985700.0],["2005-04-15",32.98,33.44,31.3,31.35,835000.0],["2005-04-18",33.5,34.15,31.26,32.18,1230900.0],["2005-04-19",32.4,33.1,30.53,31.23,911200.0],["2005-04-20",31.8,34.7,31.02,31.69,2206900.0],["2005-04-21",32.49,32.86,31.08,32.12,1102300.0],["2005-04-22",32.07,32.25,29.95,30.13,699700.0],["2005-04-25",30.0,30.61,28.55,29.51,1034500.0],["2005-04-26",29.99,31.83,29.2,29.78,1081700.0],["2005-04-27",29.55,30.43,28.72,29.07,569700.0],["2005-04-28",28.93,30.19,28.03,28.34,676200.0],["2005-04-29",28.63,29.13,27.45,27.7,556600.0],["2005-05-02",28.05,29.54,27.11,27.99,880000.0],["2005-05-03",28.1,28.8,27.02,27.2,707800.0],["2005-05-04",27.59,30.24,27.4,29.62,1376800.0],["2005-05-05",29.95,30.35,28.51,28.78,1104600.0],["2005-05-06",29.0,29.75,28.74,28.75,478100.0],["2005-05-09",29.11,29.79,28.75,29.19,641100.0],["2005-05-10",29.02,29.15,27.17,27.82,946100.0],["2005-05-11",27.87,28.47,27.2,27.71,676600.0],["2005-05-12",31.33,33.27,29.75,30.37,5786900.0],["2005-05-13",30.39,30.6,29.06,29.66,1055200.0],["2005-05-16",29.59,30.74,28.43,29.43,958500.0],["2005-05-17",29.42,29.68,27.99,28.57,797400.0],["2005-05-18",28.93,31.35,28.8,30.28,1790000.0],["2005-05-19",30.28,31.9,30.18,31.25,1253600.0],["2005-05-20",31.0,31.51,30.57,30.8,541100.0],["2005-05-23",30.97,34.5,30.92,33.74,2625300.0],["2005-05-24",33.6,34.9,31.83,32.43,2444900.0],["2005-05-25",33.04,33.1,31.8,32.51,725400.0],["2005-05-26",32.8,34.6,32.8,33.45,1306200.0],["2005-05-27",33.28,33.6,32.66,33.0,418000.0],["2005-05-31",33.15,33.75,32.12,32.91,539700.0],["2005-06-01",33.02,33.44,32.04,32.18,715000.0],["2005-06-02",32.65,33.0,31.68,32.47,450700.0],["2005-06-03",32.01,32.6,31.4,31.4,294100.0],["2005-06-06",31.39,31.78,30.8,30.98,310700.0],["2005-06-07",30.9,33.79,30.84,31.64,1431900.0],["2005-06-08",31.89,33.2,31.04,32.13,1181600.0],["2005-06-09",32.17,32.39,31.2,31.58,420300.0],["2005-06-10",31.56,32.3,31.21,31.68,304400.0],["2005-06-13",31.77,31.91,31.3,31.46,251500.0],["2005-06-14",31.33,36.37,31.33,36.23,2970000.0],["2005-06-15",37.11,38.75,35.63,36.04,3899200.0],["2005-06-16",36.12,36.95,35.25,36.09,935000.0],["2005-06-17",36.48,36.68,35.1,35.38,462700.0],["2005-06-20",35.08,38.16,35.08,37.04,1459900.0],["2005-06-21",36.81,38.64,36.54,36.92,1076400.0],["2005-06-22",37.29,37.85,35.5,36.13,639100.0],["2005-06-23",35.8,36.77,33.36,33.99,764700.0],["2005-06-24",34.05,34.6,32.6,33.95,558200.0],["2005-06-27",34.4,34.8,31.87,32.45,610800.0],["2005-06-28",32.75,33.75,32.75,33.05,370200.0],["2005-06-29",32.72,33.29,32.28,32.38,236900.0],["2005-06-30",32.94,34.3,32.49,32.83,703000.0],["2005-07-01",32.82,33.2,32.04,32.24,199100.0],["2005-07-05",32.03,33.25,32.03,32.49,256900.0],["2005-07-06",32.58,33.2,31.62,31.94,356700.0],["2005-07-07",30.76,31.87,29.76,31.55,496800.0],["2005-07-08",31.48,32.3,31.47,31.87,330600.0],["2005-07-11",32.0,34.27,31.82,33.32,732800.0],["2005-07-12",33.74,34.05,32.69,33.1,483300.0],["2005-07-13",33.1,33.48,32.8,33.05,234500.0],["2005-07-14",33.39,33.98,33.0,33.18,295900.0],["2005-07-15",33.0,33.58,32.3,32.45,241600.0],["2005-07-18",32.05,32.39,31.31,31.54,396700.0],["2005-07-19",28.91,33.3,28.9,32.16,2019900.0],["2005-07-20",32.0,33.2,31.15,32.24,745300.0],["2005-07-21",32.38,34.0,31.86,32.47,861900.0],["2005-07-22",32.97,33.32,31.25,31.92,438300.0],["2005-07-25",31.98,32.33,31.28,31.32,220700.0],["2005-07-26",31.35,31.9,31.03,31.32,157600.0],["2005-07-27",31.38,31.51,29.79,30.34,385100.0],["2005-07-28",31.25,31.25,30.21,30.83,243800.0],["2005-07-29",31.1,31.1,30.1,30.15,186600.0],["2005-08-01",30.15,30.55,30.01,30.15,155400.0],["2005-08-02",30.6,30.6,29.33,29.35,319200.0],["2005-08-03",29.79,29.79,28.75,28.8,319200.0],["2005-08-04",29.06,30.55,28.52,29.4,539000.0],["2005-08-05",29.89,29.89,28.58,28.68,211800.0],["2005-08-08",28.55,28.72,27.67,27.84,295900.0],["2005-08-09",27.7,28.42,27.21,27.38,179400.0],["2005-08-10",27.35,27.8,26.2,26.62,276400.0],["2005-08-11",26.15,26.55,25.35,25.95,307800.0],["2005-08-12",25.9,26.08,25.16,25.32,172700.0],["2005-08-15",25.27,27.0,25.2,26.12,350800.0],["2005-08-16",26.65,26.88,25.57,25.84,263400.0],["2005-08-17",25.56,26.44,25.39,25.59,160600.0],["2005-08-18",25.53,25.77,25.18,25.18,146700.0],["2005-08-19",25.66,25.66,24.66,24.79,177800.0],["2005-08-22",24.4,24.93,23.57,23.86,372200.0],["2005-08-23",23.66,23.92,23.14,23.41,213500.0],["2005-08-24",23.1,25.18,23.07,23.99,528900.0],["2005-08-25",24.46,24.46,23.75,23.92,158000.0],["2005-08-26",23.58,23.81,23.38,23.52,106100.0],["2005-08-29",23.4,23.97,23.07,23.39,155400.0],["2005-08-30",23.3,23.62,23.05,23.1,129300.0],["2005-08-31",23.51,23.8,22.65,23.13,214800.0],["2005-09-01",23.12,23.33,22.72,22.75,108500.0],["2005-09-02",22.8,23.08,22.0,22.11,208400.0],["2005-09-06",22.16,22.31,21.31,21.55,235100.0],["2005-09-07",21.5,23.12,21.5,22.52,311100.0],["2005-09-08",22.17,23.16,21.78,22.05,204800.0],["2005-09-09",22.86,22.9,21.85,21.94,103800.0],["2005-09-12",21.63,23.07,21.63,22.59,248300.0],["2005-09-13",22.75,23.86,21.84,22.44,525800.0],["2005-09-14",22.43,22.95,21.71,21.81,311100.0],["2005-09-15",21.8,26.69,21.6,26.03,3136400.0],["2005-09-16",26.65,27.22,23.86,24.18,2625700.0],["2005-09-19",23.85,25.16,23.15,23.53,897000.0],["2005-09-20",23.76,24.43,23.12,23.41,439800.0],["2005-09-21",23.3,23.49,22.64,22.73,354700.0],["2005-09-22",22.44,23.54,22.14,22.3,371000.0],["2005-09-23",22.3,22.96,21.97,22.2,376900.0],["2005-09-26",22.13,23.2,22.13,22.65,346500.0],["2005-09-27",22.65,23.88,22.65,22.88,426200.0],["2005-09-28",22.8,23.1,22.0,22.06,275000.0],["2005-09-29",22.14,23.11,21.66,22.24,544400.0],["2005-09-30",22.29,22.6,22.05,22.19,197600.0],["2005-10-03",22.17,23.48,22.17,22.66,302900.0],["2005-10-04",22.73,23.4,22.1,22.35,279100.0],["2005-10-05",22.05,23.27,21.99,22.08,507900.0],["2005-10-06",22.09,22.47,21.11,21.43,314400.0],["2005-10-07",21.5,21.69,20.09,20.16,392200.0],["2005-10-10",20.32,21.22,19.55,21.13,462800.0],["2005-10-11",21.0,21.5,20.37,20.47,320800.0],["2005-10-12",19.47,20.3,19.46,19.63,343200.0],["2005-10-13",19.31,20.05,19.31,19.75,286300.0],["2005-10-14",19.89,20.22,19.81,20.03,193300.0],["2005-10-17",21.09,21.6,20.2,20.64,519000.0],["2005-10-18",21.67,22.21,20.32,20.36,978600.0],["2005-10-19",20.12,20.26,19.79,19.83,278000.0],["2005-10-20",19.85,20.73,19.0,19.38,621600.0],["2005-10-21",19.78,19.78,18.78,19.04,312100.0],["2005-10-24",19.35,19.4,19.0,19.09,196800.0],["2005-10-25",19.09,19.44,18.65,18.92,214500.0],["2005-10-26",18.92,19.1,18.35,18.61,219700.0],["2005-10-27",18.53,18.75,17.68,17.74,226900.0],["2005-10-28",17.85,18.11,16.61,17.36,348700.0],["2005-10-31",17.4,19.04,17.27,18.62,463000.0],["2005-11-01",18.3,18.6,17.8,17.85,207300.0],["2005-11-02",17.51,18.7,17.51,18.19,273600.0],["2005-11-03",18.77,19.88,18.68,19.72,706300.0],["2005-11-04",20.3,21.05,19.53,19.86,621100.0],["2005-11-07",19.93,20.04,19.05,19.49,326000.0],["2005-11-08",19.4,19.75,18.83,18.91,246500.0],["2005-11-09",18.98,19.4,18.8,18.9,129100.0],["2005-11-10",18.99,19.18,18.7,18.99,119300.0],["2005-11-11",19.5,19.74,18.69,19.07,178600.0],["2005-11-14",19.22,19.61,19.11,19.34,161600.0],["2005-11-15",19.4,19.4,18.31,18.32,261800.0],["2005-11-16",18.31,19.2,18.1,18.77,326300.0],["2005-11-17",18.85,19.56,18.35,19.43,230300.0],["2005-11-18",20.0,20.3,19.25,19.37,269200.0],["2005-11-21",19.39,21.65,18.6,21.5,591400.0],["2005-11-22",21.13,22.87,20.68,21.47,1182000.0],["2005-11-23",21.69,22.44,21.39,21.54,483000.0],["2005-11-25",21.85,22.85,21.64,22.55,306200.0],["2005-11-28",22.58,22.84,21.53,21.76,301400.0],["2005-11-29",22.35,22.45,21.26,21.48,198900.0],["2005-11-30",21.48,22.3,21.07,21.71,280400.0],["2005-12-01",21.83,24.59,21.79,23.59,1028600.0],["2005-12-02",23.47,25.25,23.1,23.75,797400.0],["2005-12-05",23.75,24.07,22.95,23.69,239500.0],["2005-12-06",23.77,25.42,23.77,24.29,581100.0],["2005-12-07",24.48,25.4,24.48,25.12,414900.0],["2005-12-08",25.37,26.11,25.37,26.05,422400.0],["2005-12-09",26.02,26.3,25.19,25.66,332900.0],["2005-12-12",25.88,25.88,24.74,25.19,228900.0],["2005-12-13",25.17,25.99,24.87,25.37,179800.0],["2005-12-14",25.4,25.88,24.85,25.14,150100.0],["2005-12-15",25.11,25.36,24.06,24.71,134300.0],["2005-12-16",24.77,25.0,24.16,24.42,131300.0],["2005-12-19",24.36,25.65,24.0,24.39,190200.0],["2005-12-20",24.35,24.5,22.56,23.64,232500.0],["2005-12-21",23.4,23.68,22.84,23.62,222200.0],["2005-12-22",23.56,23.8,22.64,23.41,170600.0],["2005-12-23",23.4,23.6,22.85,22.96,87800.0],["2005-12-27",22.95,23.6,22.9,23.16,140400.0],["2005-12-28",23.1,23.67,22.8,23.01,118900.0],["2005-12-29",23.2,23.2,22.2,22.42,146800.0],["2005-12-30",22.23,22.49,21.65,22.0,147400.0],["2006-01-03",22.0,22.29,21.28,21.57,243300.0],["2006-01-04",21.78,23.47,21.6,22.84,338500.0],["2006-01-05",22.72,23.23,22.38,22.69,140900.0],["2006-01-06",22.69,23.17,22.5,22.74,173200.0],["2006-01-09",22.67,25.19,21.62,23.96,711500.0],["2006-01-10",23.96,24.74,23.23,23.36,294800.0],["2006-01-11",23.92,23.92,22.88,23.02,223600.0],["2006-01-12",22.94,23.55,22.42,22.47,273500.0],["2006-01-13",22.83,23.0,22.3,22.64,184700.0],["2006-01-17",23.0,23.0,22.31,22.36,152700.0],["2006-01-18",22.29,22.58,21.6,22.02,185900.0],["2006-01-19",22.12,22.74,21.9,22.1,176200.0],["2006-01-20",22.09,22.19,20.75,21.02,271000.0],["2006-01-23",20.99,21.19,20.06,20.38,248900.0],["2006-01-24",20.49,20.72,19.78,20.05,240100.0],["2006-01-25",20.05,20.43,19.66,20.24,211400.0],["2006-01-26",20.39,20.39,19.85,20.09,155400.0],["2006-01-27",20.24,21.43,20.07,20.79,276000.0],["2006-01-30",21.1,21.35,20.55,20.95,109800.0],["2006-01-31",20.91,21.0,20.5,20.62,105600.0],["2006-02-01",20.6,22.0,20.31,21.66,366300.0],["2006-02-02",20.0,20.0,18.51,18.65,553700.0],["2006-02-03",18.9,19.21,18.25,18.6,188600.0],["2006-02-06",18.6,18.83,18.15,18.28,116700.0],["2006-02-07",18.28,18.28,17.2,17.31,356200.0],["2006-02-08",17.57,17.63,17.06,17.36,136800.0],["2006-02-09",17.36,17.89,17.25,17.36,132600.0],["2006-02-10",17.33,17.34,16.93,17.07,129000.0],["2006-02-13",17.15,17.17,16.5,16.77,189900.0],["2006-02-14",17.02,19.17,16.85,18.44,942500.0],["2006-02-15",18.17,18.57,17.84,17.97,214000.0],["2006-02-16",17.82,18.5,17.51,18.26,203900.0],["2006-02-17",18.63,18.8,18.19,18.19,187100.0],["2006-02-21",18.47,18.65,18.2,18.31,115800.0],["2006-02-22",18.46,18.58,18.27,18.36,73400.0],["2006-02-23",18.4,18.69,17.91,18.21,134100.0],["2006-02-24",18.16,19.24,18.14,18.63,266500.0],["2006-02-27",18.65,19.95,18.5,19.31,327800.0],["2006-02-28",19.32,19.89,18.4,18.58,273500.0],["2006-03-01",18.6,19.0,18.3,18.57,103400.0],["2006-03-02",18.66,18.79,18.11,18.16,173200.0],["2006-03-03",18.08,18.26,17.63,17.86,195100.0],["2006-03-06",17.73,18.45,17.55,17.71,187300.0],["2006-03-07",17.5,18.39,17.48,17.9,189700.0],["2006-03-08",18.36,18.36,17.89,18.12,99200.0],["2006-03-09",18.07,18.6,18.07,18.19,140400.0],["2006-03-10",18.33,18.62,18.25,18.35,76300.0],["2006-03-13",18.33,18.75,18.32,18.4,71400.0],["2006-03-14",18.35,18.68,18.27,18.47,93200.0],["2006-03-15",18.63,18.63,17.9,18.05,133700.0],["2006-03-16",18.01,18.22,17.55,17.71,103800.0],["2006-03-17",17.85,17.92,17.61,17.72,83500.0],["2006-03-20",18.0,18.0,17.5,17.66,89000.0],["2006-03-21",17.68,17.9,17.1,17.35,108800.0],["2006-03-22",17.36,17.6,17.25,17.48,64000.0],["2006-03-23",17.4,17.7,17.3,17.65,57700.0],["2006-03-24",17.7,17.71,17.41,17.67,38000.0],["2006-03-27",18.0,18.3,17.64,17.96,93300.0],["2006-03-28",18.15,18.3,17.92,17.99,45200.0],["2006-03-29",17.99,18.58,17.9,18.08,101600.0],["2006-03-30",18.18,18.8,18.0,18.74,134100.0],["2006-03-31",18.73,20.14,18.52,19.58,295700.0],["2006-04-03",19.65,19.69,18.53,18.56,226000.0],["2006-04-04",18.6,18.85,18.41,18.63,73300.0],["2006-04-05",18.65,18.84,18.43,18.6,69300.0],["2006-04-06",19.12,20.92,19.03,20.67,433100.0],["2006-04-07",20.71,20.77,20.21,20.24,144000.0],["2006-04-10",20.4,21.41,19.79,20.61,226600.0],["2006-04-11",21.05,21.05,19.73,19.84,123100.0],["2006-04-12",20.08,20.44,19.53,19.65,94900.0],["2006-04-13",19.65,19.76,19.55,19.62,66400.0],["2006-04-17",19.58,20.59,19.57,19.98,105100.0],["2006-04-18",26.64,30.23,26.61,28.6,7416500.0],["2006-04-19",28.51,38.33,27.8,33.75,9017200.0],["2006-04-20",34.39,37.7,34.14,36.69,2615300.0],["2006-04-21",38.66,44.79,37.59,44.35,4808600.0],["2006-04-24",44.77,52.25,44.74,50.35,9684200.0],["2006-04-25",50.44,52.99,47.58,49.14,4410700.0],["2006-04-26",48.22,49.49,41.06,41.4,4077600.0],["2006-04-27",40.61,45.21,38.35,38.52,2952500.0],["2006-04-28",40.3,43.45,38.01,38.52,3439400.0],["2006-05-01",39.48,40.12,37.12,38.04,2636600.0],["2006-05-02",38.1,39.48,37.3,38.45,2242500.0],["2006-05-03",38.33,41.4,38.3,39.26,3077400.0],["2006-05-04",40.13,40.59,37.76,38.0,1555100.0],["2006-05-05",38.0,39.38,36.55,38.38,2014800.0],["2006-05-08",38.52,39.2,37.83,38.2,520300.0],["2006-05-09",38.5,40.0,38.0,39.15,1032200.0],["2006-05-10",40.73,42.55,39.83,40.23,2923600.0],["2006-05-11",40.57,40.57,37.0,37.25,1229700.0],["2006-05-12",36.12,36.61,34.38,35.05,900300.0],["2006-05-15",34.5,36.0,33.59,34.45,679200.0],["2006-05-16",34.5,35.45,32.9,33.6,625700.0],["2006-05-17",33.11,34.72,32.88,33.73,741300.0],["2006-05-18",34.45,35.44,31.41,31.52,835100.0],["2006-05-19",31.75,32.81,29.65,32.2,886000.0],["2006-05-22",31.44,32.43,30.57,30.88,631400.0],["2006-05-23",31.34,32.76,30.73,31.07,706400.0],["2006-05-24",31.17,32.3,29.16,30.27,577400.0],["2006-05-25",31.03,32.14,30.51,31.18,596300.0],["2006-05-26",31.48,33.14,30.88,31.28,1098900.0],["2006-05-30",31.3,31.4,29.77,29.81,412800.0],["2006-05-31",29.88,30.52,29.2,29.78,431800.0],["2006-06-01",30.21,31.59,29.75,31.09,718400.0],["2006-06-02",31.59,31.8,29.45,30.21,568000.0],["2006-06-05",30.24,30.56,28.63,28.68,540000.0],["2006-06-06",28.71,29.47,28.04,28.52,486000.0],["2006-06-07",28.89,29.75,27.97,28.7,652400.0],["2006-06-08",28.18,28.7,26.94,28.23,560000.0],["2006-06-09",28.35,28.5,27.26,27.56,416100.0],["2006-06-12",27.5,27.98,27.17,27.21,459100.0],["2006-06-13",27.12,27.54,25.42,25.7,659000.0],["2006-06-14",25.75,26.5,25.34,26.03,374300.0],["2006-06-15",26.0,28.15,26.0,27.42,674500.0],["2006-06-16",27.53,28.32,27.06,27.9,447700.0],["2006-06-19",28.0,28.85,27.02,27.48,432900.0],["2006-06-20",27.34,28.17,27.07,27.56,313400.0],["2006-06-21",27.5,29.64,27.5,29.09,624100.0],["2006-06-22",29.49,29.88,28.5,28.79,493700.0],["2006-06-23",28.93,29.88,28.63,29.14,411300.0],["2006-06-26",29.07,29.3,28.1,28.94,263500.0],["2006-06-27",29.09,29.45,28.31,28.54,385200.0],["2006-06-28",28.51,28.54,27.03,27.53,261100.0],["2006-06-29",27.78,30.44,27.54,29.7,509800.0],["2006-06-30",29.7,31.14,28.41,30.34,652600.0],["2006-07-03",30.45,30.9,30.08,30.45,183300.0],["2006-07-05",29.95,33.77,29.51,33.74,2122600.0],["2006-07-06",34.76,36.6,34.0,35.88,3044700.0],["2006-07-07",36.04,36.18,33.01,33.25,1593000.0],["2006-07-10",33.95,34.88,33.0,33.49,827500.0],["2006-07-11",33.69,35.17,33.03,34.83,786100.0],["2006-07-12",35.29,37.87,35.21,35.99,1809500.0],["2006-07-13",35.15,35.35,32.65,33.0,1164800.0],["2006-07-14",32.7,34.15,31.51,33.05,804300.0],["2006-07-17",32.83,34.19,32.61,32.94,562400.0],["2006-07-18",33.21,33.87,31.62,32.62,661400.0],["2006-07-19",32.1,34.74,31.5,34.26,1257400.0],["2006-07-20",32.77,34.65,27.86,28.03,2075100.0],["2006-07-21",27.82,28.24,26.17,27.52,879200.0],["2006-07-24",27.67,29.65,27.67,29.49,817200.0],["2006-07-25",29.49,30.07,28.61,29.14,467500.0],["2006-07-26",28.92,29.58,28.51,28.94,291600.0],["2006-07-27",29.02,29.96,28.57,28.89,300200.0],["2006-07-28",28.95,29.36,28.16,28.62,317700.0],["2006-07-31",28.46,29.8,28.46,29.56,381100.0],["2006-08-01",29.47,29.75,28.3,28.78,300700.0],["2006-08-02",28.85,29.22,27.74,28.23,214300.0],["2006-08-03",27.72,28.98,27.3,28.7,221900.0],["2006-08-04",28.93,29.85,27.94,28.36,237700.0],["2006-08-07",28.57,28.6,27.51,28.29,186500.0],["2006-08-08",28.48,28.97,27.78,27.85,198400.0],["2006-08-09",27.95,29.47,27.61,27.75,266700.0],["2006-08-10",27.74,28.36,27.14,27.91,225500.0],["2006-08-11",27.59,28.12,27.49,27.86,144600.0],["2006-08-14",28.51,28.6,27.87,28.02,189900.0],["2006-08-15",28.64,29.23,28.13,29.0,232500.0],["2006-08-16",29.09,29.6,28.71,29.56,172900.0],["2006-08-17",29.36,32.0,29.15,31.0,667600.0],["2006-08-18",31.24,31.59,30.16,31.2,347000.0],["2006-08-21",31.19,31.19,29.73,30.48,265800.0],["2006-08-22",30.29,34.65,30.17,34.4,1647300.0],["2006-08-23",34.4,34.55,31.86,32.33,974600.0],["2006-08-24",32.6,34.0,32.17,33.17,654500.0],["2006-08-25",33.21,33.8,32.3,32.96,435000.0],["2006-08-28",32.79,35.95,32.77,35.22,1470200.0],["2006-08-29",35.33,35.88,34.51,35.33,1017000.0],["2006-08-30",32.62,33.22,31.06,31.23,1728900.0],["2006-08-31",31.06,31.06,29.41,29.72,1020200.0],["2006-09-01",29.88,30.83,29.7,29.75,445700.0],["2006-09-05",29.65,30.45,29.33,30.1,415100.0],["2006-09-06",29.58,29.84,29.21,29.35,296300.0],["2006-09-07",29.2,29.7,28.69,28.96,294400.0],["2006-09-08",29.29,29.29,27.01,28.57,187100.0],["2006-09-11",28.52,29.87,27.8,29.21,435700.0],["2006-09-12",29.34,30.38,29.1,29.94,365600.0],["2006-09-13",30.08,30.4,29.37,30.02,337600.0],["2006-09-14",30.19,31.68,29.85,30.7,593800.0],["2006-09-15",31.18,31.29,29.7,29.76,384600.0],["2006-09-18",29.76,30.44,29.6,30.13,226900.0],["2006-09-19",30.32,30.32,28.21,28.69,430600.0],["2006-09-20",28.94,29.37,28.76,29.04,198400.0],["2006-09-21",29.41,29.99,28.76,28.99,472300.0],["2006-09-22",29.11,29.22,26.95,27.48,710700.0],["2006-09-25",27.88,28.18,27.03,27.8,304600.0],["2006-09-26",28.05,28.25,27.8,27.95,263500.0],["2006-09-27",27.78,28.14,27.78,27.99,158500.0],["2006-09-28",28.06,28.5,27.35,28.44,230500.0],["2006-09-29",28.49,29.47,28.23,28.82,328900.0],["2006-10-02",28.68,29.38,28.23,28.64,184300.0],["2006-10-03",28.4,29.43,28.37,28.95,230000.0],["2006-10-04",29.07,29.94,28.88,29.7,324700.0],["2006-10-05",29.83,32.0,29.83,31.74,572300.0],["2006-10-06",31.34,31.52,30.61,30.84,266600.0],["2006-10-09",30.85,33.13,30.8,32.6,676100.0],["2006-10-10",32.66,33.7,32.25,32.6,393800.0],["2006-10-11",32.29,33.17,32.03,32.76,228600.0],["2006-10-12",32.85,33.89,32.8,33.36,235500.0],["2006-10-13",33.23,33.92,33.06,33.66,179900.0],["2006-10-16",33.4,33.78,33.07,33.31,145300.0],["2006-10-17",32.84,33.04,31.75,32.1,242800.0],["2006-10-18",32.44,32.77,31.51,32.3,405000.0],["2006-10-19",32.49,33.27,32.03,32.3,398600.0],["2006-10-20",32.3,32.65,31.71,32.43,251900.0],["2006-10-23",32.61,33.45,32.08,32.4,472100.0],["2006-10-24",39.65,40.1,37.76,38.62,5387300.0],["2006-10-25",37.6,38.0,33.52,33.9,3094500.0],["2006-10-26",34.3,34.5,32.28,32.43,1645100.0],["2006-10-27",32.48,33.59,32.06,32.68,1021300.0],["2006-10-30",32.36,32.64,30.86,30.97,1129800.0],["2006-10-31",31.87,32.64,31.4,32.57,1954900.0],["2006-11-01",32.82,33.04,31.02,31.14,1123500.0],["2006-11-02",31.13,31.98,30.75,31.33,934400.0],["2006-11-03",31.42,31.95,30.87,31.37,661300.0],["2006-11-06",31.89,31.89,31.12,31.61,491400.0],["2006-11-07",31.98,32.83,31.61,32.35,982700.0],["2006-11-08",32.03,33.7,31.88,32.97,767800.0],["2006-11-09",33.21,33.37,32.0,32.21,468600.0],["2006-11-10",32.61,32.92,31.75,32.74,295200.0],["2006-11-13",32.9,33.42,32.1,32.67,332700.0],["2006-11-14",32.86,32.86,32.25,32.77,350300.0],["2006-11-15",33.21,35.08,33.05,33.57,1222200.0],["2006-11-16",33.78,34.4,33.55,33.94,408800.0],["2006-11-17",33.68,33.82,32.28,33.03,477800.0],["2006-11-20",33.23,33.78,32.67,33.14,278700.0],["2006-11-21",33.09,33.77,32.5,32.95,250100.0],["2006-11-22",33.1,33.64,32.1,32.49,558900.0],["2006-11-24",32.27,33.25,32.22,33.02,178200.0],["2006-11-27",33.05,33.05,31.36,31.55,448000.0],["2006-11-28",30.15,31.25,30.01,31.16,779400.0],["2006-11-29",31.15,31.42,30.5,30.63,320400.0],["2006-11-30",30.65,31.55,30.57,30.95,282900.0],["2006-12-01",30.91,31.36,30.55,31.23,362300.0],["2006-12-04",31.19,31.38,30.55,31.15,199100.0],["2006-12-05",31.44,31.44,30.15,30.3,334900.0],["2006-12-06",30.12,30.75,29.68,30.4,394600.0],["2006-12-07",30.35,30.46,29.95,30.04,180500.0],["2006-12-08",30.04,32.62,29.75,31.63,2058400.0],["2006-12-11",31.93,32.76,31.04,32.35,910000.0],["2006-12-12",32.55,32.7,31.63,32.14,468200.0],["2006-12-13",32.48,32.93,31.42,32.02,336600.0],["2006-12-14",32.27,32.5,31.64,31.79,235500.0],["2006-12-15",31.91,32.09,31.62,31.77,169100.0],["2006-12-18",31.73,32.25,30.29,30.55,312200.0],["2006-12-19",30.3,31.24,30.04,30.93,307300.0],["2006-12-20",30.84,31.4,30.84,30.94,140300.0],["2006-12-21",31.11,31.38,30.56,30.63,196400.0],["2006-12-22",30.53,30.65,29.99,30.23,177400.0],["2006-12-26",30.25,30.73,30.25,30.59,78800.0],["2006-12-27",30.57,30.82,30.49,30.79,91400.0],["2006-12-28",30.6,30.95,29.87,30.16,276400.0],["2006-12-29",30.23,30.61,29.9,29.95,157600.0],["2007-01-03",30.02,31.15,29.83,30.44,343900.0],["2007-01-04",30.32,31.32,29.99,31.11,245700.0],["2007-01-05",30.91,32.05,30.76,31.82,250800.0],["2007-01-08",31.95,31.95,30.73,31.26,225200.0],["2007-01-09",31.23,31.23,30.54,30.87,175900.0],["2007-01-10",30.85,31.41,30.72,31.27,188500.0],["2007-01-11",31.27,31.27,30.44,30.85,241000.0],["2007-01-12",30.9,31.32,30.66,30.99,152100.0],["2007-01-16",31.18,31.26,30.72,30.73,142600.0],["2007-01-17",30.77,30.88,30.5,30.56,105100.0],["2007-01-18",30.54,30.54,28.99,29.13,255400.0],["2007-01-19",29.03,29.39,28.67,29.21,184300.0],["2007-01-22",29.35,29.35,28.84,29.13,158600.0],["2007-01-23",29.04,29.92,28.9,29.5,112300.0],["2007-01-24",29.67,30.24,29.58,30.09,173600.0],["2007-01-25",30.05,30.38,29.84,30.14,123600.0],["2007-01-26",30.38,30.38,29.68,30.16,129100.0],["2007-01-29",30.16,30.95,29.9,30.88,202600.0],["2007-01-30",30.8,31.2,30.6,30.61,131900.0],["2007-01-31",30.66,31.02,30.3,30.56,106000.0],["2007-02-01",30.63,30.86,30.04,30.18,148700.0],["2007-02-02",30.06,31.68,30.02,31.35,265500.0],["2007-02-05",31.66,32.78,31.55,32.77,374500.0],["2007-02-06",33.0,33.5,32.4,33.46,946900.0],["2007-02-07",34.01,34.25,31.6,32.7,2882300.0],["2007-02-08",32.65,33.85,32.44,33.12,676800.0],["2007-02-09",33.17,33.63,32.5,32.65,307200.0],["2007-02-12",32.72,33.26,32.28,32.91,257100.0],["2007-02-13",32.89,34.99,32.89,34.3,536500.0],["2007-02-14",34.3,34.74,33.63,33.93,340100.0],["2007-02-15",33.86,35.2,33.57,34.37,466100.0],["2007-02-16",34.49,34.5,33.48,33.91,245100.0],["2007-02-20",33.9,35.2,33.78,34.99,501200.0],["2007-02-21",34.95,35.45,34.37,34.45,445000.0],["2007-02-22",34.45,35.85,34.3,35.75,464200.0],["2007-02-23",35.6,36.36,35.19,35.75,346900.0],["2007-02-26",36.08,36.15,35.33,35.85,319700.0],["2007-02-27",35.52,35.8,32.71,33.47,488300.0],["2007-02-28",33.25,34.2,32.92,33.61,264800.0],["2007-03-01",32.52,34.83,32.5,34.27,394900.0],["2007-03-02",33.59,34.18,32.98,33.17,243100.0],["2007-03-05",32.92,34.19,32.71,33.77,399700.0],["2007-03-06",33.83,35.59,33.83,35.42,455000.0],["2007-03-07",35.57,35.57,34.31,34.42,422600.0],["2007-03-08",34.92,36.14,34.42,35.51,642600.0],["2007-03-09",35.78,36.0,34.22,34.96,363300.0],["2007-03-12",35.13,35.59,34.81,35.25,199000.0],["2007-03-13",35.02,35.33,34.17,34.34,248900.0],["2007-03-14",34.37,35.17,34.0,35.16,358500.0],["2007-03-15",34.94,35.66,34.94,35.44,255400.0],["2007-03-16",35.43,35.83,35.22,35.78,223500.0],["2007-03-19",36.11,38.99,36.11,38.53,875200.0],["2007-03-20",38.3,38.3,37.1,37.55,438800.0],["2007-03-21",37.61,38.71,37.54,38.31,467100.0],["2007-03-22",38.14,39.2,38.05,38.33,371800.0],["2007-03-23",38.12,38.47,37.51,38.31,237900.0],["2007-03-26",38.54,38.75,37.59,37.98,256900.0],["2007-03-27",37.75,38.03,37.05,37.7,216200.0],["2007-03-28",37.3,37.58,36.39,37.29,277600.0],["2007-03-29",37.5,37.74,36.02,36.46,264600.0],["2007-03-30",36.34,37.31,36.06,36.77,255000.0],["2007-04-02",36.8,37.7,36.55,36.95,244000.0],["2007-04-03",37.06,37.67,36.61,36.89,363900.0],["2007-04-04",36.72,37.37,36.49,37.05,197300.0],["2007-04-05",36.83,37.24,36.26,36.31,218500.0],["2007-04-09",36.25,38.05,36.1,37.65,441600.0],["2007-04-10",37.9,37.99,37.15,37.41,173900.0],["2007-04-11",37.56,37.75,36.3,36.74,158100.0],["2007-04-12",36.97,37.3,36.43,37.29,303900.0],["2007-04-13",37.4,37.75,36.65,37.1,147800.0],["2007-04-16",37.59,37.7,37.0,37.65,175300.0],["2007-04-17",37.75,40.68,37.37,39.79,1056400.0],["2007-04-18",39.3,39.76,38.97,39.32,300200.0],["2007-04-19",39.2,39.2,37.4,37.58,308800.0],["2007-04-20",36.87,37.33,36.26,37.16,547600.0],["2007-04-23",37.16,37.83,36.79,37.36,221900.0],["2007-04-24",37.55,37.55,36.33,36.88,654100.0],["2007-04-25",29.55,30.0,27.69,28.16,3301800.0],["2007-04-26",28.3,28.75,27.35,28.14,1323200.0],["2007-04-27",28.02,28.11,27.52,27.54,687600.0],["2007-04-30",27.6,28.5,27.4,27.76,677700.0],["2007-05-01",27.6,27.85,27.0,27.35,868000.0],["2007-05-02",27.32,27.81,27.24,27.73,329300.0],["2007-05-03",27.77,28.44,27.64,28.32,789600.0],["2007-05-04",28.57,28.83,28.3,28.41,367000.0],["2007-05-07",28.7,28.73,28.07,28.25,377300.0],["2007-05-08",27.97,28.41,27.72,28.28,356100.0],["2007-05-09",28.08,28.5,27.82,28.35,282200.0],["2007-05-10",28.11,28.38,27.57,27.69,305300.0],["2007-05-11",27.92,28.4,27.71,28.31,332900.0],["2007-05-14",28.49,28.49,27.85,27.95,210800.0],["2007-05-15",28.1,28.14,27.26,27.39,180200.0],["2007-05-16",27.59,28.36,27.08,28.33,442900.0],["2007-05-17",28.23,28.75,27.79,27.88,616500.0],["2007-05-18",27.97,28.08,27.7,28.01,252500.0],["2007-05-21",28.1,28.19,27.6,27.96,201500.0],["2007-05-22",27.88,28.25,27.85,28.1,201100.0],["2007-05-23",28.24,28.53,27.78,27.8,278600.0],["2007-05-24",27.63,28.75,26.4,26.46,1002200.0],["2007-05-25",26.72,26.99,26.52,26.62,342800.0],["2007-05-29",26.6,26.8,25.88,26.05,341500.0],["2007-05-30",25.85,26.19,25.5,25.88,367900.0],["2007-05-31",25.67,26.24,25.61,25.78,224600.0],["2007-06-01",26.01,26.43,25.53,25.72,205200.0],["2007-06-04",25.69,25.89,25.27,25.46,243200.0],["2007-06-05",25.54,25.7,25.2,25.52,202100.0],["2007-06-06",25.46,25.51,25.01,25.5,218200.0],["2007-06-07",25.27,25.63,24.73,25.09,356300.0],["2007-06-08",25.08,25.5,24.98,25.5,229300.0],["2007-06-11",25.7,25.7,25.21,25.35,196500.0],["2007-06-12",25.2,25.44,24.9,25.04,271100.0],["2007-06-13",25.06,25.4,25.0,25.01,255400.0],["2007-06-14",25.14,25.68,25.02,25.34,271100.0],["2007-06-15",25.66,25.75,25.16,25.29,208600.0],["2007-06-18",25.29,25.87,25.29,25.58,240200.0],["2007-06-19",25.71,25.9,25.31,25.73,270300.0],["2007-06-20",25.89,27.46,25.78,26.23,652900.0],["2007-06-21",26.63,26.85,26.11,26.64,242500.0],["2007-06-22",26.75,27.09,26.09,26.09,620700.0],["2007-06-25",26.52,27.0,25.93,26.05,325400.0],["2007-06-26",26.08,26.27,25.5,25.9,196200.0],["2007-06-27",25.8,26.17,25.59,26.14,139300.0],["2007-06-28",25.98,26.19,25.67,25.83,190800.0],["2007-06-29",25.82,27.4,25.82,26.59,723900.0],["2007-07-02",26.61,26.88,26.21,26.53,211200.0],["2007-07-03",26.49,26.58,26.1,26.15,126900.0],["2007-07-05",26.08,27.04,26.08,26.94,219600.0],["2007-07-06",26.99,27.05,26.67,26.75,176600.0],["2007-07-09",26.84,28.2,26.78,27.53,617200.0],["2007-07-10",27.41,27.89,27.21,27.72,314200.0],["2007-07-11",27.73,29.38,27.65,28.39,724700.0],["2007-07-12",28.38,28.7,27.87,28.08,274700.0],["2007-07-13",28.08,28.59,25.99,26.53,1084900.0],["2007-07-16",26.0,26.0,24.25,24.38,959100.0],["2007-07-17",24.25,24.38,23.5,23.76,617500.0],["2007-07-18",23.75,24.09,23.51,23.75,298000.0],["2007-07-19",23.74,23.94,23.16,23.39,442400.0],["2007-07-20",23.4,23.53,22.96,23.03,289800.0],["2007-07-23",23.03,23.62,22.98,23.19,271600.0],["2007-07-24",23.19,23.35,22.26,22.41,257000.0],["2007-07-25",22.7,24.47,22.56,23.6,1150600.0],["2007-07-26",22.28,23.0,22.05,22.05,686200.0],["2007-07-27",22.04,22.14,20.46,20.61,834000.0],["2007-07-30",20.72,21.26,20.5,21.02,385600.0],["2007-07-31",21.31,21.31,20.58,20.66,304200.0],["2007-08-01",20.67,20.84,19.83,20.39,458200.0],["2007-08-02",20.45,20.45,19.9,19.93,596200.0],["2007-08-03",20.0,20.3,19.5,19.54,547300.0],["2007-08-06",19.64,20.14,19.45,20.04,460600.0],["2007-08-07",20.05,20.44,19.66,20.38,415500.0],["2007-08-08",20.61,21.8,20.2,20.6,666300.0],["2007-08-09",20.08,20.58,19.14,19.24,896700.0],["2007-08-10",19.06,19.95,18.82,19.36,510700.0],["2007-08-13",19.52,20.2,19.08,19.08,459700.0],["2007-08-14",19.08,19.42,18.4,18.5,335200.0],["2007-08-15",18.45,18.76,17.67,17.68,215200.0],["2007-08-16",17.56,17.83,16.6,17.24,389200.0],["2007-08-17",17.93,17.93,16.77,17.2,249500.0],["2007-08-20",17.34,17.74,17.13,17.71,193700.0],["2007-08-21",17.86,17.86,17.35,17.42,119300.0],["2007-08-22",17.66,17.97,17.2,17.97,206800.0],["2007-08-23",18.15,18.38,17.66,17.94,181000.0],["2007-08-24",17.91,18.84,17.75,18.81,253800.0],["2007-08-27",18.75,18.88,18.34,18.41,130300.0],["2007-08-28",18.31,18.33,18.01,18.12,187300.0],["2007-08-29",18.32,18.91,18.21,18.79,118100.0],["2007-08-30",18.79,19.21,18.5,19.21,164000.0],["2007-08-31",19.57,19.75,18.98,19.27,236100.0],["2007-09-04",19.25,19.56,19.22,19.36,168100.0],["2007-09-05",19.37,19.37,19.08,19.21,155100.0],["2007-09-06",19.23,19.31,19.05,19.2,119000.0],["2007-09-07",18.99,19.36,18.78,19.2,225600.0],["2007-09-10",19.32,19.49,18.01,18.23,198900.0],["2007-09-11",18.32,18.93,18.32,18.89,113300.0],["2007-09-12",18.8,19.06,18.68,18.85,136400.0],["2007-09-13",18.88,19.02,18.6,18.9,68900.0],["2007-09-14",18.74,19.26,18.74,19.06,98100.0],["2007-09-17",18.74,19.38,18.74,19.34,116000.0],["2007-09-18",19.46,19.85,19.16,19.84,127800.0],["2007-09-19",19.92,20.0,19.63,19.82,120700.0],["2007-09-20",19.69,19.8,19.51,19.6,71300.0],["2007-09-21",19.73,19.81,19.46,19.56,253200.0],["2007-09-24",19.63,19.68,18.84,19.44,180300.0],["2007-09-25",19.4,19.57,19.05,19.41,187700.0],["2007-09-26",19.61,20.0,19.45,19.77,179600.0],["2007-09-27",19.9,20.0,19.25,19.89,196600.0],["2007-09-28",19.98,24.97,19.98,22.95,3513500.0],["2007-10-01",23.5,24.5,22.58,23.06,861100.0],["2007-10-02",23.07,24.0,22.3,23.31,687600.0],["2007-10-03",23.23,24.46,22.7,23.31,534900.0],["2007-10-04",23.6,24.29,22.83,23.79,610800.0],["2007-10-05",24.01,24.85,23.33,23.61,412800.0],["2007-10-08",23.25,23.9,22.8,22.94,662300.0],["2007-10-09",22.96,23.23,22.25,22.58,314400.0],["2007-10-10",22.52,23.2,22.45,22.78,278800.0],["2007-10-11",22.94,23.04,21.62,21.92,450200.0],["2007-10-12",21.86,22.27,21.5,21.61,217400.0],["2007-10-15",21.63,21.93,21.39,21.73,174100.0],["2007-10-16",21.63,21.78,21.17,21.19,210000.0],["2007-10-17",21.69,22.15,21.11,21.41,191800.0],["2007-10-18",21.21,21.85,21.01,21.25,134700.0],["2007-10-19",21.23,21.4,20.11,20.17,152700.0],["2007-10-22",20.11,20.59,19.78,20.45,154100.0],["2007-10-23",20.65,22.15,19.93,19.98,827100.0],["2007-10-24",19.86,20.08,19.47,19.82,350800.0],["2007-10-25",19.97,19.97,19.15,19.26,287500.0],["2007-10-26",17.9,19.25,16.8,18.25,1156000.0],["2007-10-29",18.43,18.6,17.64,17.71,698200.0],["2007-10-30",17.7,18.1,17.38,17.52,323100.0],["2007-10-31",17.71,18.28,17.7,18.0,343300.0],["2007-11-01",17.72,17.97,17.21,17.46,348000.0],["2007-11-02",18.32,20.0,17.03,18.07,476000.0],["2007-11-05",17.93,18.23,17.56,17.91,267100.0],["2007-11-06",17.81,17.92,17.29,17.76,180100.0],["2007-11-07",17.42,17.72,16.67,16.67,179400.0],["2007-11-08",16.79,16.99,15.29,16.08,310300.0],["2007-11-09",15.88,16.32,15.52,15.86,215400.0],["2007-11-12",15.88,16.12,15.5,15.64,491900.0],["2007-11-13",16.0,17.42,15.83,17.13,421700.0],["2007-11-14",17.36,17.48,16.32,16.57,279600.0],["2007-11-15",16.58,16.79,16.01,16.23,134500.0],["2007-11-16",16.23,16.44,15.72,16.32,187000.0],["2007-11-19",16.32,16.35,15.81,15.92,243700.0],["2007-11-20",15.89,16.04,15.37,15.68,199800.0],["2007-11-21",15.49,15.67,15.32,15.52,125500.0],["2007-11-23",15.6,15.96,15.46,15.62,44800.0],["2007-11-26",15.68,15.73,14.99,14.99,189000.0],["2007-11-27",15.0,15.37,14.8,15.01,136100.0],["2007-11-28",15.21,15.79,15.18,15.47,193000.0],["2007-11-29",15.45,15.64,15.07,15.21,110600.0],["2007-11-30",15.45,15.67,15.09,15.27,175900.0],["2007-12-03",15.3,15.42,14.86,14.88,112900.0],["2007-12-04",14.77,14.95,14.49,14.74,96900.0],["2007-12-05",14.99,15.0,14.41,14.67,120600.0],["2007-12-06",14.65,15.01,14.51,14.8,152800.0],["2007-12-07",14.89,15.0,14.76,14.81,79200.0],["2007-12-10",14.92,16.23,14.85,15.87,470400.0],["2007-12-11",15.96,16.36,15.7,15.85,287900.0],["2007-12-12",16.07,16.28,15.0,15.14,228200.0],["2007-12-13",15.07,15.12,14.8,15.0,147900.0],["2007-12-14",14.8,15.21,14.76,14.76,127900.0],["2007-12-17",14.74,14.96,14.46,14.46,99100.0],["2007-12-18",14.68,14.75,13.88,14.61,150700.0],["2007-12-19",14.61,14.71,14.36,14.62,94500.0],["2007-12-20",14.7,14.7,14.27,14.64,94300.0],["2007-12-21",14.85,14.9,14.53,14.66,177000.0],["2007-12-24",14.71,14.75,14.24,14.36,89200.0],["2007-12-26",14.24,14.59,14.15,14.46,161300.0],["2007-12-27",14.36,14.54,13.72,13.79,146100.0],["2007-12-28",13.93,14.24,13.55,13.97,209300.0],["2007-12-31",13.96,14.14,13.44,13.68,346400.0],["2008-01-02",13.74,13.93,13.32,13.54,238400.0],["2008-01-03",13.54,13.83,13.2,13.34,222700.0],["2008-01-04",13.24,13.5,12.75,12.84,240800.0],["2008-01-07",12.95,12.99,11.87,12.05,319300.0],["2008-01-08",12.08,12.71,11.72,12.38,288300.0],["2008-01-09",12.22,12.77,12.03,12.39,398300.0],["2008-01-10",12.33,12.9,12.09,12.66,216000.0],["2008-01-11",12.57,12.98,12.19,12.84,289600.0],["2008-01-14",12.98,13.26,12.75,13.14,131400.0],["2008-01-15",12.92,13.46,12.64,13.0,217800.0],["2008-01-16",12.96,13.28,12.33,12.74,162100.0],["2008-01-17",12.84,14.22,12.77,14.09,336700.0],["2008-01-18",14.11,14.3,13.82,14.01,254500.0],["2008-01-22",13.5,14.45,13.35,13.98,261500.0],["2008-01-23",13.71,14.8,13.6,14.61,218100.0],["2008-01-24",14.93,15.8,14.38,15.45,270100.0],["2008-01-25",15.61,15.68,14.97,15.45,305800.0],["2008-01-28",15.54,15.72,15.11,15.47,163300.0],["2008-01-29",15.53,15.76,15.14,15.37,117800.0],["2008-01-30",15.26,16.34,15.26,15.48,243700.0],["2008-01-31",15.27,16.08,15.07,15.84,146600.0],["2008-02-01",15.95,17.19,15.85,17.11,299900.0],["2008-02-04",17.2,17.2,16.55,16.63,237000.0],["2008-02-05",16.37,16.51,15.54,15.85,290900.0],["2008-02-06",13.69,13.69,10.73,10.79,1336400.0],["2008-02-07",10.69,11.35,10.53,11.35,455600.0],["2008-02-08",11.3,11.31,10.32,10.87,280100.0],["2008-02-11",10.85,11.06,10.69,10.8,192400.0],["2008-02-12",10.88,10.98,10.69,10.81,159700.0],["2008-02-13",10.89,11.63,10.72,11.34,251100.0],["2008-02-14",11.32,11.32,10.65,10.73,286500.0],["2008-02-15",10.67,11.0,10.57,10.92,161600.0],["2008-02-19",11.0,11.25,10.84,10.99,321500.0],["2008-02-20",10.91,10.97,10.51,10.96,173500.0],["2008-02-21",11.02,11.02,10.53,10.6,147000.0],["2008-02-22",10.44,10.68,10.0,10.15,227700.0],["2008-02-25",10.15,10.38,10.05,10.22,76700.0],["2008-02-26",10.14,10.54,10.14,10.44,128100.0],["2008-02-27",10.49,10.72,10.4,10.5,91700.0],["2008-02-28",10.45,10.85,10.37,10.73,148000.0],["2008-02-29",10.57,10.61,10.03,10.1,174100.0],["2008-03-03",10.04,10.16,10.0,10.13,135700.0],["2008-03-04",10.05,10.38,9.9,10.15,224200.0],["2008-03-05",10.22,10.5,10.15,10.25,144300.0],["2008-03-06",10.4,10.94,10.11,10.76,272600.0],["2008-03-07",10.87,11.49,10.27,10.41,251800.0],["2008-03-10",10.45,10.56,9.86,10.01,231600.0],["2008-03-11",10.3,10.76,10.12,10.64,246600.0],["2008-03-12",10.62,10.99,10.43,10.72,122500.0],["2008-03-13",10.72,10.74,10.51,10.56,114400.0],["2008-03-14",10.63,10.95,9.96,10.06,196500.0],["2008-03-17",9.94,9.94,9.61,9.66,187200.0],["2008-03-18",9.88,10.38,9.88,10.36,119600.0],["2008-03-19",10.5,10.6,9.95,9.95,91900.0],["2008-03-20",10.11,10.59,9.87,10.49,317300.0],["2008-03-24",10.56,11.64,10.48,11.64,472800.0],["2008-03-25",11.36,11.53,10.72,10.88,424300.0],["2008-03-26",10.81,12.33,10.8,12.24,789200.0],["2008-03-27",12.23,12.96,11.4,11.56,772700.0],["2008-03-28",11.72,12.22,11.02,11.08,377700.0],["2008-03-31",11.17,11.4,10.88,11.04,193400.0],["2008-04-01",11.31,11.92,11.3,11.91,352200.0],["2008-04-02",12.0,12.08,11.36,11.57,283000.0],["2008-04-03",11.54,12.35,11.52,12.14,207200.0],["2008-04-04",12.18,12.27,11.69,11.93,95100.0],["2008-04-07",11.98,12.32,11.84,11.97,132100.0],["2008-04-08",11.85,12.04,11.75,11.91,112400.0],["2008-04-09",11.93,12.06,11.65,11.67,55600.0],["2008-04-10",11.62,12.12,11.62,11.9,63200.0],["2008-04-11",11.78,11.94,11.66,11.7,68100.0],["2008-04-14",11.63,12.27,11.63,12.05,102800.0],["2008-04-15",12.16,12.2,11.8,11.88,64800.0],["2008-04-16",12.05,12.75,12.05,12.48,144800.0],["2008-04-17",12.45,12.95,12.45,12.59,179200.0],["2008-04-18",12.85,13.0,12.63,12.83,104700.0],["2008-04-21",12.7,12.7,12.16,12.22,186500.0],["2008-04-22",12.27,12.28,11.75,11.83,116500.0],["2008-04-23",11.82,12.47,11.61,12.37,184400.0],["2008-04-24",12.4,13.26,11.84,12.71,580700.0],["2008-04-25",12.9,13.17,12.55,12.94,262800.0],["2008-04-28",12.76,13.2,11.95,12.23,309900.0],["2008-04-29",11.84,12.61,11.07,11.35,370400.0],["2008-04-30",11.44,11.65,11.11,11.14,194200.0],["2008-05-01",11.04,11.54,11.01,11.2,169500.0],["2008-05-02",11.4,11.4,10.85,10.87,199000.0],["2008-05-05",10.9,11.41,10.6,10.77,292100.0],["2008-05-06",10.74,11.35,10.61,11.34,130800.0],["2008-05-07",11.4,11.41,10.63,10.72,150900.0],["2008-05-08",10.86,10.87,10.42,10.49,109800.0],["2008-05-09",10.4,10.88,10.34,10.37,109800.0],["2008-05-12",10.35,10.76,10.35,10.47,121400.0],["2008-05-13",10.47,10.51,10.11,10.2,163100.0],["2008-05-14",10.22,10.34,9.77,9.77,370000.0],["2008-05-15",9.82,10.31,9.82,10.31,194300.0],["2008-05-16",10.38,10.42,10.05,10.07,154600.0],["2008-05-19",10.18,10.64,10.0,10.47,200800.0],["2008-05-20",10.39,10.52,10.26,10.45,72300.0],["2008-05-21",10.48,10.58,9.81,10.02,139700.0],["2008-05-22",10.01,10.28,10.01,10.18,67100.0],["2008-05-23",10.1,10.28,9.87,10.13,158300.0],["2008-05-27",10.2,10.85,10.16,10.78,200000.0],["2008-05-28",11.0,11.03,10.52,10.64,184800.0],["2008-05-29",10.62,11.09,10.5,10.7,184300.0],["2008-05-30",10.71,11.01,10.56,10.68,105600.0],["2008-06-02",10.65,11.0,10.4,10.74,123600.0],["2008-06-03",10.82,11.35,10.82,11.1,232800.0],["2008-06-04",11.01,11.6,11.01,11.41,159800.0],["2008-06-05",11.39,11.74,11.37,11.55,94200.0],["2008-06-06",11.42,11.53,10.83,10.86,106700.0],["2008-06-09",10.88,10.88,10.4,10.48,110800.0],["2008-06-10",10.33,11.49,10.31,10.75,184200.0],["2008-06-11",10.75,10.9,10.11,10.11,127600.0],["2008-06-12",10.22,10.4,9.81,9.82,118900.0],["2008-06-13",9.97,10.35,9.94,10.19,87500.0],["2008-06-16",10.13,10.76,10.13,10.56,118500.0],["2008-06-17",10.6,10.85,10.38,10.42,64700.0],["2008-06-18",10.44,10.73,10.27,10.51,58700.0],["2008-06-19",10.47,10.62,10.14,10.52,110800.0],["2008-06-20",10.43,10.73,10.2,10.33,122200.0],["2008-06-23",10.4,10.56,10.05,10.16,194400.0],["2008-06-24",10.05,10.1,9.81,9.81,131800.0],["2008-06-25",9.83,10.12,9.81,9.98,91400.0],["2008-06-26",9.83,9.86,9.26,9.29,116200.0],["2008-06-27",9.24,9.45,9.0,9.05,975600.0],["2008-06-30",9.04,9.33,8.57,8.57,177000.0],["2008-07-01",8.39,8.54,7.82,7.93,226400.0],["2008-07-02",7.91,9.54,7.91,8.3,737600.0],["2008-07-03",8.33,8.45,7.63,7.68,123300.0],["2008-07-07",7.78,7.97,7.21,7.34,281900.0],["2008-07-08",7.31,7.69,7.22,7.64,248900.0],["2008-07-09",7.62,7.62,7.25,7.28,136300.0],["2008-07-10",7.3,7.5,7.16,7.3,122900.0],["2008-07-11",7.24,7.48,7.03,7.35,188700.0],["2008-07-14",7.49,7.64,7.25,7.39,191000.0],["2008-07-15",7.29,7.38,6.93,7.08,145200.0],["2008-07-16",7.16,8.04,7.0,7.92,205300.0],["2008-07-17",8.0,8.19,7.59,7.86,121900.0],["2008-07-18",7.94,8.2,7.5,7.52,233300.0],["2008-07-21",7.52,7.69,7.28,7.56,151800.0],["2008-07-22",7.54,8.31,7.4,8.24,178100.0],["2008-07-23",8.34,8.61,8.02,8.11,160000.0],["2008-07-24",8.34,8.56,7.5,7.57,243700.0],["2008-07-25",7.4,7.49,6.45,6.71,547300.0],["2008-07-28",6.65,6.89,6.49,6.49,227400.0],["2008-07-29",6.59,6.83,6.59,6.83,250100.0],["2008-07-30",6.95,7.0,6.68,6.83,191200.0],["2008-07-31",6.84,7.04,6.5,6.87,173700.0],["2008-08-01",6.99,7.61,6.95,7.52,272200.0],["2008-08-04",7.6,7.65,7.2,7.55,154100.0],["2008-08-05",7.72,7.8,7.45,7.48,132600.0],["2008-08-06",7.59,7.71,7.45,7.62,113900.0],["2008-08-07",7.67,7.68,7.42,7.55,68400.0],["2008-08-08",7.43,7.9,7.43,7.86,206400.0],["2008-08-11",7.76,8.25,7.7,8.12,147700.0],["2008-08-12",7.99,8.04,7.59,7.6,86700.0],["2008-08-13",7.63,7.73,7.13,7.56,113700.0],["2008-08-14",7.45,7.76,7.45,7.69,67100.0],["2008-08-15",7.7,7.72,7.5,7.58,65400.0],["2008-08-18",7.68,7.71,7.48,7.5,83200.0],["2008-08-19",7.47,7.56,7.18,7.24,74100.0],["2008-08-20",7.4,7.76,7.4,7.54,96600.0],["2008-08-21",7.64,7.82,7.53,7.67,160700.0],["2008-08-22",7.84,7.91,7.65,7.85,111700.0],["2008-08-25",7.94,7.94,7.47,7.78,115100.0],["2008-08-26",7.75,7.96,7.72,7.84,120300.0],["2008-08-27",7.92,8.05,7.78,7.82,87800.0],["2008-08-28",7.83,8.17,7.81,8.05,127700.0],["2008-08-29",7.96,8.04,7.8,7.83,55100.0],["2008-09-02",7.99,8.4,7.96,7.99,165100.0],["2008-09-03",8.04,8.13,7.86,7.98,91300.0],["2008-09-04",7.9,8.1,7.74,7.83,87300.0],["2008-09-05",7.8,7.8,7.7,7.79,48600.0],["2008-09-08",8.07,8.21,7.72,7.77,90600.0],["2008-09-09",8.08,8.08,7.55,7.56,56900.0],["2008-09-10",7.66,7.68,7.4,7.61,82100.0],["2008-09-11",7.53,7.82,7.5,7.67,237000.0],["2008-09-12",7.56,7.92,7.48,7.55,109800.0],["2008-09-15",7.5,7.77,7.5,7.52,166200.0],["2008-09-16",7.93,7.93,7.5,7.57,91000.0],["2008-09-17",7.64,7.74,6.98,7.07,210300.0],["2008-09-18",7.28,7.79,6.71,7.79,179800.0],["2008-09-19",7.91,8.23,7.61,7.92,155500.0],["2008-09-22",7.9,7.98,7.51,7.71,43900.0],["2008-09-23",7.7,7.75,7.35,7.37,42100.0],["2008-09-24",7.42,7.6,7.31,7.43,30200.0],["2008-09-25",7.47,7.53,7.34,7.47,60500.0],["2008-09-26",7.3,7.33,6.9,7.07,77200.0],["2008-09-29",6.97,6.97,6.08,6.56,101600.0],["2008-09-30",6.54,8.24,6.42,7.92,421800.0],["2008-10-01",7.78,8.39,7.56,8.11,91500.0],["2008-10-02",7.87,8.11,7.5,7.52,90500.0],["2008-10-03",7.36,8.3,7.31,7.72,119500.0],["2008-10-06",7.45,7.99,7.21,7.82,83300.0],["2008-10-07",8.0,8.25,7.39,7.69,100400.0],["2008-10-08",7.35,7.97,7.35,7.89,73400.0],["2008-10-09",8.01,8.28,7.64,7.7,181100.0],["2008-10-10",7.44,7.5,6.69,7.15,149700.0],["2008-10-13",7.34,7.56,7.17,7.43,111900.0],["2008-10-14",7.6,7.78,7.2,7.3,96500.0],["2008-10-15",7.07,7.34,6.61,6.68,64700.0],["2008-10-16",6.41,6.93,6.41,6.9,86900.0],["2008-10-17",6.48,7.39,6.43,6.73,131400.0],["2008-10-20",6.88,7.39,6.4,7.28,85700.0],["2008-10-21",7.31,7.74,7.13,7.24,169400.0],["2008-10-22",7.0,7.59,6.82,7.02,123000.0],["2008-10-23",7.14,7.36,6.77,6.95,132100.0],["2008-10-24",6.49,7.24,6.42,6.7,143200.0],["2008-10-27",6.62,6.7,6.34,6.48,171900.0],["2008-10-28",6.06,6.39,4.17,4.41,279400.0],["2008-10-29",4.38,4.61,4.11,4.31,122700.0],["2008-10-30",4.58,5.25,4.5,4.96,145800.0],["2008-10-31",4.92,4.92,4.31,4.42,116200.0],["2008-11-03",4.41,4.66,4.41,4.6,69200.0],["2008-11-04",4.77,4.9,4.49,4.68,123700.0],["2008-11-05",4.56,4.79,4.43,4.5,73800.0],["2008-11-06",4.41,4.67,4.41,4.67,62900.0],["2008-11-07",4.63,4.9,4.54,4.72,60000.0],["2008-11-10",4.75,4.9,4.5,4.64,47300.0],["2008-11-11",4.5,4.92,4.5,4.55,73200.0],["2008-11-12",4.41,4.75,4.4,4.46,76600.0],["2008-11-13",4.4,4.76,4.33,4.61,53900.0],["2008-11-14",4.79,4.79,4.48,4.48,41900.0],["2008-11-17",4.5,4.67,4.5,4.5,74200.0],["2008-11-18",4.65,5.04,4.47,4.95,157200.0],["2008-11-19",4.91,5.03,4.51,5.0,109200.0],["2008-11-20",4.93,5.05,4.6,5.0,133000.0],["2008-11-21",4.99,5.16,4.77,4.89,154400.0],["2008-11-24",4.86,5.61,4.85,5.47,114500.0],["2008-11-25",5.98,6.15,5.5,6.01,95400.0],["2008-11-26",6.1,6.54,6.1,6.54,34400.0],["2008-11-28",6.47,7.18,6.47,7.12,43200.0],["2008-12-01",6.96,7.31,6.48,6.72,102800.0],["2008-12-02",6.72,7.36,6.59,6.75,87800.0],["2008-12-03",6.61,7.17,6.56,6.95,64200.0],["2008-12-04",6.93,7.39,6.49,6.71,38300.0],["2008-12-05",6.73,6.75,6.22,6.43,105000.0],["2008-12-08",6.38,7.01,6.38,6.89,114200.0],["2008-12-09",6.88,7.42,6.84,7.11,103500.0],["2008-12-10",7.08,7.61,7.06,7.37,69500.0],["2008-12-11",7.27,7.51,6.97,7.0,63100.0],["2008-12-12",6.83,7.45,6.83,7.35,66900.0],["2008-12-15",7.3,7.35,6.96,7.2,54300.0],["2008-12-16",7.2,7.2,6.37,6.39,150500.0],["2008-12-17",6.67,6.67,5.93,6.21,134600.0],["2008-12-18",6.16,6.2,5.58,5.86,154900.0],["2008-12-19",5.9,5.95,5.61,5.7,113600.0],["2008-12-22",5.65,5.87,5.44,5.7,51300.0],["2008-12-23",5.5,5.95,5.5,5.63,48200.0],["2008-12-24",5.68,5.89,5.61,5.7,9000.0],["2008-12-26",6.14,6.14,5.7,5.73,12000.0],["2008-12-29",5.67,5.71,5.49,5.54,17200.0],["2008-12-30",5.49,5.76,5.49,5.58,29300.0],["2008-12-31",5.66,5.81,5.37,5.56,125000.0],["2009-01-02",5.52,5.72,5.46,5.72,39100.0],["2009-01-05",5.66,5.93,5.11,5.87,109100.0],["2009-01-06",5.84,5.9,5.18,5.23,88600.0],["2009-01-07",5.15,5.26,4.47,4.55,114500.0],["2009-01-08",4.6,4.74,4.44,4.74,30100.0],["2009-01-09",4.68,4.8,4.55,4.77,17700.0],["2009-01-12",4.77,4.78,4.26,4.4,50000.0],["2009-01-13",4.43,4.61,4.3,4.59,29600.0],["2009-01-14",4.37,4.55,4.05,4.05,34400.0],["2009-01-15",4.01,4.06,3.9,3.99,35300.0],["2009-01-16",4.03,4.12,3.84,4.0,30600.0],["2009-01-20",3.93,3.96,3.72,3.84,31100.0],["2009-01-21",3.74,3.99,3.72,3.87,86600.0],["2009-01-22",3.79,4.42,3.79,4.25,57700.0],["2009-01-23",4.31,4.31,4.11,4.23,14100.0],["2009-01-26",4.06,4.29,4.06,4.19,17500.0],["2009-01-27",4.13,4.45,4.1,4.18,26900.0],["2009-01-28",4.14,4.41,4.14,4.33,33500.0],["2009-01-29",4.26,4.29,4.06,4.08,53300.0],["2009-01-30",4.06,4.24,3.94,4.01,42800.0],["2009-02-02",3.88,4.22,3.88,3.99,33400.0],["2009-02-03",4.0,4.4,4.0,4.3,48400.0],["2009-02-04",4.76,5.76,4.53,5.34,136100.0],["2009-02-05",5.27,5.31,4.58,5.27,106700.0],["2009-02-06",5.21,5.84,5.21,5.72,66900.0],["2009-02-09",5.66,5.79,5.55,5.72,19600.0],["2009-02-10",5.65,5.73,5.05,5.14,60200.0],["2009-02-11",4.96,5.09,4.87,5.02,17900.0],["2009-02-12",4.76,5.56,4.76,5.52,20500.0],["2009-02-13",5.17,5.44,5.17,5.4,5600.0],["2009-02-17",5.11,5.16,4.79,4.81,20200.0],["2009-02-18",4.76,4.85,4.58,4.63,15600.0],["2009-02-19",4.58,4.98,4.55,4.9,13200.0],["2009-02-20",4.66,4.97,4.62,4.97,17600.0],["2009-02-23",4.9,5.0,4.65,4.73,18000.0],["2009-02-24",4.73,5.0,4.73,4.79,21600.0],["2009-02-25",4.66,5.48,4.66,5.35,33200.0],["2009-02-26",5.23,5.83,5.22,5.66,38900.0],["2009-02-27",5.44,5.77,5.42,5.56,11000.0],["2009-03-02",5.25,6.62,5.2,5.2,24600.0],["2009-03-03",5.23,5.49,5.23,5.36,13800.0],["2009-03-04",5.21,5.5,5.21,5.42,24600.0],["2009-03-05",5.19,5.63,5.19,5.35,17300.0],["2009-03-06",5.18,5.64,5.18,5.5,23100.0],["2009-03-09",5.34,5.93,5.34,5.38,19800.0],["2009-03-10",5.38,5.96,5.33,5.54,16900.0],["2009-03-11",5.37,6.06,5.37,5.86,19100.0],["2009-03-12",5.63,6.25,5.63,6.25,10800.0],["2009-03-13",6.0,6.36,5.58,5.64,27900.0],["2009-03-16",5.42,6.21,5.42,5.61,11800.0],["2009-03-17",5.62,6.32,5.62,6.32,10900.0],["2009-03-18",6.45,6.48,6.06,6.41,11500.0],["2009-03-19",6.46,6.84,5.92,5.97,42600.0],["2009-03-20",6.13,6.6,6.01,6.3,9600.0],["2009-03-23",6.62,6.82,6.36,6.41,6400.0],["2009-03-24",6.21,6.82,5.8,6.06,13700.0],["2009-03-25",6.02,6.63,6.02,6.48,5700.0],["2009-03-26",6.64,6.77,6.34,6.45,16100.0],["2009-03-27",6.68,6.77,6.08,6.5,9400.0],["2009-03-30",6.24,6.27,6.12,6.27,21500.0],["2009-03-31",6.05,6.55,6.05,6.25,9800.0],["2009-04-01",6.09,6.61,5.93,6.4,10200.0],["2009-04-02",6.4,6.73,6.4,6.5,10500.0],["2009-04-03",6.39,6.69,6.33,6.47,18400.0],["2009-04-06",6.16,6.32,5.94,6.31,31900.0],["2009-04-07",6.29,6.53,6.17,6.44,7400.0],["2009-04-08",6.5,7.5,6.15,7.5,27500.0],["2009-04-09",7.42,7.82,7.0,7.31,17000.0],["2009-04-13",7.34,7.6,7.02,7.59,8500.0],["2009-04-14",7.31,7.82,7.3,7.4,7400.0],["2009-04-15",7.56,8.0,7.24,7.87,7500.0],["2009-04-16",7.99,8.0,6.6,7.0,50200.0],["2009-04-17",6.9,7.39,6.55,6.8,10700.0],["2009-04-20",6.81,7.15,6.77,6.77,15900.0],["2009-04-21",6.61,7.34,6.22,6.84,10000.0],["2009-04-22",6.75,6.93,6.7,6.75,5500.0],["2009-04-23",6.9,6.92,6.77,6.77,8000.0],["2009-04-24",6.75,7.59,6.6,7.1,54800.0],["2009-04-27",7.84,7.9,7.3,7.9,80500.0],["2009-04-28",7.74,7.98,7.67,7.91,27100.0],["2009-04-29",7.95,8.45,7.86,8.35,16000.0],["2009-04-30",8.6,8.7,7.98,8.64,21700.0],["2009-05-01",8.42,8.88,8.42,8.82,14600.0],["2009-05-04",8.86,9.03,8.86,8.98,28400.0],["2009-05-05",8.96,9.04,8.85,8.95,17900.0],["2009-05-06",9.0,9.0,8.75,8.86,26800.0],["2009-05-07",8.81,9.0,8.67,8.69,8200.0],["2009-05-08",8.89,8.89,8.3,8.79,10700.0],["2009-05-11",8.78,9.31,8.72,9.0,50200.0],["2009-05-12",9.02,9.19,8.32,9.03,45900.0],["2009-05-13",8.81,8.97,8.56,8.71,10200.0],["2009-05-14",8.69,9.09,8.63,9.03,6600.0],["2009-05-15",9.0,9.33,8.89,9.33,15700.0],["2009-05-18",9.34,9.47,9.27,9.47,10500.0],["2009-05-19",9.46,10.78,9.45,10.65,44200.0],["2009-05-20",10.51,11.38,9.87,9.9,79200.0],["2009-05-21",10.02,10.15,8.84,9.35,31900.0],["2009-05-22",9.52,9.83,8.88,9.13,20700.0],["2009-05-26",9.05,10.15,8.99,9.63,19000.0],["2009-05-27",9.96,9.96,9.66,9.66,15500.0],["2009-05-28",9.86,10.03,9.63,9.85,26300.0],["2009-05-29",10.06,10.2,9.51,10.18,58900.0],["2009-06-01",10.4,10.7,9.45,10.12,29300.0],["2009-06-02",10.22,10.22,9.62,9.83,11200.0],["2009-06-03",9.87,9.88,9.31,9.59,10500.0],["2009-06-04",9.84,10.01,9.58,9.9,5600.0],["2009-06-05",9.89,10.2,9.66,9.91,16100.0],["2009-06-08",9.98,9.98,9.5,9.58,12700.0],["2009-06-09",9.88,9.88,9.65,9.75,5100.0],["2009-06-10",9.71,10.09,9.32,9.35,21800.0],["2009-06-11",9.34,9.56,9.26,9.45,10800.0],["2009-06-12",9.53,9.78,9.26,9.5,7300.0],["2009-06-15",9.4,9.4,8.87,9.05,34000.0],["2009-06-16",9.23,9.63,9.11,9.51,32900.0],["2009-06-17",9.51,9.99,9.42,9.99,17500.0],["2009-06-18",9.97,10.12,9.75,9.97,24500.0],["2009-06-19",10.04,10.05,9.44,10.04,17600.0],["2009-06-22",9.73,10.24,9.29,9.84,35900.0],["2009-06-23",10.03,10.19,9.89,10.01,20500.0],["2009-06-24",10.2,10.29,9.77,9.97,23900.0],["2009-06-25",10.01,10.45,9.68,10.13,22200.0],["2009-06-26",10.23,12.35,10.22,12.19,1011400.0],["2009-06-29",11.92,11.99,11.26,11.35,149300.0],["2009-06-30",11.36,12.1,10.82,10.96,78600.0],["2009-07-01",11.06,11.67,11.04,11.19,50800.0],["2009-07-02",11.15,11.61,10.61,10.78,61000.0],["2009-07-06",10.81,11.28,10.51,11.04,33900.0],["2009-07-07",11.08,11.55,10.97,11.2,43700.0],["2009-07-08",11.26,11.55,10.71,11.54,32500.0],["2009-07-09",11.54,11.89,11.19,11.67,37200.0],["2009-07-10",11.67,11.99,11.27,11.7,20500.0],["2009-07-13",11.64,12.03,11.13,11.68,30000.0],["2009-07-14",11.62,12.02,11.46,11.75,26200.0],["2009-07-15",12.05,12.35,11.66,12.35,34600.0],["2009-07-16",12.23,12.92,12.23,12.92,25800.0],["2009-07-17",12.88,12.99,12.51,12.95,57800.0],["2009-07-20",12.95,13.5,12.85,13.2,54200.0],["2009-07-21",13.2,13.46,12.8,12.94,41400.0],["2009-07-22",12.94,13.43,12.72,13.01,35200.0],["2009-07-23",13.01,13.31,12.66,13.29,30200.0],["2009-07-24",13.27,13.3,12.71,13.13,60600.0],["2009-07-27",13.39,13.39,12.5,13.29,55600.0],["2009-07-28",13.05,14.24,12.92,13.93,59700.0],["2009-07-29",13.92,14.14,13.73,13.75,40200.0],["2009-07-30",13.88,14.2,13.46,13.96,28200.0],["2009-07-31",13.94,14.0,13.62,13.65,38400.0],["2009-08-03",13.83,14.1,13.65,13.74,62800.0],["2009-08-04",13.68,14.0,13.45,13.63,47100.0],["2009-08-05",13.45,13.5,12.58,12.81,40500.0],["2009-08-06",12.72,13.01,12.13,12.13,50200.0],["2009-08-07",12.26,12.39,11.78,11.89,49000.0],["2009-08-10",11.9,13.24,11.9,11.98,39200.0],["2009-08-11",12.15,13.17,11.93,12.84,44900.0],["2009-08-12",12.81,14.42,12.81,14.15,77900.0],["2009-08-13",14.21,14.48,13.54,13.61,44500.0],["2009-08-14",13.64,13.7,13.27,13.56,16400.0],["2009-08-17",13.49,14.19,13.23,13.61,33700.0],["2009-08-18",13.61,13.99,13.41,13.81,29300.0],["2009-08-19",13.68,13.98,13.31,13.57,44400.0],["2009-08-20",13.51,13.78,13.13,13.61,39200.0],["2009-08-21",13.85,13.85,13.2,13.51,36700.0],["2009-08-24",13.41,13.48,13.0,13.06,39300.0],["2009-08-25",13.07,13.42,12.99,13.1,38500.0],["2009-08-26",13.07,13.5,12.29,12.93,27800.0],["2009-08-27",12.79,13.11,12.1,13.01,19600.0],["2009-08-28",13.03,13.12,12.43,12.53,25300.0],["2009-08-31",12.45,12.46,12.04,12.09,60400.0],["2009-09-01",12.04,12.28,11.34,11.61,56300.0],["2009-09-02",11.4,11.93,11.4,11.78,69900.0],["2009-09-03",11.78,12.07,11.35,11.72,23900.0],["2009-09-04",11.68,11.74,11.27,11.43,41400.0],["2009-09-08",11.44,11.57,10.93,11.12,31300.0],["2009-09-09",11.08,11.56,10.91,11.52,87100.0],["2009-09-10",11.55,11.8,11.0,11.53,74300.0],["2009-09-11",11.66,11.74,11.25,11.44,77900.0],["2009-09-14",11.43,11.62,11.32,11.48,15700.0],["2009-09-15",11.41,11.8,11.3,11.51,50900.0],["2009-09-16",11.56,11.95,11.52,11.83,67000.0],["2009-09-17",11.31,11.94,11.31,11.83,10000.0],["2009-09-18",11.87,11.93,11.56,11.86,27200.0],["2009-09-21",11.89,11.94,11.68,11.94,19300.0],["2009-09-22",11.99,12.5,11.94,12.23,24900.0],["2009-09-23",12.3,12.59,12.23,12.33,18400.0],["2009-09-24",12.39,12.87,12.39,12.73,41900.0],["2009-09-25",12.67,13.28,12.58,13.12,42100.0],["2009-09-28",13.05,13.84,13.03,13.77,79200.0],["2009-09-29",13.82,14.93,13.82,14.68,92200.0],["2009-09-30",14.68,14.94,14.06,14.13,30400.0],["2009-10-01",14.14,14.17,13.43,13.56,39200.0],["2009-10-02",13.32,13.46,12.78,12.86,36400.0],["2009-10-05",12.87,12.97,12.41,12.5,39000.0],["2009-10-06",12.57,12.77,12.0,12.6,13800.0],["2009-10-07",12.55,13.73,12.31,13.25,59600.0],["2009-10-08",13.22,13.33,12.99,13.02,18100.0],["2009-10-09",13.05,13.12,12.64,12.81,32100.0],["2009-10-12",12.34,13.22,12.34,12.82,24900.0],["2009-10-13",12.92,13.24,12.56,13.04,18600.0],["2009-10-14",13.13,13.76,13.13,13.56,30100.0],["2009-10-15",12.95,13.46,12.95,13.18,9500.0],["2009-10-16",13.18,13.55,13.01,13.13,9600.0],["2009-10-19",13.19,13.25,12.95,13.05,12200.0],["2009-10-20",13.08,13.08,12.29,12.58,29400.0],["2009-10-21",12.53,13.72,12.5,13.36,74000.0],["2009-10-22",13.51,13.7,13.34,13.58,18600.0],["2009-10-23",13.67,14.44,13.39,13.39,41400.0],["2009-10-26",13.44,13.57,12.8,13.26,26100.0],["2009-10-27",13.66,13.98,12.88,12.97,61600.0],["2009-10-28",13.39,13.64,13.05,13.26,61700.0],["2009-10-29",13.35,13.74,13.18,13.5,23900.0],["2009-10-30",13.53,13.89,13.45,13.82,52500.0],["2009-11-02",14.03,14.62,13.99,14.14,53900.0],["2009-11-03",14.17,14.25,13.75,14.24,19600.0],["2009-11-04",14.5,14.62,14.1,14.12,25800.0],["2009-11-05",14.32,14.6,14.31,14.59,68100.0],["2009-11-06",14.52,14.65,14.36,14.57,61200.0],["2009-11-09",14.38,14.68,14.17,14.64,60800.0],["2009-11-10",14.86,15.0,14.36,14.72,43500.0],["2009-11-11",14.81,15.15,14.81,14.97,65600.0],["2009-11-12",14.91,15.25,14.82,14.9,48800.0],["2009-11-13",15.02,15.11,14.66,15.09,52500.0],["2009-11-16",15.17,15.38,15.0,15.36,46400.0],["2009-11-17",15.28,15.33,14.87,15.2,40100.0],["2009-11-18",15.16,15.16,14.82,14.97,35000.0],["2009-11-19",14.91,14.91,14.55,14.83,32200.0],["2009-11-20",14.77,14.77,14.39,14.39,29800.0],["2009-11-23",14.47,14.75,14.32,14.48,24300.0],["2009-11-24",14.41,14.65,13.96,14.58,69800.0],["2009-11-25",14.54,14.83,14.21,14.72,39000.0],["2009-11-27",14.33,14.69,14.16,14.18,9300.0],["2009-11-30",14.67,14.67,13.6,14.14,62100.0],["2009-12-01",14.26,14.26,13.79,14.15,68400.0],["2009-12-02",14.15,14.25,13.94,14.15,47100.0],["2009-12-03",14.24,14.3,13.88,13.94,22300.0],["2009-12-04",14.09,14.44,13.86,14.06,73500.0],["2009-12-07",13.99,14.15,13.7,13.99,57600.0],["2009-12-08",13.97,14.08,13.47,13.99,68900.0],["2009-12-09",14.0,14.25,13.55,13.96,39500.0],["2009-12-10",14.01,14.01,13.52,13.55,63700.0],["2009-12-11",13.55,14.04,13.51,13.91,61700.0],["2009-12-14",13.89,14.09,13.52,13.93,54200.0],["2009-12-15",13.98,13.98,13.6,13.6,43700.0],["2009-12-16",13.76,13.76,13.54,13.64,45400.0],["2009-12-17",13.65,13.65,13.0,13.42,73300.0],["2009-12-18",13.4,13.5,13.09,13.5,88200.0],["2009-12-21",13.47,13.59,13.07,13.22,59400.0],["2009-12-22",13.26,13.45,13.04,13.23,42600.0],["2009-12-23",13.23,13.51,13.1,13.27,45600.0],["2009-12-24",13.4,13.47,13.0,13.37,7300.0],["2009-12-28",13.29,13.54,13.02,13.11,25600.0],["2009-12-29",13.11,13.11,12.57,12.77,36700.0],["2009-12-30",12.67,12.77,12.04,12.63,53800.0],["2009-12-31",12.56,12.58,12.29,12.29,20500.0],["2010-01-04",12.33,12.87,12.0,12.51,47600.0],["2010-01-05",12.52,12.7,12.41,12.48,43500.0],["2010-01-06",12.39,12.7,12.35,12.39,37800.0],["2010-01-07",12.44,12.61,12.17,12.4,51300.0],["2010-01-08",12.35,12.64,12.24,12.37,45600.0],["2010-01-11",12.06,12.91,12.06,12.48,34800.0],["2010-01-12",12.48,12.48,12.09,12.25,17800.0],["2010-01-13",12.22,12.47,12.06,12.35,25800.0],["2010-01-14",12.39,12.48,12.3,12.45,25000.0],["2010-01-15",12.49,12.56,11.66,11.87,33300.0],["2010-01-19",11.87,12.21,11.87,12.11,17300.0],["2010-01-20",12.02,12.1,11.57,11.59,14800.0],["2010-01-21",11.63,11.91,11.14,11.17,13800.0],["2010-01-22",11.11,11.2,10.59,10.65,30200.0],["2010-01-25",10.74,10.8,10.3,10.51,28600.0],["2010-01-26",10.44,10.65,10.29,10.43,35800.0],["2010-01-27",10.52,10.92,10.52,10.81,29900.0],["2010-01-28",10.8,10.84,10.7,10.72,26500.0],["2010-01-29",10.75,10.8,10.68,10.73,20700.0],["2010-02-01",10.78,11.06,10.78,10.84,33600.0],["2010-02-02",10.9,11.15,10.84,11.05,88000.0],["2010-02-03",11.84,12.07,11.59,11.93,95400.0],["2010-02-04",11.84,11.84,10.97,10.98,64300.0],["2010-02-05",10.98,11.67,10.96,11.59,41600.0],["2010-02-08",11.52,11.7,11.02,11.48,29900.0],["2010-02-09",11.65,11.8,11.06,11.14,37300.0],["2010-02-10",11.15,11.79,11.05,11.54,27100.0],["2010-02-11",11.49,11.57,10.98,11.26,49500.0],["2010-02-12",11.14,11.35,10.99,11.18,14400.0],["2010-02-16",11.18,11.6,11.15,11.46,26600.0],["2010-02-17",11.47,11.58,11.27,11.39,14400.0],["2010-02-18",11.21,11.47,11.11,11.27,35800.0],["2010-02-19",11.27,12.23,11.23,11.27,47900.0],["2010-02-22",11.25,11.75,11.25,11.45,77500.0],["2010-02-23",11.57,11.84,11.23,11.39,79100.0],["2010-02-24",11.44,11.65,11.33,11.39,54500.0],["2010-02-25",11.3,11.46,11.18,11.23,49700.0],["2010-02-26",11.29,11.48,11.28,11.4,21100.0],["2010-03-01",11.4,11.59,11.28,11.48,30300.0],["2010-03-02",11.51,12.26,11.5,11.89,29200.0],["2010-03-03",12.73,12.74,11.64,11.9,62300.0],["2010-03-04",12.38,12.45,12.03,12.12,34200.0],["2010-03-05",12.12,12.5,11.87,12.41,16000.0],["2010-03-08",12.36,15.29,12.31,15.03,465400.0],["2010-03-09",14.87,16.15,13.57,13.75,549300.0],["2010-03-10",13.75,14.01,13.56,13.68,42600.0],["2010-03-11",13.59,14.44,13.5,14.43,42500.0],["2010-03-12",14.57,14.87,14.41,14.63,80300.0],["2010-03-15",14.66,14.88,14.21,14.54,99800.0],["2010-03-16",14.75,14.92,14.31,14.59,42500.0],["2010-03-17",14.6,14.81,14.13,14.2,48200.0],["2010-03-18",14.2,14.43,13.48,13.84,75500.0],["2010-03-19",13.92,13.92,13.13,13.34,48600.0],["2010-03-22",13.34,13.73,13.34,13.5,47800.0],["2010-03-23",13.53,13.65,13.34,13.62,28300.0],["2010-03-24",13.62,14.01,13.35,13.62,28500.0],["2010-03-25",13.63,14.03,13.41,13.48,28100.0],["2010-03-26",13.51,13.76,13.38,13.61,24200.0],["2010-03-29",13.58,14.38,13.58,14.19,48200.0],["2010-03-30",14.23,14.83,14.23,14.58,28900.0],["2010-03-31",14.51,15.43,14.25,15.01,85200.0],["2010-04-01",15.26,15.39,14.97,15.12,54400.0],["2010-04-05",15.11,16.1,15.11,16.0,53000.0],["2010-04-06",15.87,16.44,15.82,16.43,59400.0],["2010-04-07",16.4,16.44,15.6,15.99,63800.0],["2010-04-08",15.89,15.89,15.51,15.64,21500.0],["2010-04-09",15.57,15.91,15.5,15.86,17900.0],["2010-04-12",16.0,16.47,16.0,16.07,33600.0],["2010-04-13",16.03,16.04,15.72,16.0,24000.0],["2010-04-14",16.0,16.01,15.73,15.85,23300.0],["2010-04-15",15.79,16.18,15.77,15.96,27900.0],["2010-04-16",15.96,15.99,15.73,15.73,19400.0],["2010-04-19",15.65,15.95,15.5,15.73,36800.0],["2010-04-20",15.92,15.92,15.72,15.73,22700.0],["2010-04-21",15.81,15.98,15.66,15.75,12100.0],["2010-04-22",15.64,16.34,15.13,16.08,142800.0],["2010-04-23",16.11,16.5,15.84,16.5,187400.0],["2010-04-26",18.39,19.73,17.71,19.29,548600.0],["2010-04-27",19.27,19.8,18.88,18.89,209300.0],["2010-04-28",19.25,21.01,18.9,20.17,440600.0],["2010-04-29",20.36,20.39,19.6,20.18,249200.0],["2010-04-30",20.19,20.89,19.9,19.94,121500.0],["2010-05-03",20.05,20.26,19.4,19.65,61800.0],["2010-05-04",19.4,19.45,18.5,19.12,99500.0],["2010-05-05",18.83,19.42,18.39,18.78,55500.0],["2010-05-06",18.77,18.85,16.55,17.35,75700.0],["2010-05-07",17.35,17.7,16.5,17.31,70800.0],["2010-05-10",18.44,18.45,17.54,18.01,65900.0],["2010-05-11",17.78,18.46,16.57,18.09,48500.0],["2010-05-12",17.86,18.67,17.45,18.65,64700.0],["2010-05-13",18.4,19.39,18.38,18.77,57600.0],["2010-05-14",18.5,18.87,17.89,18.16,46200.0],["2010-05-17",18.34,18.8,17.59,18.2,54700.0],["2010-05-18",18.38,18.68,17.39,17.4,73400.0],["2010-05-19",17.18,17.51,16.56,16.83,69600.0],["2010-05-20",16.56,16.81,15.86,16.03,67100.0],["2010-05-21",15.78,16.25,15.55,15.74,106200.0],["2010-05-24",15.69,16.44,15.66,16.18,44700.0],["2010-05-25",15.71,15.9,14.13,15.37,165600.0],["2010-05-26",15.37,16.39,15.31,15.89,70700.0],["2010-05-27",16.2,16.66,15.97,16.56,45800.0],["2010-05-28",16.59,16.61,15.98,16.25,28400.0],["2010-06-01",16.13,16.54,15.93,15.99,34800.0],["2010-06-02",16.08,16.91,15.89,16.7,40100.0],["2010-06-03",16.76,17.22,16.59,16.72,45200.0],["2010-06-04",16.22,16.6,15.57,15.61,52000.0],["2010-06-07",15.63,15.9,14.82,14.86,24300.0],["2010-06-08",14.92,15.06,14.58,14.77,63500.0],["2010-06-09",15.21,15.78,14.92,15.12,50900.0],["2010-06-10",15.6,15.65,15.07,15.3,38700.0],["2010-06-11",15.13,15.76,14.8,15.23,60500.0],["2010-06-14",15.42,15.76,15.06,15.23,42900.0],["2010-06-15",15.28,15.72,14.95,15.52,59000.0],["2010-06-16",15.37,15.66,15.25,15.55,49100.0],["2010-06-17",15.8,15.97,15.15,15.34,29900.0],["2010-06-18",15.35,15.52,15.23,15.29,49100.0],["2010-06-21",15.57,15.57,13.71,13.87,78800.0],["2010-06-22",13.98,14.69,13.64,13.66,44100.0],["2010-06-23",13.69,13.96,13.4,13.51,15900.0],["2010-06-24",13.4,13.52,13.1,13.21,33400.0],["2010-06-25",13.22,13.48,12.94,12.97,128700.0],["2010-06-28",13.13,13.16,12.93,12.94,17700.0],["2010-06-29",12.75,12.75,11.77,11.83,37300.0],["2010-06-30",11.83,12.52,11.71,12.38,42300.0],["2010-07-01",12.38,12.51,11.97,12.27,34600.0],["2010-07-02",12.28,12.28,11.6,11.86,51800.0],["2010-07-06",12.13,12.47,11.68,11.68,48800.0],["2010-07-07",11.72,12.1,11.63,12.1,91500.0],["2010-07-08",12.19,12.83,12.19,12.78,52800.0],["2010-07-09",12.82,13.64,12.51,13.6,71200.0],["2010-07-12",13.62,13.89,13.34,13.56,40200.0],["2010-07-13",13.8,13.84,13.52,13.77,26700.0],["2010-07-14",13.66,13.85,13.61,13.77,21900.0],["2010-07-15",13.82,14.03,13.48,13.9,35600.0],["2010-07-16",13.75,14.09,13.75,13.96,64000.0],["2010-07-19",14.05,14.53,13.88,14.42,78000.0],["2010-07-20",14.21,14.74,13.95,14.71,63600.0],["2010-07-21",14.72,15.75,14.72,15.24,142900.0],["2010-07-22",15.8,16.25,15.48,15.95,167600.0],["2010-07-23",15.81,16.15,15.63,15.99,65300.0],["2010-07-26",16.03,16.39,15.89,16.25,79700.0],["2010-07-27",16.01,16.03,15.59,15.69,56200.0],["2010-07-28",15.86,15.86,15.34,15.68,35700.0],["2010-07-29",15.84,15.99,15.41,15.74,39500.0],["2010-07-30",15.65,15.83,15.52,15.56,21300.0],["2010-08-02",15.78,15.78,15.08,15.51,31300.0],["2010-08-03",15.59,16.23,15.58,15.82,31800.0],["2010-08-04",16.03,16.55,16.03,16.27,62300.0],["2010-08-05",16.2,16.82,16.03,16.04,40000.0],["2010-08-06",15.8,16.2,15.56,15.81,67000.0],["2010-08-09",16.25,16.35,15.73,16.25,35200.0],["2010-08-10",16.01,16.15,15.46,15.65,28800.0],["2010-08-11",15.32,15.46,14.89,14.97,37600.0],["2010-08-12",15.02,15.33,14.9,15.04,48700.0],["2010-08-13",15.02,15.35,14.7,15.03,35800.0],["2010-08-16",14.87,15.29,14.87,15.09,18200.0],["2010-08-17",15.3,16.5,15.1,16.08,57900.0],["2010-08-18",16.11,16.56,16.0,16.04,36300.0],["2010-08-19",15.94,15.99,15.29,15.4,25100.0],["2010-08-20",15.3,15.51,14.92,15.48,24900.0],["2010-08-23",15.52,15.71,14.68,14.68,23000.0],["2010-08-24",14.65,14.73,14.06,14.15,30800.0],["2010-08-25",14.11,14.85,14.07,14.49,30100.0],["2010-08-26",14.59,15.65,14.59,15.58,57200.0],["2010-08-27",15.82,18.01,15.7,17.93,112700.0],["2010-08-30",17.92,19.42,17.0,18.33,138100.0],["2010-08-31",18.33,18.53,17.75,18.26,113100.0],["2010-09-01",18.64,20.45,18.64,19.46,179800.0],["2010-09-02",19.47,20.19,19.35,20.16,144400.0],["2010-09-03",20.46,20.79,20.22,20.75,95400.0],["2010-09-07",20.76,20.76,20.0,20.35,90900.0],["2010-09-08",20.32,21.85,19.75,21.51,234000.0],["2010-09-09",21.75,22.19,20.41,21.08,142200.0],["2010-09-10",21.3,21.64,20.79,20.99,160600.0],["2010-09-13",21.25,21.41,20.78,21.13,255900.0],["2010-09-14",21.0,21.86,20.86,21.47,254400.0],["2010-09-15",21.45,25.25,21.0,23.5,378100.0],["2010-09-16",23.51,24.29,22.87,23.53,144800.0],["2010-09-17",24.31,25.92,24.06,24.91,358800.0],["2010-09-20",25.48,26.29,25.16,25.98,283200.0],["2010-09-21",26.29,26.48,24.47,24.8,241600.0],["2010-09-22",24.86,25.25,23.75,24.11,122000.0],["2010-09-23",24.09,25.49,23.8,23.99,229100.0],["2010-09-24",24.49,25.8,24.01,25.59,204500.0],["2010-09-27",25.75,26.39,24.69,25.29,193000.0],["2010-09-28",25.3,26.77,24.83,26.66,258500.0],["2010-09-29",26.95,26.99,25.8,26.24,146400.0],["2010-09-30",26.71,26.95,25.29,25.76,209400.0],["2010-10-01",26.03,26.49,25.42,26.46,128500.0],["2010-10-04",26.2,26.26,25.14,26.1,112800.0],["2010-10-05",26.47,28.09,26.06,28.0,232900.0],["2010-10-06",28.26,28.26,25.0,25.46,278200.0],["2010-10-07",25.65,25.95,24.23,25.35,184400.0],["2010-10-08",25.36,25.79,24.98,25.49,64700.0],["2010-10-11",25.57,25.9,24.75,25.29,94900.0],["2010-10-12",25.6,26.6,25.24,26.36,140400.0],["2010-10-13",26.98,27.2,26.5,27.08,172700.0],["2010-10-14",27.17,27.34,26.21,26.61,116200.0],["2010-10-15",27.01,27.69,26.52,27.18,134500.0],["2010-10-18",27.18,27.18,24.96,27.02,110500.0],["2010-10-19",26.72,26.72,25.12,25.66,114400.0],["2010-10-20",26.0,26.88,25.29,26.78,214700.0],["2010-10-21",28.25,33.38,28.25,31.81,1376200.0],["2010-10-22",32.11,35.4,32.0,34.35,763100.0],["2010-10-25",34.53,36.8,34.04,35.71,701700.0],["2010-10-26",35.59,36.9,34.3,34.51,456400.0],["2010-10-27",34.4,35.86,34.11,34.71,257700.0],["2010-10-28",35.0,35.0,32.78,34.35,333100.0],["2010-10-29",34.04,34.65,33.56,34.35,128000.0],["2010-11-01",34.53,34.97,33.1,33.16,136700.0],["2010-11-02",33.35,33.71,31.68,33.51,258500.0],["2010-11-03",33.43,35.4,33.43,35.08,347800.0],["2010-11-04",35.73,36.5,34.49,34.92,266100.0],["2010-11-05",35.59,35.59,33.37,33.61,214300.0],["2010-11-08",33.35,34.3,32.98,33.7,155200.0],["2010-11-09",34.3,35.25,32.79,32.99,216800.0],["2010-11-10",32.92,36.91,32.53,35.82,550800.0],["2010-11-11",35.38,36.7,35.02,35.79,348100.0],["2010-11-12",35.15,35.73,34.27,34.91,290800.0],["2010-11-15",35.0,38.07,34.19,36.88,647900.0],["2010-11-16",36.65,36.65,34.95,35.65,390800.0],["2010-11-17",35.59,36.35,34.62,35.52,236500.0],["2010-11-18",36.58,38.65,35.92,38.19,390100.0],["2010-11-19",38.2,38.76,36.7,37.81,392600.0],["2010-11-22",37.6,39.2,37.4,38.95,239900.0],["2010-11-23",38.58,38.75,37.5,38.34,190800.0],["2010-11-24",38.83,40.69,38.33,39.93,351300.0],["2010-11-26",39.55,40.47,39.11,39.45,97800.0],["2010-11-29",39.45,39.79,38.27,38.99,173300.0],["2010-11-30",38.46,43.44,38.2,42.99,778900.0],["2010-12-01",44.28,45.1,42.83,42.87,522800.0],["2010-12-02",42.9,43.41,42.1,42.88,198500.0],["2010-12-03",42.5,44.7,42.47,43.74,244700.0],["2010-12-06",43.93,44.75,42.56,43.98,195400.0],["2010-12-07",44.75,45.25,43.28,43.43,227100.0],["2010-12-08",43.54,44.3,42.6,43.42,143200.0],["2010-12-09",44.0,44.67,42.66,43.81,144800.0],["2010-12-10",43.8,46.0,43.1,45.16,243400.0],["2010-12-13",45.9,46.46,42.6,42.97,252500.0],["2010-12-14",43.0,43.0,39.65,40.2,353300.0],["2010-12-15",39.56,41.87,38.4,38.45,341000.0],["2010-12-16",38.5,40.59,37.82,40.07,238600.0],["2010-12-17",40.2,43.1,38.71,42.44,449100.0],["2010-12-20",42.29,42.83,41.21,42.11,209200.0],["2010-12-21",42.36,44.26,42.22,43.82,188800.0],["2010-12-22",43.75,43.92,40.69,41.57,258100.0],["2010-12-23",41.31,42.02,40.34,41.35,156100.0],["2010-12-27",41.08,41.81,40.71,41.48,54500.0],["2010-12-28",41.68,42.19,40.79,41.2,95400.0],["2010-12-29",41.39,41.39,40.93,40.99,641200.0],["2010-12-30",41.64,41.64,40.71,40.72,114200.0],["2010-12-31",40.72,41.49,40.02,41.38,129100.0],["2011-01-03",41.79,42.34,40.93,41.29,128000.0],["2011-01-04",41.56,42.17,40.41,41.76,211200.0],["2011-01-05",41.72,44.84,41.07,44.57,362200.0],["2011-01-06",44.65,45.95,44.3,44.83,220400.0],["2011-01-07",44.85,45.87,44.21,44.85,235300.0],["2011-01-10",44.99,45.46,43.59,45.21,205100.0],["2011-01-11",45.79,48.4,45.06,47.11,425400.0],["2011-01-12",47.55,48.72,47.32,47.81,198900.0],["2011-01-13",47.59,48.0,46.71,47.16,151900.0],["2011-01-14",47.64,49.43,47.51,48.8,202500.0],["2011-01-18",50.26,52.71,50.26,51.72,332900.0],["2011-01-19",51.94,51.98,50.13,50.55,373300.0],["2011-01-20",50.44,50.44,46.65,47.18,376900.0],["2011-01-21",47.52,48.0,46.62,46.73,142000.0],["2011-01-24",46.55,46.71,43.05,44.58,333100.0],["2011-01-25",44.47,45.86,42.94,45.05,249100.0],["2011-01-26",45.07,46.3,44.24,45.86,200500.0],["2011-01-27",46.1,48.76,46.1,48.49,327200.0],["2011-01-28",48.28,49.0,45.28,46.08,237900.0],["2011-01-31",46.21,47.24,45.4,47.0,201700.0],["2011-02-01",47.9,50.4,47.41,49.45,289200.0],["2011-02-02",50.6,53.21,49.41,52.76,664900.0],["2011-02-03",46.81,48.57,43.44,43.59,1691500.0],["2011-02-04",43.68,45.75,43.41,45.12,474000.0],["2011-02-07",44.29,44.88,40.89,41.6,976700.0],["2011-02-08",41.61,44.25,41.59,43.25,695100.0],["2011-02-09",43.61,44.12,42.94,43.42,375000.0],["2011-02-10",43.0,44.58,42.2,44.0,230700.0],["2011-02-11",43.87,44.57,43.25,43.75,208300.0],["2011-02-14",44.18,44.5,42.69,43.32,218300.0],["2011-02-15",42.91,44.21,42.79,43.98,187200.0],["2011-02-16",44.09,44.4,42.06,42.6,249600.0],["2011-02-17",42.29,42.74,41.25,42.24,170200.0],["2011-02-18",43.51,45.49,43.3,43.76,475000.0],["2011-02-22",43.12,43.12,40.05,40.21,364400.0],["2011-02-23",40.44,40.5,36.19,37.7,547300.0],["2011-02-24",38.42,39.64,37.72,39.12,328200.0],["2011-02-25",39.5,41.49,38.67,41.2,1019700.0],["2011-02-28",41.34,41.61,38.68,39.45,499100.0],["2011-03-01",39.58,39.96,38.73,39.4,303400.0],["2011-03-02",39.09,41.35,39.05,41.1,398300.0],["2011-03-03",41.4,43.62,41.28,43.5,438600.0],["2011-03-04",43.56,44.42,42.81,43.9,239200.0],["2011-03-07",43.9,44.34,42.47,43.14,260200.0],["2011-03-08",43.16,43.79,42.28,43.74,169700.0],["2011-03-09",43.52,43.91,42.79,43.43,151400.0],["2011-03-10",42.84,43.65,42.14,43.15,165400.0],["2011-03-11",42.96,45.58,42.33,44.98,301400.0],["2011-03-14",45.01,46.23,44.27,45.01,175300.0],["2011-03-15",43.91,47.08,43.34,46.43,268200.0],["2011-03-16",46.43,46.69,44.61,44.77,177000.0],["2011-03-17",46.22,49.46,45.89,47.85,476400.0],["2011-03-18",48.72,48.96,46.11,46.32,238100.0],["2011-03-21",47.4,49.92,47.31,49.87,310400.0],["2011-03-22",50.1,54.45,49.66,53.97,712300.0],["2011-03-23",53.51,57.94,52.0,57.26,579000.0],["2011-03-24",58.12,58.48,55.13,56.77,469900.0],["2011-03-25",57.75,61.89,57.73,60.94,721200.0],["2011-03-28",62.72,65.88,60.75,64.75,936500.0],["2011-03-29",64.47,66.95,62.8,66.68,915700.0],["2011-03-30",67.04,69.79,64.6,68.48,1028300.0],["2011-03-31",67.86,69.0,65.89,66.59,624000.0],["2011-04-01",67.54,70.73,66.02,69.52,678100.0],["2011-04-04",70.79,76.63,70.04,76.29,1626900.0],["2011-04-05",75.93,80.93,73.14,80.86,1962400.0],["2011-04-06",81.7,84.84,76.7,77.88,2953700.0],["2011-04-07",75.84,76.56,72.13,74.75,1979500.0],["2011-04-08",75.8,77.77,74.38,76.7,819200.0],["2011-04-11",76.63,77.41,71.25,73.48,669100.0],["2011-04-12",72.11,75.24,71.4,73.5,514300.0],["2011-04-13",74.82,77.89,73.22,76.07,754900.0],["2011-04-14",75.45,81.73,74.77,77.77,1472600.0],["2011-04-15",77.31,79.66,75.76,78.81,696200.0],["2011-04-18",78.42,81.1,75.88,77.74,909700.0],["2011-04-19",77.94,79.32,71.73,73.9,1470500.0],["2011-04-20",75.28,76.8,72.5,73.87,906500.0],["2011-04-21",88.15,95.45,86.0,94.22,3637800.0],["2011-04-25",96.8,103.8,96.56,101.0,2296100.0],["2011-04-26",101.52,102.99,86.0,86.02,3900000.0],["2011-04-27",87.5,90.5,83.13,85.38,2796700.0],["2011-04-28",85.86,86.37,83.31,84.13,1300000.0],["2011-04-29",84.15,86.77,81.2,81.87,1033600.0],["2011-05-02",81.2,82.81,77.63,77.7,1528300.0],["2011-05-03",77.59,80.3,75.11,75.56,1100000.0],["2011-05-04",75.23,77.45,72.92,75.03,1205500.0],["2011-05-05",74.2,78.23,73.01,74.55,1600000.0],["2011-05-06",76.01,76.89,72.55,72.98,795900.0],["2011-05-09",73.09,75.09,72.65,74.09,724800.0],["2011-05-10",74.6,74.98,72.75,72.96,482500.0],["2011-05-11",74.0,78.3,73.52,75.55,1900000.0],["2011-05-12",76.51,77.77,73.58,73.93,1200000.0],["2011-05-13",74.25,74.99,69.33,69.52,1154900.0],["2011-05-16",69.0,71.13,66.07,66.5,1241500.0],["2011-05-17",66.67,67.63,63.2,65.52,1383300.0],["2011-05-18",66.06,70.42,66.06,68.95,1498300.0],["2011-05-19",69.75,75.0,68.98,72.72,1737500.0],["2011-05-20",73.07,75.48,72.83,73.37,941000.0],["2011-05-23",70.37,73.92,69.03,71.19,988400.0],["2011-05-24",72.26,73.86,70.3,71.1,647600.0],["2011-05-25",70.7,75.25,70.23,71.91,1213400.0],["2011-05-26",72.63,73.14,70.7,71.08,816800.0],["2011-05-27",71.77,72.25,69.05,70.48,635000.0],["2011-05-31",73.68,78.4,73.22,75.14,3440400.0],["2011-06-01",75.33,77.38,69.46,70.16,2714700.0],["2011-06-02",70.71,73.37,67.5,70.39,3139100.0],["2011-06-03",68.88,70.7,65.65,65.96,1546400.0],["2011-06-06",66.21,66.86,61.51,61.93,1650300.0],["2011-06-07",63.04,63.7,58.1,60.46,2347600.0],["2011-06-08",60.42,63.6,59.4,60.16,1622100.0],["2011-06-09",60.25,61.55,57.07,59.26,1623900.0],["2011-06-10",59.03,60.47,57.04,57.47,1174700.0],["2011-06-13",58.1,59.43,55.29,55.71,963300.0],["2011-06-14",57.0,59.0,56.42,57.99,1057000.0],["2011-06-15",56.99,61.08,56.85,59.01,1999700.0],["2011-06-16",59.29,59.71,51.48,55.73,2418700.0],["2011-06-17",56.69,58.25,55.0,55.98,949900.0],["2011-06-20",55.92,57.85,55.2,55.64,578000.0],["2011-06-21",56.59,60.25,56.06,59.37,1517900.0],["2011-06-22",62.39,63.77,58.7,59.09,2809700.0],["2011-06-23",57.51,61.5,57.51,61.25,1843700.0],["2011-06-24",61.8,62.6,60.0,60.59,815800.0],["2011-06-27",61.08,61.62,59.2,61.12,1035200.0],["2011-06-28",61.78,64.25,61.38,63.06,974000.0],["2011-06-29",63.98,66.26,62.5,63.01,1435800.0],["2011-06-30",63.44,65.4,62.61,64.64,1008200.0],["2011-07-01",65.3,67.37,64.01,67.33,899500.0],["2011-07-05",69.0,73.51,68.71,73.13,1597100.0],["2011-07-06",73.26,77.79,72.53,76.06,2012800.0],["2011-07-07",78.12,79.73,73.07,73.82,1778800.0],["2011-07-08",71.71,76.72,69.79,76.0,1786400.0],["2011-07-11",75.21,78.35,73.37,74.97,1257200.0],["2011-07-12",75.01,76.55,74.39,75.09,822000.0],["2011-07-13",76.76,77.96,75.33,76.25,1221400.0],["2011-07-14",77.5,79.5,73.38,74.95,1689600.0],["2011-07-15",76.9,77.57,75.0,77.09,807900.0],["2011-07-18",76.94,85.21,76.2,84.91,2758400.0],["2011-07-19",87.7,90.8,86.0,87.79,1854800.0],["2011-07-20",90.35,90.35,85.0,85.71,1740200.0],["2011-07-21",59.5,63.27,56.0,56.0,7311400.0],["2011-07-22",58.0,62.6,57.75,59.4,3864600.0],["2011-07-25",58.69,62.39,58.2,59.79,1864200.0],["2011-07-26",60.72,61.6,60.02,60.86,1078600.0],["2011-07-27",60.26,60.58,57.0,58.01,1327100.0],["2011-07-28",58.24,58.49,54.52,54.85,1305000.0],["2011-07-29",52.99,54.7,51.8,52.8,958500.0],["2011-08-01",54.51,56.0,54.0,55.13,959100.0],["2011-08-02",54.41,57.19,53.24,55.43,1003600.0],["2011-08-03",55.61,58.15,54.55,56.88,1112500.0],["2011-08-04",56.31,56.45,51.24,51.55,929200.0],["2011-08-05",52.9,53.49,46.16,48.76,1561900.0],["2011-08-08",43.84,46.21,39.58,39.69,1433900.0],["2011-08-09",41.88,44.38,39.69,44.22,1345300.0],["2011-08-10",42.99,45.1,42.3,42.85,896900.0],["2011-08-11",44.16,45.5,43.1,45.17,641800.0],["2011-08-12",47.0,49.0,45.5,45.67,692700.0],["2011-08-15",47.0,47.35,43.72,44.61,741000.0],["2011-08-16",43.95,44.81,40.7,41.6,701700.0],["2011-08-17",41.65,41.75,36.36,36.83,2213800.0],["2011-08-18",34.76,35.95,32.8,33.7,1410500.0],["2011-08-19",32.89,36.3,32.31,32.55,1176000.0],["2011-08-22",36.2,36.29,33.11,34.17,1941700.0],["2011-08-23",34.01,34.17,31.45,32.83,2047900.0],["2011-08-24",33.3,34.13,32.25,32.66,1227300.0],["2011-08-25",32.87,34.8,32.57,32.82,1515500.0],["2011-08-26",32.59,34.44,31.95,33.45,1194400.0],["2011-08-29",35.02,38.24,34.78,36.93,1976000.0],["2011-08-30",36.45,39.75,36.29,38.01,1904000.0],["2011-08-31",39.48,40.25,36.0,36.52,2197800.0],["2011-09-01",36.61,37.49,35.3,35.39,1061900.0],["2011-09-02",34.3,35.19,33.14,34.1,950000.0],["2011-09-06",32.4,34.45,32.15,34.18,881500.0],["2011-09-07",35.29,36.2,34.58,34.77,1005200.0],["2011-09-08",33.55,35.19,32.0,32.27,1544400.0],["2011-09-09",34.2,34.3,32.02,32.25,2784000.0],["2011-09-12",31.16,33.0,30.6,32.1,1162700.0],["2011-09-13",32.27,33.91,32.06,32.88,826500.0],["2011-09-14",33.6,33.94,32.53,32.8,633000.0],["2011-09-15",33.09,33.39,31.8,32.4,685300.0],["2011-09-16",33.0,33.05,32.28,32.47,589100.0],["2011-09-19",32.12,32.94,31.61,32.54,907500.0],["2011-09-20",32.75,32.76,27.74,28.2,1553700.0],["2011-09-21",28.52,28.74,27.71,27.87,1149200.0],["2011-09-22",26.5,26.75,23.0,23.39,1148400.0],["2011-09-23",23.0,24.8,22.8,24.12,804300.0],["2011-09-26",24.96,25.08,23.11,23.98,839300.0],["2011-09-27",25.03,25.86,24.56,24.72,897500.0],["2011-09-28",24.63,25.45,23.4,23.68,561800.0],["2011-09-29",24.29,24.69,21.33,22.3,813900.0],["2011-09-30",21.82,23.0,21.24,21.99,664100.0],["2011-10-03",21.58,22.5,20.81,21.02,710200.0],["2011-10-04",20.73,24.54,20.68,24.46,912500.0],["2011-10-05",24.09,26.1,24.0,25.42,852800.0],["2011-10-06",25.6,26.28,24.78,25.99,468900.0],["2011-10-07",26.09,26.84,25.5,26.36,441900.0],["2011-10-10",26.84,28.15,26.81,27.48,402500.0],["2011-10-11",27.1,28.6,26.99,27.89,394500.0],["2011-10-12",29.64,32.14,28.72,30.18,1118700.0],["2011-10-13",30.44,31.39,29.0,29.27,812800.0],["2011-10-14",30.76,30.78,29.18,29.82,457000.0],["2011-10-17",29.5,30.25,27.61,28.0,423100.0],["2011-10-18",28.75,29.91,28.0,29.52,834200.0],["2011-10-19",29.7,31.1,28.7,30.78,878900.0],["2011-10-20",34.0,34.08,31.33,32.4,2004600.0],["2011-10-21",32.91,33.19,29.08,30.47,1270300.0],["2011-10-24",30.41,32.18,30.39,31.45,583300.0],["2011-10-25",31.45,31.68,29.14,29.16,763600.0],["2011-10-26",29.73,30.48,28.7,29.74,546200.0],["2011-10-27",31.35,31.8,30.5,31.25,775300.0],["2011-10-28",31.03,33.9,30.77,33.28,1173800.0],["2011-10-31",32.34,34.95,31.49,31.86,1473400.0],["2011-11-01",30.25,30.99,29.16,29.56,953700.0],["2011-11-02",30.69,31.0,29.8,30.46,605900.0],["2011-11-03",31.22,31.92,29.6,31.48,891800.0],["2011-11-04",30.98,32.75,29.3,29.61,1361400.0],["2011-11-07",29.54,29.88,28.0,28.62,856900.0],["2011-11-08",29.11,29.99,28.62,29.79,823100.0],["2011-11-09",28.62,29.49,28.34,28.42,464400.0],["2011-11-10",28.9,29.75,28.76,28.96,482700.0],["2011-11-11",29.17,29.55,28.74,28.96,461100.0],["2011-11-14",28.92,29.13,28.18,28.48,317800.0],["2011-11-15",28.33,30.49,28.2,29.7,577400.0],["2011-11-16",29.51,30.6,28.81,28.84,371200.0],["2011-11-17",28.76,29.23,26.6,27.16,604100.0],["2011-11-18",27.53,27.79,26.87,27.06,427600.0],["2011-11-21",26.26,26.27,24.89,25.76,486000.0],["2011-11-22",25.48,27.45,25.48,26.78,493200.0],["2011-11-23",25.97,26.54,25.31,25.96,353500.0],["2011-11-25",25.72,26.5,25.5,25.95,235300.0],["2011-11-28",27.15,28.0,26.93,27.65,386700.0],["2011-11-29",27.67,28.18,26.69,27.2,369900.0],["2011-11-30",28.0,28.33,27.64,27.99,472200.0],["2011-12-01",27.95,28.84,27.51,27.82,371700.0],["2011-12-02",28.45,28.6,26.6,26.77,507400.0],["2011-12-05",27.86,28.0,26.68,27.0,441900.0],["2011-12-06",27.2,27.2,25.7,26.19,560700.0],["2011-12-07",25.98,26.48,25.25,25.66,480800.0],["2011-12-08",25.39,26.78,25.32,25.88,394600.0],["2011-12-09",26.0,27.79,26.0,27.25,610200.0],["2011-12-12",26.51,29.1,26.11,29.0,1068300.0],["2011-12-13",29.38,29.88,26.8,26.95,650100.0],["2011-12-14",26.43,27.62,26.11,27.62,540100.0],["2011-12-15",27.76,28.03,26.34,27.17,519000.0],["2011-12-16",27.84,28.0,26.7,27.62,492700.0],["2011-12-19",27.48,28.5,26.5,26.74,296300.0],["2011-12-20",27.06,27.68,26.43,27.0,398500.0],["2011-12-21",26.53,26.92,25.85,26.12,430000.0],["2011-12-22",26.12,26.8,25.9,26.38,394600.0],["2011-12-23",26.42,26.63,25.88,26.11,321900.0],["2011-12-27",25.89,26.31,25.56,25.64,247900.0],["2011-12-28",25.76,25.98,24.6,25.03,422200.0],["2011-12-29",24.81,25.2,24.53,25.0,373900.0],["2011-12-30",24.86,25.16,24.5,24.58,508200.0],["2012-01-03",25.1,25.87,25.05,25.61,558200.0],["2012-01-04",25.42,26.7,25.05,26.2,604100.0],["2012-01-05",26.2,27.28,25.65,26.87,581400.0],["2012-01-06",26.87,28.25,26.29,27.03,501300.0],["2012-01-09",27.05,28.2,26.51,27.11,454600.0],["2012-01-10",27.41,27.5,26.52,26.6,579700.0],["2012-01-11",26.5,30.29,26.01,29.8,1676400.0],["2012-01-12",30.01,31.15,29.19,30.28,1066100.0],["2012-01-13",29.81,31.05,29.5,30.85,731500.0],["2012-01-17",31.03,31.66,28.8,29.01,875000.0],["2012-01-18",28.75,29.65,28.25,29.18,647400.0],["2012-01-19",29.52,29.74,28.6,28.96,523500.0],["2012-01-20",28.41,28.99,28.1,28.22,522800.0],["2012-01-23",28.51,29.33,28.3,28.98,383200.0],["2012-01-24",29.54,30.48,29.25,29.79,577400.0],["2012-01-25",30.42,30.67,29.84,30.41,710800.0],["2012-01-26",28.75,29.75,27.35,27.52,1419100.0],["2012-01-27",26.7,27.74,25.5,26.94,1014700.0],["2012-01-30",26.59,27.48,26.18,26.45,501300.0],["2012-01-31",26.96,26.96,25.77,25.86,432700.0],["2012-02-01",26.13,26.89,25.61,26.49,507500.0],["2012-02-02",26.24,27.2,26.02,26.51,418400.0],["2012-02-03",26.97,28.49,26.9,28.16,817200.0],["2012-02-06",27.93,28.9,27.63,28.66,811400.0],["2012-02-07",28.68,28.68,27.16,27.29,512000.0],["2012-02-08",27.51,27.92,26.7,27.04,481700.0],["2012-02-09",27.21,27.27,26.18,26.26,558800.0],["2012-02-10",25.56,26.32,25.25,25.6,654300.0],["2012-02-13",25.99,26.17,25.63,25.7,304800.0],["2012-02-14",25.51,26.11,24.83,25.17,354700.0],["2012-02-15",25.16,26.0,25.12,25.26,599100.0],["2012-02-16",25.04,25.76,24.79,25.35,516300.0],["2012-02-17",25.24,25.7,24.9,24.99,576200.0],["2012-02-21",25.26,25.4,24.09,24.81,797100.0],["2012-02-22",24.56,25.3,24.5,24.7,569200.0],["2012-02-23",24.66,25.4,24.61,24.91,361300.0],["2012-02-24",24.97,25.24,24.79,24.97,360200.0],["2012-02-27",24.89,26.66,24.78,26.15,644000.0],["2012-02-28",26.5,27.1,25.2,25.25,791400.0],["2012-02-29",25.4,26.11,25.3,25.4,485300.0],["2012-03-01",25.45,26.25,25.45,25.65,383900.0],["2012-03-02",25.91,26.65,25.66,25.76,616100.0],["2012-03-05",25.8,26.0,25.25,25.53,405100.0],["2012-03-06",25.06,25.25,23.82,23.97,602000.0],["2012-03-07",24.12,24.46,23.06,23.25,625800.0],["2012-03-08",23.53,23.86,23.15,23.47,385200.0],["2012-03-09",23.49,23.67,22.77,23.06,559400.0],["2012-03-12",23.0,24.01,22.96,23.7,582800.0],["2012-03-13",23.98,24.35,23.66,24.11,358600.0],["2012-03-14",24.07,24.16,23.03,23.09,595400.0],["2012-03-15",23.18,23.56,22.58,23.23,543100.0],["2012-03-16",23.37,23.59,22.87,23.11,286700.0],["2012-03-19",23.11,24.19,23.01,23.63,491500.0],["2012-03-20",23.38,23.62,22.93,23.29,319400.0],["2012-03-21",23.24,24.0,23.1,23.52,353600.0],["2012-03-22",23.3,23.56,22.93,23.14,377700.0],["2012-03-23",23.04,23.29,23.0,23.22,264200.0],["2012-03-26",23.38,24.19,23.36,23.91,364100.0],["2012-03-27",23.81,25.46,23.8,24.59,792200.0],["2012-03-28",24.6,24.89,23.05,23.24,691100.0],["2012-03-29",23.04,23.48,22.84,23.09,306000.0],["2012-03-30",23.24,23.41,22.91,23.0,271300.0],["2012-04-02",22.87,23.24,22.67,23.05,325200.0],["2012-04-03",23.0,23.15,22.76,22.83,369200.0],["2012-04-04",22.6,22.6,21.65,21.8,394300.0],["2012-04-05",21.57,21.9,21.45,21.49,237200.0],["2012-04-09",21.07,21.59,20.81,21.41,269400.0],["2012-04-10",21.36,21.54,20.94,21.06,462800.0],["2012-04-11",26.55,27.94,25.52,27.06,5256900.0],["2012-04-12",26.98,27.55,25.92,27.33,976300.0],["2012-04-13",27.26,27.68,26.28,27.35,513300.0],["2012-04-16",27.4,27.5,26.31,26.81,356000.0],["2012-04-17",26.95,27.82,26.85,27.46,518600.0],["2012-04-18",27.23,27.45,26.36,26.97,503400.0],["2012-04-19",26.32,26.63,24.7,25.35,948200.0],["2012-04-20",25.25,25.38,24.76,25.03,534900.0],["2012-04-23",24.65,24.76,23.65,24.11,505800.0],["2012-04-24",24.05,24.9,23.79,24.46,405000.0],["2012-04-25",24.69,24.84,24.46,24.68,312900.0],["2012-04-26",24.53,25.47,24.15,25.26,427000.0],["2012-04-27",25.35,26.5,25.25,26.44,552800.0],["2012-04-30",26.37,26.5,25.75,25.96,233000.0],["2012-05-01",25.89,26.64,25.41,25.5,327600.0],["2012-05-02",25.37,25.73,25.26,25.66,194500.0],["2012-05-03",25.56,25.57,24.31,24.96,188100.0],["2012-05-04",24.69,25.82,24.43,25.16,249700.0],["2012-05-07",24.95,25.26,24.62,25.04,256000.0],["2012-05-08",24.78,25.09,24.41,24.92,251700.0],["2012-05-09",24.6,25.59,24.49,25.4,259000.0],["2012-05-10",25.5,25.54,24.41,24.61,276000.0],["2012-05-11",24.33,24.92,24.21,24.26,273500.0],["2012-05-14",24.18,24.57,23.99,24.24,134600.0],["2012-05-15",24.27,24.92,24.24,24.4,143000.0],["2012-05-16",24.19,25.39,24.01,24.46,200600.0],["2012-05-17",24.41,24.74,23.61,23.87,188900.0],["2012-05-18",23.93,24.18,23.05,23.17,279000.0],["2012-05-21",23.17,24.71,23.03,24.47,325900.0],["2012-05-22",24.42,24.83,23.34,23.6,149000.0],["2012-05-23",23.29,23.74,22.66,23.36,243000.0],["2012-05-24",23.31,23.52,22.6,22.95,169400.0],["2012-05-25",22.84,24.08,22.67,23.47,245200.0],["2012-05-29",23.62,24.32,23.32,23.76,215300.0],["2012-05-30",23.44,23.86,23.34,23.66,228400.0],["2012-05-31",23.66,24.01,22.56,23.32,375700.0],["2012-06-01",22.68,23.13,22.37,22.69,190900.0],["2012-06-04",22.69,23.2,22.55,22.89,207200.0],["2012-06-05",22.66,23.43,22.5,22.6,189700.0],["2012-06-06",22.71,24.04,22.71,23.2,247300.0],["2012-06-07",23.44,23.73,23.04,23.22,115100.0],["2012-06-08",23.08,23.61,23.08,23.51,109400.0],["2012-06-11",23.65,23.7,22.41,22.47,232700.0],["2012-06-12",22.52,22.79,21.63,21.94,277400.0],["2012-06-13",21.76,22.57,21.7,22.12,183600.0],["2012-06-14",22.13,22.37,21.69,21.97,136300.0],["2012-06-15",22.03,22.2,21.74,22.13,241500.0],["2012-06-18",21.88,22.39,21.86,22.1,249200.0],["2012-06-19",22.19,22.48,22.03,22.22,317800.0],["2012-06-20",22.3,22.63,22.01,22.14,288600.0],["2012-06-21",22.11,22.32,21.57,21.88,146200.0],["2012-06-22",22.25,22.93,21.88,22.76,438700.0],["2012-06-25",22.46,22.58,22.13,22.33,89900.0],["2012-06-26",22.36,22.55,22.04,22.22,122400.0],["2012-06-27",22.32,22.55,22.06,22.32,114100.0],["2012-06-28",22.04,22.27,21.59,21.96,163400.0],["2012-06-29",22.41,22.78,22.41,22.72,133900.0],["2012-07-02",22.65,22.74,22.27,22.67,76800.0],["2012-07-03",22.64,23.15,22.56,22.91,94800.0],["2012-07-05",22.92,23.61,22.79,23.05,121600.0],["2012-07-06",22.83,23.0,22.6,22.9,76600.0],["2012-07-09",22.77,22.99,22.44,22.58,82700.0],["2012-07-10",22.73,22.96,21.96,22.17,114100.0],["2012-07-11",22.36,22.36,21.59,21.86,152700.0],["2012-07-12",21.75,21.93,20.93,21.16,187700.0],["2012-07-13",21.19,21.69,21.18,21.43,96400.0],["2012-07-16",21.28,21.34,20.91,21.1,151100.0],["2012-07-17",21.13,21.22,20.68,21.08,101500.0],["2012-07-18",20.93,22.02,20.91,21.73,423600.0],["2012-07-19",23.53,23.53,20.93,20.98,843400.0],["2012-07-20",21.0,21.18,19.81,20.32,540800.0],["2012-07-23",19.81,20.03,19.38,19.93,182500.0],["2012-07-24",19.92,20.14,19.39,19.55,331100.0],["2012-07-25",19.61,20.47,19.56,20.2,281000.0],["2012-07-26",20.49,20.98,20.01,20.84,382100.0],["2012-07-27",21.04,22.14,20.48,21.87,354300.0],["2012-07-30",21.95,22.2,21.57,21.94,148500.0],["2012-07-31",21.75,22.59,21.54,21.61,228100.0],["2012-08-01",21.68,22.23,21.54,21.62,215300.0],["2012-08-02",21.27,21.53,21.16,21.32,144700.0],["2012-08-03",21.61,22.03,21.43,21.78,152600.0],["2012-08-06",21.76,22.49,21.76,22.12,100200.0],["2012-08-07",22.18,22.98,22.18,22.5,147200.0],["2012-08-08",21.98,22.38,21.81,22.04,76100.0],["2012-08-09",21.96,22.31,21.91,22.25,158400.0],["2012-08-10",22.11,22.6,22.11,22.52,95300.0],["2012-08-13",22.45,22.64,22.28,22.53,85600.0],["2012-08-14",22.52,22.6,22.31,22.4,150900.0],["2012-08-15",22.24,23.25,22.24,23.0,97600.0],["2012-08-16",23.0,23.46,22.95,23.45,168200.0],["2012-08-17",23.5,23.5,23.03,23.41,120000.0],["2012-08-20",23.43,23.78,23.1,23.38,161400.0],["2012-08-21",23.49,23.84,22.99,23.03,124800.0],["2012-08-22",22.91,23.5,22.68,22.72,144600.0],["2012-08-23",22.5,22.95,22.5,22.78,143300.0],["2012-08-24",22.63,23.08,22.53,22.96,106600.0],["2012-08-27",23.0,23.09,22.5,22.66,166600.0],["2012-08-28",22.53,23.08,22.53,22.95,102200.0],["2012-08-29",22.9,23.27,22.84,23.09,139600.0],["2012-08-30",22.86,23.05,22.4,22.48,100800.0],["2012-08-31",22.59,22.69,22.28,22.56,72900.0],["2012-09-04",22.44,23.25,21.97,23.03,109800.0],["2012-09-05",22.97,23.25,22.76,23.07,64300.0],["2012-09-06",23.27,23.94,23.15,23.79,130700.0],["2012-09-07",23.66,24.0,23.26,23.33,107900.0],["2012-09-10",23.26,24.29,23.0,24.25,146700.0],["2012-09-11",24.2,24.38,23.41,23.78,142600.0],["2012-09-12",23.89,24.28,23.49,23.6,99800.0],["2012-09-13",23.25,24.2,23.23,23.88,149500.0],["2012-09-14",23.93,24.47,23.92,24.06,124200.0],["2012-09-17",23.99,24.21,23.54,23.88,100600.0],["2012-09-18",23.72,24.44,23.39,23.74,135200.0],["2012-09-19",23.72,24.11,23.56,23.72,101600.0],["2012-09-20",23.5,23.71,23.09,23.32,86400.0],["2012-09-21",23.61,23.87,23.38,23.76,128800.0],["2012-09-24",24.0,24.1,23.07,23.32,103000.0],["2012-09-25",23.32,23.63,22.82,23.03,143900.0],["2012-09-26",22.96,23.15,22.89,23.04,124500.0],["2012-09-27",23.03,23.89,23.03,23.66,151800.0],["2012-09-28",23.56,23.98,23.42,23.57,66900.0],["2012-10-01",23.46,23.82,23.07,23.33,93700.0],["2012-10-02",23.42,23.8,23.09,23.71,75700.0],["2012-10-03",23.65,24.05,23.57,23.7,50600.0],["2012-10-04",24.04,24.1,23.37,23.95,58400.0],["2012-10-05",24.05,24.13,23.6,23.72,42400.0],["2012-10-08",23.64,23.9,23.57,23.78,27100.0],["2012-10-09",23.72,23.8,23.45,23.74,85400.0],["2012-10-10",23.73,23.93,23.44,23.55,73900.0],["2012-10-11",23.78,23.86,23.31,23.5,42300.0],["2012-10-12",19.5,21.11,19.34,20.02,822000.0],["2012-10-15",19.68,19.93,19.0,19.17,283500.0],["2012-10-16",19.15,19.3,18.71,19.04,257000.0],["2012-10-17",19.15,19.44,18.96,19.3,108400.0],["2012-10-18",19.25,19.31,18.52,18.56,163600.0],["2012-10-19",18.5,18.65,17.6,17.95,222700.0],["2012-10-22",17.95,18.32,17.61,17.87,104200.0],["2012-10-23",17.68,18.13,17.43,18.03,104500.0],["2012-10-24",18.1,18.17,17.7,18.0,113700.0],["2012-10-25",18.02,18.05,17.3,17.49,1281900.0],["2012-10-26",17.52,18.18,17.38,17.96,150700.0],["2012-10-31",17.85,18.17,17.56,17.83,93000.0],["2012-11-01",17.86,19.14,17.77,18.39,168500.0],["2012-11-02",18.81,18.81,17.98,18.14,98200.0],["2012-11-05",18.15,18.48,18.0,18.09,167800.0],["2012-11-06",18.19,18.5,17.86,18.26,153500.0],["2012-11-07",18.02,18.13,17.53,17.62,112000.0],["2012-11-08",17.56,17.72,17.32,17.34,120500.0],["2012-11-09",17.33,18.11,17.33,17.65,107700.0],["2012-11-12",17.7,17.98,17.5,17.61,72200.0],["2012-11-13",17.45,17.86,17.37,17.51,67600.0],["2012-11-14",17.57,17.92,17.33,17.38,102700.0],["2012-11-15",17.42,17.88,17.42,17.84,107800.0],["2012-11-16",17.82,17.96,17.4,17.88,113300.0],["2012-11-19",18.04,18.1,17.61,17.78,111100.0],["2012-11-20",17.68,17.68,16.56,16.74,379000.0],["2012-11-21",16.77,17.5,16.67,17.33,319100.0],["2012-11-23",17.49,17.68,17.17,17.28,209300.0],["2012-11-26",17.18,17.71,17.09,17.7,379600.0],["2012-11-27",17.6,18.39,17.31,18.14,433500.0],["2012-11-28",18.03,18.23,17.64,18.02,115800.0],["2012-11-29",18.03,18.05,17.35,17.43,176000.0],["2012-11-30",17.4,17.7,17.4,17.56,127000.0],["2012-12-03",17.63,17.69,17.42,17.68,112300.0],["2012-12-04",17.61,18.15,17.58,18.05,151300.0],["2012-12-05",18.1,18.17,17.66,17.85,157200.0],["2012-12-06",17.81,18.1,17.72,17.8,51200.0],["2012-12-07",17.91,17.91,17.61,17.71,60500.0],["2012-12-10",17.69,17.96,17.57,17.85,57100.0],["2012-12-11",18.27,18.63,18.05,18.42,240400.0],["2012-12-12",18.42,18.49,18.0,18.09,65700.0],["2012-12-13",18.05,18.34,17.9,18.03,198800.0],["2012-12-14",17.96,18.48,17.96,18.41,169200.0],["2012-12-17",18.45,18.8,18.36,18.77,116800.0],["2012-12-18",18.79,19.09,18.69,19.0,152200.0],["2012-12-19",18.94,20.0,18.94,19.87,200000.0],["2012-12-20",19.81,19.98,19.4,19.91,186200.0],["2012-12-21",19.63,19.63,19.1,19.38,191200.0],["2012-12-24",19.34,19.68,19.03,19.35,44500.0],["2012-12-26",19.35,19.46,19.01,19.14,74000.0],["2012-12-27",19.06,19.1,18.56,18.82,92000.0],["2012-12-28",18.71,18.99,18.56,18.82,106100.0],["2012-12-31",18.77,19.07,18.47,18.99,127600.0],["2013-01-02",19.37,19.74,19.12,19.4,148500.0],["2013-01-03",19.39,19.42,19.01,19.11,74000.0],["2013-01-04",19.16,19.32,18.84,19.07,122900.0],["2013-01-07",18.92,19.41,18.76,19.23,105100.0],["2013-01-08",19.34,19.8,19.24,19.68,164200.0],["2013-01-09",19.76,19.8,19.49,19.57,74100.0],["2013-01-10",19.74,19.8,19.29,19.35,129200.0],["2013-01-11",19.39,19.53,19.18,19.36,43500.0],["2013-01-14",19.35,19.67,19.01,19.33,122300.0],["2013-01-15",19.17,19.28,19.03,19.24,53500.0],["2013-01-16",19.14,19.35,19.02,19.23,83800.0],["2013-01-17",19.34,19.56,19.19,19.36,64800.0],["2013-01-18",19.4,19.63,18.91,19.12,112600.0],["2013-01-22",19.08,19.08,18.6,18.77,102900.0],["2013-01-23",18.76,19.35,18.76,19.21,166200.0],["2013-01-24",20.0,24.44,19.96,23.88,1236100.0],["2013-01-25",23.91,23.91,22.4,22.76,582900.0],["2013-01-28",22.87,23.31,21.6,21.96,493900.0],["2013-01-29",21.98,22.42,21.72,22.01,182400.0],["2013-01-30",21.97,21.97,20.76,21.18,278300.0],["2013-01-31",21.11,22.06,21.11,21.92,202000.0],["2013-02-01",22.0,22.0,20.96,21.36,312400.0],["2013-02-04",21.22,21.76,20.9,21.05,186400.0],["2013-02-05",21.2,21.22,20.77,21.17,256800.0],["2013-02-06",21.07,21.28,20.83,21.17,140700.0],["2013-02-07",21.13,21.41,20.83,21.12,84600.0],["2013-02-08",21.2,21.55,20.88,21.26,127200.0],["2013-02-11",21.22,21.53,20.95,21.29,95900.0],["2013-02-12",21.37,21.68,21.11,21.34,82700.0],["2013-02-13",21.33,21.6,21.18,21.23,90100.0],["2013-02-14",21.21,21.35,21.01,21.25,57700.0],["2013-02-15",21.31,21.41,21.0,21.32,66100.0],["2013-02-19",21.32,21.38,21.14,21.19,38100.0],["2013-02-20",21.17,21.22,20.91,20.99,85300.0],["2013-02-21",20.91,21.17,20.74,21.05,91500.0],["2013-02-22",21.17,21.38,20.97,21.26,50600.0],["2013-02-25",21.35,21.39,20.79,20.85,126400.0],["2013-02-26",20.89,21.22,20.78,21.04,47900.0],["2013-02-27",21.08,21.61,20.22,21.08,151400.0],["2013-02-28",21.12,21.25,20.91,21.07,68000.0],["2013-03-01",21.08,21.2,20.34,21.2,151900.0],["2013-03-04",21.2,21.2,20.55,20.85,74800.0],["2013-03-05",20.88,22.26,20.88,22.04,167600.0],["2013-03-06",22.13,22.31,21.22,21.47,96000.0],["2013-03-07",21.54,21.79,21.22,21.68,38900.0],["2013-03-08",21.73,22.08,21.48,21.87,67000.0],["2013-03-11",21.86,21.91,21.42,21.83,26200.0],["2013-03-12",21.85,22.15,21.51,21.96,71500.0],["2013-03-13",21.88,21.98,21.7,21.87,50000.0],["2013-03-14",22.0,22.08,21.8,21.92,55100.0],["2013-03-15",21.86,22.72,21.56,22.35,114300.0],["2013-03-18",22.1,22.32,21.7,21.79,54200.0],["2013-03-19",21.63,22.0,21.44,21.56,34200.0],["2013-03-20",21.72,21.97,21.6,21.71,35600.0],["2013-03-21",21.47,21.98,21.44,21.56,45100.0],["2013-03-22",21.57,22.01,21.54,21.84,46300.0],["2013-03-25",21.85,22.18,21.47,21.58,40300.0],["2013-03-26",21.72,21.72,21.11,21.22,50400.0],["2013-03-27",21.21,21.51,21.05,21.33,46300.0],["2013-03-28",21.38,21.55,21.18,21.37,46200.0],["2013-04-01",21.41,21.47,20.94,21.23,95100.0],["2013-04-02",21.35,21.81,21.35,21.59,78100.0],["2013-04-03",21.69,21.79,21.03,21.15,42700.0],["2013-04-04",21.23,21.49,21.0,21.32,92600.0],["2013-04-05",21.02,21.32,21.02,21.29,30800.0],["2013-04-08",21.37,21.55,21.1,21.47,108000.0],["2013-04-09",21.45,21.78,21.14,21.17,37800.0],["2013-04-10",21.25,21.79,21.21,21.72,74900.0],["2013-04-11",21.72,22.23,21.67,22.05,34900.0],["2013-04-12",21.98,22.35,21.69,22.27,59900.0],["2013-04-15",22.28,22.28,21.1,21.3,100200.0],["2013-04-16",21.46,21.61,21.28,21.55,56600.0],["2013-04-17",21.35,21.74,21.22,21.73,111600.0],["2013-04-18",24.81,25.91,23.82,24.33,642500.0],["2013-04-19",24.68,24.85,24.02,24.24,161900.0],["2013-04-22",24.19,24.97,23.93,24.5,154300.0],["2013-04-23",24.6,24.9,24.54,24.88,79800.0],["2013-04-24",24.71,25.83,24.71,25.67,107600.0],["2013-04-25",25.59,26.38,25.25,25.38,135900.0],["2013-04-26",25.22,26.18,24.52,26.14,157300.0],["2013-04-29",26.07,26.07,25.55,25.6,57200.0],["2013-04-30",25.6,26.0,25.4,25.53,65900.0],["2013-05-01",25.41,25.5,24.56,24.97,222500.0],["2013-05-02",25.0,26.54,25.0,26.39,149900.0],["2013-05-03",26.63,27.68,26.63,27.35,164200.0],["2013-05-06",27.24,27.71,26.77,27.12,113900.0],["2013-05-07",27.2,27.38,26.64,26.99,45100.0],["2013-05-08",26.84,27.09,26.56,26.79,50400.0],["2013-05-09",26.72,26.97,26.07,26.82,115600.0],["2013-05-10",26.86,29.29,26.8,29.16,266500.0],["2013-05-13",29.22,29.68,28.58,28.71,127400.0],["2013-05-14",28.79,28.86,28.15,28.42,78300.0],["2013-05-15",28.42,28.75,27.82,28.73,69900.0],["2013-05-16",28.66,29.0,28.14,28.34,94300.0],["2013-05-17",28.38,28.81,28.38,28.62,97100.0],["2013-05-20",28.52,29.61,28.52,28.72,112900.0],["2013-05-21",28.81,29.8,28.58,29.4,154300.0],["2013-05-22",29.51,29.73,27.65,28.03,165500.0],["2013-05-23",27.51,28.14,27.06,27.99,113900.0],["2013-05-24",27.78,28.49,27.53,28.46,34400.0],["2013-05-28",28.83,29.69,28.68,28.84,64700.0],["2013-05-29",28.62,28.73,28.11,28.4,32200.0],["2013-05-30",28.39,29.29,28.39,29.19,151800.0],["2013-05-31",29.17,29.5,28.72,28.74,92000.0],["2013-06-03",28.76,29.0,28.35,28.96,55400.0],["2013-06-04",28.89,28.89,27.65,27.88,67900.0],["2013-06-05",27.74,28.11,27.45,27.65,46500.0],["2013-06-06",27.72,28.0,27.29,27.58,43200.0],["2013-06-07",27.71,27.97,27.34,27.57,89500.0],["2013-06-10",27.73,28.3,27.4,28.2,42900.0],["2013-06-11",28.0,28.0,27.38,27.43,37600.0],["2013-06-12",27.65,28.18,27.0,27.85,62800.0],["2013-06-13",27.8,27.93,27.39,27.76,28400.0],["2013-06-14",27.67,27.74,27.05,27.19,60200.0],["2013-06-17",27.35,27.81,27.16,27.52,49800.0],["2013-06-18",27.64,27.85,27.44,27.62,64200.0],["2013-06-19",27.54,27.59,27.08,27.19,27800.0],["2013-06-20",26.97,26.97,26.14,26.43,50600.0],["2013-06-21",26.51,26.75,25.74,26.46,107400.0],["2013-06-24",26.34,26.4,25.8,26.15,45200.0],["2013-06-25",26.37,26.72,26.0,26.33,45800.0],["2013-06-26",26.42,26.46,26.03,26.22,35500.0],["2013-06-27",26.4,26.57,26.3,26.46,32100.0],["2013-06-28",26.49,27.49,26.32,27.26,138200.0],["2013-07-01",27.33,28.06,27.06,27.78,62300.0],["2013-07-02",27.85,29.0,27.85,28.95,100600.0],["2013-07-03",28.88,29.1,28.46,28.94,36000.0],["2013-07-05",29.19,29.2,28.58,29.13,45800.0],["2013-07-08",29.2,29.5,28.95,29.41,41800.0],["2013-07-09",29.45,29.5,29.1,29.28,50300.0],["2013-07-10",29.13,29.6,29.0,29.43,80500.0],["2013-07-11",29.7,29.98,28.89,29.14,81400.0],["2013-07-12",29.07,29.98,29.01,29.92,49400.0],["2013-07-15",29.99,32.39,29.79,32.12,272400.0],["2013-07-16",32.24,32.75,32.1,32.5,241000.0],["2013-07-17",32.54,33.08,31.78,32.68,264400.0],["2013-07-18",33.2,33.95,29.37,30.04,429400.0],["2013-07-19",30.12,30.37,29.03,29.58,136100.0],["2013-07-22",29.49,29.91,29.12,29.58,81500.0],["2013-07-23",29.75,29.94,29.5,29.68,66400.0],["2013-07-24",29.88,29.88,29.01,29.12,43300.0],["2013-07-25",29.07,29.86,28.94,29.76,95900.0],["2013-07-26",29.42,29.75,29.26,29.64,36700.0],["2013-07-29",29.54,29.69,28.81,28.92,74000.0],["2013-07-30",28.93,29.45,28.27,28.62,60500.0],["2013-07-31",28.6,29.08,27.98,28.67,54200.0],["2013-08-01",28.68,29.44,28.19,29.2,97800.0],["2013-08-02",29.2,29.61,28.92,29.51,57500.0],["2013-08-05",29.51,29.88,29.3,29.74,57700.0],["2013-08-06",29.54,29.6,29.27,29.37,39500.0],["2013-08-07",29.21,29.59,29.08,29.34,50000.0],["2013-08-08",29.61,31.05,29.61,30.48,93000.0],["2013-08-09",30.45,30.55,29.79,29.91,54000.0],["2013-08-12",29.85,30.36,29.85,29.99,47400.0],["2013-08-13",30.0,30.37,29.36,30.3,59100.0],["2013-08-14",30.25,30.75,29.85,29.88,58200.0],["2013-08-15",29.58,29.77,29.01,29.36,97800.0],["2013-08-16",29.24,29.49,29.0,29.38,76400.0],["2013-08-19",29.38,29.41,28.6,28.66,49700.0],["2013-08-20",28.65,28.96,28.59,28.82,58600.0],["2013-08-21",28.82,29.06,28.57,28.62,31800.0],["2013-08-22",28.67,29.61,28.54,29.42,62200.0],["2013-08-23",29.6,29.6,28.75,29.25,31500.0],["2013-08-26",29.2,29.2,28.5,28.8,51900.0],["2013-08-27",28.47,28.47,27.7,27.9,74600.0],["2013-08-28",27.48,28.39,27.48,28.27,44900.0],["2013-08-29",28.31,28.6,28.1,28.44,39300.0],["2013-08-30",28.45,28.45,27.0,27.01,105000.0],["2013-09-03",27.47,27.84,27.37,27.76,48500.0],["2013-09-04",27.78,27.78,27.3,27.5,39200.0],["2013-09-05",27.56,27.89,27.25,27.29,42500.0],["2013-09-06",27.5,27.68,27.01,27.1,60900.0],["2013-09-09",27.32,28.12,27.32,27.86,73300.0],["2013-09-10",27.79,28.43,27.79,28.08,51000.0],["2013-09-11",27.96,28.1,27.61,27.98,30600.0],["2013-09-12",27.89,27.94,27.14,27.15,37100.0],["2013-09-13",27.24,27.6,27.0,27.41,24200.0],["2013-09-16",27.75,27.77,26.51,26.54,38200.0],["2013-09-17",26.58,27.59,26.31,27.42,38700.0],["2013-09-18",27.39,27.39,26.75,27.07,39800.0],["2013-09-19",27.2,27.43,26.77,27.17,31800.0],["2013-09-20",27.18,27.35,26.5,27.11,67100.0],["2013-09-23",26.87,27.25,26.75,26.92,21700.0],["2013-09-24",26.93,27.25,26.81,27.03,21600.0],["2013-09-25",26.92,27.56,26.9,26.91,19000.0],["2013-09-26",27.0,27.56,26.81,27.25,34900.0],["2013-09-27",27.03,27.2,26.91,26.97,16900.0],["2013-09-30",26.64,26.91,26.29,26.52,31700.0],["2013-10-01",26.6,27.1,26.3,26.96,27800.0],["2013-10-02",27.08,27.08,26.62,26.67,29200.0],["2013-10-03",26.58,26.58,25.92,26.04,36300.0],["2013-10-04",25.99,26.52,25.97,26.45,26900.0],["2013-10-07",26.26,26.33,26.0,26.01,25300.0],["2013-10-08",26.0,26.28,25.1,25.11,39600.0],["2013-10-09",25.27,25.6,24.85,25.4,30800.0],["2013-10-10",25.78,25.95,25.31,25.78,18800.0],["2013-10-11",25.65,27.5,25.52,27.16,86100.0],["2013-10-14",26.94,27.21,26.5,26.79,25200.0],["2013-10-15",26.74,26.77,25.79,25.88,54600.0],["2013-10-16",26.19,26.19,25.74,25.81,117100.0],["2013-10-17",25.22,25.49,22.5,22.58,446500.0],["2013-10-18",23.46,23.68,21.7,21.81,211900.0],["2013-10-21",21.95,22.29,20.74,20.85,259100.0],["2013-10-22",20.97,21.19,20.2,20.73,191400.0],["2013-10-23",20.69,21.75,20.5,21.63,129400.0],["2013-10-24",21.74,21.9,21.53,21.81,100300.0],["2013-10-25",21.85,21.85,21.04,21.18,69300.0],["2013-10-28",21.13,21.33,20.91,21.2,55100.0],["2013-10-29",21.25,21.67,21.25,21.47,76300.0],["2013-10-30",21.54,21.71,20.91,21.04,72100.0],["2013-10-31",21.14,21.64,20.91,21.53,96000.0],["2013-11-01",21.59,21.68,20.95,20.99,97300.0],["2013-11-04",21.12,21.12,20.89,20.96,58700.0],["2013-11-05",20.91,20.96,20.46,20.64,72800.0],["2013-11-06",20.82,20.82,20.52,20.61,41200.0],["2013-11-07",20.79,21.23,20.38,20.49,107500.0],["2013-11-08",20.49,20.77,20.33,20.58,96200.0],["2013-11-11",20.61,20.65,20.35,20.49,64200.0],["2013-11-12",20.36,20.58,20.04,20.28,58800.0],["2013-11-13",20.43,21.33,20.18,21.09,45900.0],["2013-11-14",21.01,21.33,20.77,20.95,45400.0],["2013-11-15",20.82,21.08,20.5,20.65,45500.0],["2013-11-18",20.66,20.89,20.2,20.4,39700.0],["2013-11-19",20.38,20.78,20.11,20.63,67400.0],["2013-11-20",20.69,20.88,20.5,20.69,47300.0],["2013-11-21",20.84,21.12,20.76,20.98,79700.0],["2013-11-22",20.88,21.1,20.79,20.9,60000.0],["2013-11-25",20.9,21.13,20.75,20.86,79200.0],["2013-11-26",21.05,21.15,20.57,20.88,59500.0],["2013-11-27",20.97,21.16,20.92,21.05,52600.0],["2013-11-29",21.14,21.7,21.04,21.48,43000.0],["2013-12-02",21.38,21.38,20.4,20.91,82600.0],["2013-12-03",20.86,21.07,20.33,20.54,74400.0],["2013-12-04",20.48,20.94,20.48,20.57,56800.0],["2013-12-05",20.57,20.77,20.5,20.59,53200.0],["2013-12-06",20.78,20.96,20.5,20.94,84200.0],["2013-12-09",20.95,21.15,20.81,20.87,75600.0],["2013-12-10",20.89,21.16,20.8,20.88,115000.0],["2013-12-11",20.85,21.04,20.83,20.94,38100.0],["2013-12-12",21.02,21.19,20.78,20.93,86900.0],["2013-12-13",21.0,21.14,20.89,21.06,71300.0],["2013-12-16",21.06,21.2,20.93,21.04,85100.0],["2013-12-17",21.05,21.21,20.96,21.05,103100.0],["2013-12-18",21.13,21.45,21.05,21.44,104500.0],["2013-12-19",21.44,21.49,20.86,20.95,108600.0],["2013-12-20",20.98,21.27,20.84,21.12,197000.0],["2013-12-23",21.09,21.35,20.96,21.1,227000.0],["2013-12-24",21.06,21.95,21.06,21.82,48000.0],["2013-12-26",21.84,21.9,21.2,21.33,72400.0],["2013-12-27",21.27,21.64,21.19,21.57,45300.0],["2013-12-30",21.5,21.84,21.33,21.74,62400.0],["2013-12-31",21.71,21.88,21.29,21.32,81500.0],["2014-01-02",21.3,21.31,20.85,21.04,62300.0],["2014-01-03",21.05,21.35,20.61,21.34,39500.0],["2014-01-06",21.34,21.61,20.96,21.34,52600.0],["2014-01-07",21.34,22.27,21.17,22.26,159900.0],["2014-01-08",22.31,23.25,19.16,21.38,1108200.0],["2014-01-09",21.3,21.8,20.79,20.91,179800.0],["2014-01-10",20.99,21.37,20.9,20.91,85400.0],["2014-01-13",20.84,21.53,20.67,21.29,252000.0],["2014-01-14",21.29,21.39,21.12,21.32,68800.0],["2014-01-15",21.39,23.18,21.26,22.44,225400.0],["2014-01-16",22.47,23.09,22.2,22.9,152600.0],["2014-01-17",22.8,22.94,22.65,22.73,91600.0],["2014-01-21",22.77,23.17,22.73,23.1,130500.0],["2014-01-22",23.11,24.05,23.11,24.02,215700.0],["2014-01-23",26.02,26.98,23.29,24.75,387600.0],["2014-01-24",24.37,24.37,23.35,23.61,122600.0],["2014-01-27",23.56,24.04,22.87,22.99,131200.0],["2014-01-28",23.08,23.29,22.76,23.06,179000.0],["2014-01-29",23.26,23.26,22.0,22.31,135100.0],["2014-01-30",22.35,22.76,22.1,22.57,128000.0],["2014-01-31",22.17,22.56,22.17,22.28,84000.0],["2014-02-03",22.17,22.42,21.73,22.04,110100.0],["2014-02-04",22.0,22.27,21.89,22.02,57800.0],["2014-02-05",21.92,22.07,21.35,21.92,81000.0],["2014-02-06",21.93,22.21,21.8,22.0,73100.0],["2014-02-07",22.23,22.23,21.79,22.14,82100.0],["2014-02-10",22.13,22.81,21.95,22.8,90400.0],["2014-02-11",22.86,22.95,22.39,22.59,82400.0],["2014-02-12",22.69,23.04,22.1,22.6,88100.0],["2014-02-13",22.49,23.1,22.4,22.86,103500.0],["2014-02-14",22.84,23.06,22.39,22.76,57200.0],["2014-02-18",22.87,23.67,22.53,23.6,92200.0],["2014-02-19",23.5,23.73,23.18,23.25,85700.0],["2014-02-20",23.21,23.51,23.01,23.48,56900.0],["2014-02-21",23.66,23.79,23.25,23.53,91200.0],["2014-02-24",23.12,23.74,23.12,23.44,69600.0],["2014-02-25",23.59,23.59,22.72,22.8,103000.0],["2014-02-26",22.74,23.0,22.68,22.87,89600.0],["2014-02-27",22.76,23.49,22.7,23.45,96400.0],["2014-02-28",23.43,24.04,23.41,23.62,82700.0],["2014-03-03",23.36,23.83,22.77,23.57,118500.0],["2014-03-04",23.84,24.19,23.75,24.02,80800.0],["2014-03-05",23.92,24.17,23.82,24.09,43900.0],["2014-03-06",24.18,24.25,23.95,24.01,36300.0],["2014-03-07",24.18,24.27,23.66,24.12,57300.0],["2014-03-10",24.02,24.11,23.72,23.92,42600.0],["2014-03-11",23.99,23.99,23.0,23.14,64400.0],["2014-03-12",23.0,23.42,22.75,23.32,33500.0],["2014-03-13",23.55,23.79,22.57,22.58,60200.0],["2014-03-14",22.54,22.61,22.22,22.51,31100.0],["2014-03-17",22.49,22.85,22.31,22.77,34600.0],["2014-03-18",22.82,23.25,22.62,23.02,32800.0],["2014-03-19",23.08,23.11,22.52,22.92,49700.0],["2014-03-20",22.83,22.83,22.35,22.5,38100.0],["2014-03-21",22.52,22.9,22.22,22.35,106400.0],["2014-03-24",22.39,22.41,21.85,22.35,113900.0],["2014-03-25",22.47,22.89,22.27,22.7,55300.0],["2014-03-26",22.85,22.85,22.18,22.25,63500.0],["2014-03-27",22.29,22.72,22.09,22.56,72700.0],["2014-03-28",22.53,23.01,22.53,22.85,104900.0],["2014-03-31",22.91,23.39,22.72,22.9,36200.0],["2014-04-01",22.87,23.32,22.72,23.23,70100.0],["2014-04-02",23.34,23.55,23.2,23.48,50200.0],["2014-04-03",23.41,23.55,23.24,23.35,65500.0],["2014-04-04",23.53,23.53,22.23,22.55,74100.0],["2014-04-07",22.37,22.73,22.11,22.37,63500.0],["2014-04-08",22.47,22.99,22.26,22.5,47100.0],["2014-04-09",22.5,22.59,22.23,22.57,37600.0],["2014-04-10",22.47,22.47,21.1,21.25,125700.0],["2014-04-11",21.01,21.25,20.02,20.32,115500.0],["2014-04-14",20.46,20.51,19.15,19.58,140200.0],["2014-04-15",19.72,19.72,18.97,19.36,98800.0],["2014-04-16",19.55,19.7,19.05,19.12,108100.0],["2014-04-17",18.0,18.75,17.33,17.35,425000.0],["2014-04-21",17.32,17.66,17.03,17.09,360400.0],["2014-04-22",17.07,17.99,17.07,17.56,263800.0],["2014-04-23",17.55,17.67,17.17,17.48,345000.0],["2014-04-24",17.68,18.04,17.34,17.73,626600.0],["2014-04-25",17.64,17.69,17.4,17.55,233500.0],["2014-04-28",17.63,17.98,17.27,17.5,172600.0],["2014-04-29",17.63,18.03,17.44,17.84,128100.0],["2014-04-30",17.79,18.07,17.44,17.94,95400.0],["2014-05-01",17.91,18.4,17.62,18.28,120400.0],["2014-05-02",18.26,18.59,18.14,18.19,74800.0],["2014-05-05",18.18,18.2,17.91,18.01,89100.0],["2014-05-06",17.94,18.02,17.64,17.87,76700.0],["2014-05-07",17.65,17.81,17.31,17.48,99000.0],["2014-05-08",17.39,17.96,17.28,17.38,88100.0],["2014-05-09",17.34,17.58,17.23,17.53,102200.0],["2014-05-12",17.75,19.0,17.72,18.87,136200.0],["2014-05-13",18.8,18.8,18.09,18.21,79700.0],["2014-05-14",18.32,18.35,18.04,18.1,81600.0],["2014-05-15",18.08,18.28,17.96,18.24,84400.0],["2014-05-16",18.21,18.78,18.0,18.74,90200.0],["2014-05-19",18.73,18.81,18.24,18.59,69600.0],["2014-05-20",18.48,18.73,18.02,18.31,83500.0],["2014-05-21",18.41,18.41,17.92,18.3,46000.0],["2014-05-22",18.3,18.51,18.04,18.27,66100.0],["2014-05-23",18.31,19.05,18.13,19.03,88600.0],["2014-05-27",19.11,19.46,19.0,19.41,77300.0],["2014-05-28",19.43,19.66,19.3,19.42,75700.0],["2014-05-29",19.23,19.53,19.22,19.45,72300.0],["2014-05-30",19.46,19.47,19.19,19.25,67700.0],["2014-06-02",19.3,19.42,18.54,18.89,72900.0],["2014-06-03",18.73,18.82,18.3,18.43,79400.0],["2014-06-04",18.28,18.47,18.14,18.39,66400.0],["2014-06-05",18.38,19.02,18.32,18.85,170900.0],["2014-06-06",18.97,19.23,18.78,19.08,57500.0],["2014-06-09",19.14,19.47,19.14,19.3,48400.0],["2014-06-10",19.2,19.45,19.04,19.28,37400.0],["2014-06-11",19.43,19.43,18.83,18.93,32500.0],["2014-06-12",18.95,19.16,18.64,18.73,39300.0],["2014-06-13",18.83,18.99,18.68,18.86,23400.0],["2014-06-16",18.9,18.92,18.36,18.6,53400.0],["2014-06-17",18.67,19.2,18.62,19.06,55200.0],["2014-06-18",19.06,19.09,18.84,19.07,45900.0],["2014-06-19",19.18,19.42,18.5,19.28,45000.0],["2014-06-20",19.39,19.39,18.67,18.99,113100.0],["2014-06-23",19.0,19.32,18.94,19.22,79400.0],["2014-06-24",19.25,19.66,19.19,19.31,63200.0],["2014-06-25",19.29,19.47,19.22,19.42,43200.0],["2014-06-26",19.39,19.45,19.06,19.12,25200.0],["2014-06-27",18.98,19.3,18.72,18.83,210400.0],["2014-06-30",18.78,19.42,18.73,19.35,38200.0],["2014-07-01",19.39,19.46,19.26,19.33,60500.0],["2014-07-02",19.4,19.65,19.38,19.48,108300.0],["2014-07-03",19.49,19.72,19.47,19.6,43500.0],["2014-07-07",19.62,19.62,18.92,18.99,83500.0],["2014-07-08",19.02,19.02,18.32,18.44,72500.0],["2014-07-09",18.56,18.79,18.19,18.74,74500.0],["2014-07-10",18.38,18.97,18.21,18.75,71300.0],["2014-07-11",18.78,19.13,18.51,19.08,48000.0],["2014-07-14",19.38,19.38,18.88,19.04,76000.0],["2014-07-15",19.06,19.06,18.57,18.68,73000.0],["2014-07-16",18.87,19.23,18.58,18.99,145400.0],["2014-07-17",18.1,19.18,17.5,17.59,320800.0],["2014-07-18",17.41,17.59,16.78,17.56,226900.0],["2014-07-21",17.48,17.88,17.26,17.77,59700.0],["2014-07-22",17.82,18.12,17.53,17.59,70000.0],["2014-07-23",17.62,17.77,17.54,17.58,54600.0],["2014-07-24",17.59,17.83,17.45,17.57,44400.0],["2014-07-25",17.45,17.61,17.35,17.52,54100.0],["2014-07-28",17.66,17.66,17.14,17.28,108400.0],["2014-07-29",17.32,17.5,17.14,17.44,62500.0],["2014-07-30",17.5,17.5,17.27,17.42,51900.0],["2014-07-31",17.24,17.37,17.1,17.24,48300.0],["2014-08-01",17.21,17.21,16.53,16.73,62600.0],["2014-08-04",16.8,17.35,16.65,17.12,50600.0],["2014-08-05",17.08,17.13,16.81,17.07,57100.0],["2014-08-06",16.9,17.35,16.9,17.09,45600.0],["2014-08-07",17.21,17.32,16.85,16.92,79300.0],["2014-08-08",16.98,17.18,16.88,17.0,42500.0],["2014-08-11",17.02,17.48,17.02,17.31,42500.0],["2014-08-12",17.29,17.36,16.97,17.18,28900.0],["2014-08-13",17.29,17.35,17.08,17.08,22600.0],["2014-08-14",17.13,17.32,17.01,17.24,36000.0],["2014-08-15",17.35,17.35,16.99,17.15,54300.0],["2014-08-18",17.39,17.41,17.27,17.35,28200.0],["2014-08-19",17.44,17.44,17.05,17.25,26300.0],["2014-08-20",17.21,17.23,17.0,17.09,23400.0],["2014-08-21",17.15,17.4,16.95,17.4,26200.0],["2014-08-22",17.4,17.49,17.22,17.43,34000.0],["2014-08-25",17.5,17.5,17.16,17.3,29600.0],["2014-08-26",17.31,17.31,17.09,17.21,45900.0],["2014-08-27",17.23,17.23,17.0,17.05,24200.0],["2014-08-28",17.05,17.45,17.04,17.05,23400.0],["2014-08-29",17.05,17.17,16.95,17.05,23600.0],["2014-09-02",17.18,17.23,16.97,17.06,30400.0],["2014-09-03",17.15,17.33,17.08,17.29,46400.0],["2014-09-04",17.39,17.39,17.17,17.37,26800.0],["2014-09-05",17.33,17.33,16.98,17.16,22200.0],["2014-09-08",17.22,17.28,16.9,17.21,46400.0],["2014-09-09",17.2,17.33,16.84,16.88,47600.0],["2014-09-10",16.9,17.3,16.89,17.1,78200.0],["2014-09-11",16.83,17.0,16.83,16.92,50600.0],["2014-09-12",16.97,16.98,16.78,16.8,50200.0],["2014-09-15",16.78,16.83,16.36,16.41,61300.0],["2014-09-16",16.3,16.65,16.3,16.35,40200.0],["2014-09-17",16.36,16.44,15.8,16.03,80800.0],["2014-09-18",16.08,16.3,16.0,16.29,34400.0],["2014-09-19",16.39,16.43,15.85,15.95,187800.0],["2014-09-22",15.94,16.06,15.8,15.99,45200.0],["2014-09-23",16.05,16.17,15.86,15.92,88800.0],["2014-09-24",15.93,16.07,15.83,15.99,13400.0],["2014-09-25",15.93,15.93,15.56,15.73,42800.0],["2014-09-26",15.74,15.92,15.73,15.88,16900.0],["2014-09-29",15.74,15.84,15.58,15.75,38500.0],["2014-09-30",15.67,15.76,15.5,15.5,68900.0],["2014-10-01",15.5,15.6,15.04,15.27,71200.0],["2014-10-02",15.21,15.93,15.21,15.8,62400.0],["2014-10-03",15.98,16.26,15.81,15.86,36600.0],["2014-10-06",16.0,16.09,15.43,15.8,59500.0],["2014-10-07",15.65,15.92,15.38,15.44,37600.0],["2014-10-08",15.42,15.5,15.25,15.49,53000.0],["2014-10-09",15.52,15.52,14.73,14.75,51200.0],["2014-10-10",14.66,14.82,14.37,14.4,49700.0],["2014-10-13",14.36,14.94,14.36,14.58,64700.0],["2014-10-14",14.78,14.93,14.62,14.85,89700.0],["2014-10-15",14.82,15.29,14.35,14.86,167700.0],["2014-10-16",13.08,13.68,12.24,13.33,261700.0],["2014-10-17",13.4,13.43,13.1,13.22,124500.0],["2014-10-20",13.22,13.23,12.66,12.74,118200.0],["2014-10-21",12.72,12.79,12.07,12.21,190500.0],["2014-10-22",12.21,12.52,12.11,12.17,115100.0],["2014-10-23",12.24,12.52,12.15,12.25,52700.0],["2014-10-24",12.25,12.31,12.09,12.19,98200.0],["2014-10-27",12.26,12.54,12.08,12.52,60400.0],["2014-10-28",12.52,13.14,12.36,13.06,69700.0],["2014-10-29",12.93,13.02,12.54,12.59,60300.0],["2014-10-30",12.57,12.78,12.55,12.58,52900.0],["2014-10-31",12.8,13.28,12.76,13.09,111900.0],["2014-11-03",13.09,13.45,12.74,12.76,82400.0],["2014-11-04",12.63,12.84,12.15,12.51,126900.0],["2014-11-05",12.58,12.69,12.3,12.44,67400.0],["2014-11-06",12.38,12.56,12.27,12.46,52200.0],["2014-11-07",12.48,12.56,12.26,12.44,63800.0],["2014-11-10",12.5,12.72,12.38,12.55,45700.0],["2014-11-11",12.71,12.78,12.43,12.73,74600.0],["2014-11-12",12.71,12.72,12.42,12.49,42900.0],["2014-11-13",12.51,12.77,12.37,12.51,50800.0],["2014-11-14",12.52,12.85,12.45,12.81,45900.0],["2014-11-17",12.86,12.86,12.56,12.72,56800.0],["2014-11-18",12.74,13.0,12.54,12.78,71200.0],["2014-11-19",12.82,12.82,12.42,12.47,58900.0],["2014-11-20",12.47,12.68,12.37,12.5,44300.0],["2014-11-21",12.61,12.75,12.43,12.58,55500.0],["2014-11-24",12.6,12.72,12.52,12.72,46600.0],["2014-11-25",12.7,12.77,12.56,12.6,89700.0],["2014-11-26",12.61,12.68,12.49,12.62,32200.0],["2014-11-28",12.59,13.44,12.58,13.13,140000.0],["2014-12-01",13.16,13.25,12.59,12.62,91900.0],["2014-12-02",12.73,12.89,12.55,12.66,55000.0],["2014-12-03",12.73,12.87,12.57,12.59,41300.0],["2014-12-04",12.66,12.66,12.56,12.61,70700.0],["2014-12-05",12.62,12.92,12.61,12.82,45800.0],["2014-12-08",12.91,13.36,12.82,13.01,121800.0],["2014-12-09",12.8,13.64,12.8,13.63,115300.0],["2014-12-10",13.61,13.96,12.78,12.85,130200.0],["2014-12-11",13.02,13.48,12.9,13.08,62500.0],["2014-12-12",13.22,13.22,12.9,13.19,43300.0],["2014-12-15",13.17,13.18,12.75,12.79,53500.0],["2014-12-16",12.81,13.08,12.72,12.88,84600.0],["2014-12-17",12.93,13.09,12.74,13.06,73500.0],["2014-12-18",13.2,13.31,13.05,13.06,72900.0],["2014-12-19",13.11,13.68,13.07,13.51,271600.0],["2014-12-22",13.51,13.64,12.89,12.96,78400.0],["2014-12-23",12.99,13.3,12.86,12.87,41000.0],["2014-12-24",12.84,13.19,12.84,12.97,35800.0],["2014-12-26",13.13,13.3,13.08,13.24,42500.0],["2014-12-29",13.21,13.28,13.0,13.08,99500.0],["2014-12-30",12.98,13.09,12.7,12.75,86300.0],["2014-12-31",12.71,12.78,12.4,12.62,131700.0],["2015-01-02",12.66,12.69,11.87,12.16,89600.0],["2015-01-05",12.27,12.27,11.87,11.95,137400.0],["2015-01-06",12.04,12.04,11.39,11.69,89500.0],["2015-01-07",11.81,11.81,11.51,11.6,72800.0],["2015-01-08",11.7,11.83,11.59,11.82,50200.0],["2015-01-09",11.82,11.82,11.64,11.71,42800.0],["2015-01-12",11.66,11.71,11.13,11.2,58500.0],["2015-01-13",11.32,11.49,10.8,11.1,118000.0],["2015-01-14",11.04,11.2,10.92,11.17,36400.0],["2015-01-15",11.2,11.2,10.36,10.54,187300.0],["2015-01-16",10.51,10.92,10.24,10.78,93900.0],["2015-01-20",10.76,11.58,10.65,11.5,161700.0],["2015-01-21",11.44,11.58,11.27,11.35,107100.0],["2015-01-22",10.73,10.73,9.42,9.54,512800.0],["2015-01-23",9.6,9.8,9.01,9.17,355300.0],["2015-01-26",9.17,9.31,8.92,9.04,253200.0],["2015-01-27",8.98,9.03,8.8,8.97,180300.0],["2015-01-28",9.05,9.09,8.75,8.81,241800.0],["2015-01-29",8.75,8.9,8.55,8.66,151500.0],["2015-01-30",8.61,8.78,8.5,8.58,201800.0],["2015-02-02",8.63,8.67,8.53,8.62,97900.0],["2015-02-03",8.59,8.69,8.5,8.68,293100.0],["2015-02-04",8.73,9.22,8.69,9.14,175900.0],["2015-02-05",9.25,9.28,8.78,8.86,135500.0],["2015-02-06",8.82,9.24,8.74,9.17,135200.0],["2015-02-09",9.17,9.25,8.67,8.7,116100.0],["2015-02-10",8.77,8.92,8.45,8.81,108800.0],["2015-02-11",8.75,8.89,8.66,8.85,52000.0],["2015-02-12",9.24,9.77,9.0,9.39,284700.0],["2015-02-13",9.54,9.9,9.53,9.88,232100.0],["2015-02-17",10.02,10.22,9.72,9.8,201600.0],["2015-02-18",9.82,9.9,9.5,9.52,103900.0],["2015-02-19",9.55,9.8,9.5,9.65,140800.0],["2015-02-20",9.65,9.76,9.38,9.68,101900.0],["2015-02-23",9.77,9.77,9.5,9.73,151500.0],["2015-02-24",9.71,10.22,9.63,9.94,187600.0],["2015-02-25",9.99,10.26,9.92,10.15,137000.0],["2015-02-26",10.17,10.44,10.06,10.14,105100.0],["2015-02-27",10.15,10.26,10.07,10.08,85400.0],["2015-03-02",10.15,10.16,9.94,10.0,100000.0],["2015-03-03",9.99,10.13,9.83,10.03,105100.0],["2015-03-04",10.04,10.11,9.85,9.9,78000.0],["2015-03-05",9.9,10.07,9.83,10.04,55100.0],["2015-03-06",9.97,10.03,9.72,9.77,53200.0],["2015-03-09",9.8,9.83,9.5,9.81,75100.0],["2015-03-10",9.7,9.76,9.51,9.6,39200.0],["2015-03-11",9.59,9.7,9.51,9.65,36300.0],["2015-03-12",9.7,9.82,9.45,9.46,65700.0],["2015-03-13",9.67,9.8,9.55,9.63,79400.0],["2015-03-16",9.65,9.69,9.49,9.59,40900.0],["2015-03-17",9.55,9.73,9.54,9.63,53500.0],["2015-03-18",9.61,10.06,9.57,9.82,121300.0],["2015-03-19",9.87,9.88,9.64,9.85,58800.0],["2015-03-20",9.88,9.97,9.8,9.87,112500.0],["2015-03-23",9.86,10.45,9.86,10.3,99600.0],["2015-03-24",10.33,10.39,10.26,10.27,45500.0],["2015-03-25",10.24,10.24,9.65,9.66,124700.0],["2015-03-26",9.69,9.72,9.61,9.66,27500.0],["2015-03-27",9.66,9.76,9.59,9.64,46800.0],["2015-03-30",9.65,9.76,9.6,9.64,38500.0],["2015-03-31",9.65,9.74,9.62,9.64,20500.0],["2015-04-01",9.66,9.75,9.5,9.53,68600.0],["2015-04-02",9.49,9.65,9.37,9.39,67300.0],["2015-04-06",9.37,9.7,9.34,9.69,61800.0],["2015-04-07",9.69,9.81,9.64,9.67,54500.0],["2015-04-08",9.71,9.9,9.53,9.87,95700.0],["2015-04-09",9.9,9.98,9.81,9.86,38800.0],["2015-04-10",9.94,10.05,9.51,9.57,73500.0],["2015-04-13",9.54,9.67,9.4,9.49,60400.0],["2015-04-14",9.46,9.94,9.34,9.77,138900.0],["2015-04-15",9.85,10.32,9.72,10.28,302400.0],["2015-04-16",11.76,13.71,11.6,13.57,2301100.0],["2015-04-17",13.22,13.33,12.44,12.99,992500.0],["2015-04-20",13.19,13.62,13.01,13.14,512300.0],["2015-04-21",13.33,13.4,12.76,13.08,275500.0],["2015-04-22",13.1,13.55,12.8,13.06,398100.0],["2015-04-23",13.01,13.25,12.74,13.03,244100.0],["2015-04-24",12.99,13.11,12.74,12.89,158300.0],["2015-04-27",12.94,14.26,12.87,13.96,804000.0],["2015-04-28",14.13,14.29,13.62,13.68,323600.0],["2015-04-29",13.56,13.81,13.33,13.5,170500.0],["2015-04-30",13.45,13.53,13.02,13.14,244900.0],["2015-05-01",13.31,13.76,13.16,13.62,140200.0],["2015-05-04",13.61,14.18,13.37,13.91,212900.0],["2015-05-05",13.87,13.98,13.16,13.37,228100.0],["2015-05-06",13.35,13.48,13.17,13.32,104300.0],["2015-05-07",13.32,13.66,13.13,13.34,117200.0],["2015-05-08",13.49,13.77,13.34,13.54,82500.0],["2015-05-11",13.36,13.84,13.33,13.67,98900.0],["2015-05-12",13.57,13.57,13.23,13.38,169200.0],["2015-05-13",13.37,13.66,13.21,13.58,99100.0],["2015-05-14",13.39,13.84,13.21,13.37,160300.0],["2015-05-15",13.35,13.63,13.22,13.47,105700.0],["2015-05-18",13.32,13.54,13.03,13.43,226300.0],["2015-05-19",13.45,13.64,13.07,13.21,116600.0],["2015-05-20",13.21,13.48,13.17,13.24,79500.0],["2015-05-21",13.21,13.36,13.0,13.11,94200.0],["2015-05-22",13.12,13.43,13.03,13.07,101900.0],["2015-05-26",13.03,13.19,12.57,12.68,133300.0],["2015-05-27",12.62,12.84,12.61,12.67,72000.0],["2015-05-28",12.67,12.79,12.41,12.71,66400.0],["2015-05-29",12.68,12.86,12.02,12.06,160300.0],["2015-06-01",12.07,12.58,12.05,12.45,140200.0],["2015-06-02",12.47,12.57,12.29,12.4,55600.0],["2015-06-03",12.4,12.56,12.34,12.48,45800.0],["2015-06-04",12.44,12.44,11.77,11.92,85000.0],["2015-06-05",11.88,12.23,11.85,12.19,57100.0],["2015-06-08",12.15,12.3,11.84,11.93,62600.0],["2015-06-09",11.93,12.02,11.69,11.73,36500.0],["2015-06-10",11.76,11.92,11.56,11.74,46000.0],["2015-06-11",11.72,11.8,11.55,11.74,76500.0],["2015-06-12",11.64,11.76,11.62,11.67,46500.0],["2015-06-15",11.6,11.73,11.41,11.61,54800.0],["2015-06-16",11.54,11.62,11.44,11.51,45900.0],["2015-06-17",11.51,11.76,11.31,11.46,40400.0],["2015-06-18",11.43,11.63,11.34,11.44,62500.0],["2015-06-19",11.48,11.48,11.05,11.06,87300.0],["2015-06-22",11.12,11.22,10.8,11.02,100500.0],["2015-06-23",10.97,11.98,10.8,11.83,96600.0],["2015-06-24",11.85,11.85,11.45,11.52,63300.0],["2015-06-25",11.52,11.81,11.45,11.73,106100.0],["2015-06-26",11.7,11.7,10.95,11.17,158500.0],["2015-06-29",10.96,11.04,10.8,10.82,83900.0],["2015-06-30",10.94,11.29,10.89,11.28,259900.0],["2015-07-01",11.49,11.49,10.66,10.89,74400.0],["2015-07-02",10.92,11.22,10.68,11.17,116400.0],["2015-07-06",11.42,11.54,10.95,11.07,117400.0],["2015-07-07",11.05,11.05,10.44,10.95,103000.0],["2015-07-08",11.0,12.46,10.8,11.99,291900.0],["2015-07-09",11.95,12.18,11.65,11.76,102000.0],["2015-07-10",11.9,12.13,11.82,11.95,56800.0],["2015-07-13",11.9,12.57,11.9,12.52,116900.0],["2015-07-14",12.48,12.7,12.14,12.2,106900.0],["2015-07-15",12.24,12.55,11.88,12.53,253200.0],["2015-07-16",12.73,12.78,10.12,10.12,705800.0],["2015-07-17",10.13,10.23,9.5,9.56,355400.0],["2015-07-20",9.5,9.52,9.13,9.21,260900.0],["2015-07-21",9.22,9.62,9.08,9.45,154500.0],["2015-07-22",9.35,9.39,8.98,9.0,204800.0],["2015-07-23",9.05,9.28,8.98,9.08,135100.0],["2015-07-24",9.01,9.2,8.63,8.71,185000.0],["2015-07-27",8.76,8.83,8.52,8.55,94700.0],["2015-07-28",8.63,9.1,8.5,8.81,134200.0],["2015-07-29",8.84,9.42,8.77,8.79,211200.0],["2015-07-30",8.78,9.03,8.73,8.95,114200.0],["2015-07-31",9.0,9.14,8.85,8.94,140600.0],["2015-08-03",8.88,8.96,8.67,8.82,118300.0],["2015-08-04",8.85,8.98,8.7,8.77,70900.0],["2015-08-05",8.81,9.05,8.7,8.79,159700.0],["2015-08-06",8.77,9.02,8.72,8.87,75300.0],["2015-08-07",8.85,9.05,8.6,8.67,90000.0],["2015-08-10",8.7,9.0,8.68,8.96,122100.0],["2015-08-11",8.83,8.89,8.74,8.76,62200.0],["2015-08-12",8.63,8.8,8.55,8.8,44600.0],["2015-08-13",8.79,8.83,8.61,8.66,64200.0],["2015-08-14",8.69,8.83,8.67,8.79,52500.0],["2015-08-17",8.76,8.95,8.73,8.85,27300.0],["2015-08-18",8.83,9.1,8.72,8.75,107200.0],["2015-08-19",8.72,8.79,8.54,8.64,43600.0],["2015-08-20",8.55,8.8,8.53,8.65,51700.0],["2015-08-21",8.5,8.88,8.5,8.68,53600.0],["2015-08-24",8.5,8.83,8.3,8.58,135600.0],["2015-08-25",8.87,8.87,8.45,8.48,94800.0],["2015-08-26",8.61,8.84,8.48,8.83,70900.0],["2015-08-27",8.99,9.11,8.77,9.09,85700.0],["2015-08-28",9.05,9.9,9.05,9.85,139600.0],["2015-08-31",9.54,9.93,9.5,9.6,101400.0],["2015-09-01",9.44,9.65,9.1,9.2,64300.0],["2015-09-02",9.33,9.49,9.01,9.23,61300.0],["2015-09-03",9.24,9.47,9.07,9.09,84100.0],["2015-09-04",8.97,9.15,8.81,8.86,58000.0],["2015-09-08",9.07,9.38,8.99,9.02,58400.0],["2015-09-09",9.09,9.33,9.06,9.12,71500.0],["2015-09-10",9.16,9.75,9.11,9.53,56000.0],["2015-09-11",9.49,9.74,9.37,9.43,64300.0],["2015-09-14",9.41,9.46,9.16,9.16,42700.0],["2015-09-15",9.2,9.68,9.16,9.45,75700.0],["2015-09-16",9.46,9.64,9.21,9.46,79400.0],["2015-09-17",9.42,9.87,9.42,9.59,98600.0],["2015-09-18",9.43,9.9,9.01,9.2,468900.0],["2015-09-21",9.18,9.31,8.9,8.92,53800.0],["2015-09-22",8.88,9.03,8.68,8.69,56800.0],["2015-09-23",8.75,8.81,8.43,8.59,86400.0],["2015-09-24",8.53,8.55,8.44,8.49,68100.0],["2015-09-25",8.58,8.58,8.23,8.26,81900.0],["2015-09-28",8.21,8.32,8.02,8.07,80600.0],["2015-09-29",8.07,8.32,8.03,8.13,40700.0],["2015-09-30",8.11,8.33,8.11,8.27,39700.0],["2015-10-01",8.28,8.37,8.09,8.31,39000.0],["2015-10-02",8.29,8.69,8.27,8.66,58500.0],["2015-10-05",8.69,9.45,8.69,9.37,73100.0],["2015-10-06",9.31,9.55,8.86,8.89,57300.0],["2015-10-07",8.9,9.51,8.9,9.48,57100.0],["2015-10-08",9.43,9.43,9.07,9.16,35900.0],["2015-10-09",9.21,9.75,9.21,9.72,56300.0],["2015-10-12",9.85,9.85,9.0,9.21,54200.0],["2015-10-13",9.21,9.34,9.0,9.06,48600.0],["2015-10-14",9.12,9.77,9.11,9.33,40700.0],["2015-10-15",9.27,9.51,9.05,9.44,47300.0],["2015-10-16",9.51,9.59,9.32,9.52,37700.0],["2015-10-19",9.35,9.49,9.31,9.36,26400.0],["2015-10-20",9.52,9.6,9.15,9.3,57100.0],["2015-10-21",9.29,9.42,9.01,9.07,46100.0],["2015-10-22",9.09,9.2,8.44,8.62,111500.0],["2015-10-23",8.67,9.45,8.56,9.28,109600.0],["2015-10-26",9.3,9.3,8.79,9.01,47100.0],["2015-10-27",8.94,9.09,8.61,8.68,36800.0],["2015-10-28",8.89,9.09,8.79,9.03,68700.0],["2015-10-29",8.94,9.26,8.85,8.98,38000.0],["2015-10-30",9.05,9.05,8.92,8.94,28300.0],["2015-11-02",8.84,9.18,8.6,9.16,86700.0],["2015-11-03",9.75,10.39,9.17,9.91,626500.0],["2015-11-04",9.97,10.33,9.67,9.78,140300.0],["2015-11-05",9.82,10.01,9.72,9.84,71700.0],["2015-11-06",9.76,9.96,9.63,9.74,71500.0],["2015-11-09",9.7,10.14,9.62,10.1,86100.0],["2015-11-10",10.07,10.12,9.5,9.57,50100.0],["2015-11-11",9.5,9.58,9.11,9.2,68900.0],["2015-11-12",9.16,9.2,8.91,8.97,46200.0],["2015-11-13",8.92,9.03,8.76,8.78,49400.0],["2015-11-16",8.71,9.16,8.55,9.11,36600.0],["2015-11-17",9.16,9.16,8.81,8.86,48600.0],["2015-11-18",8.85,9.22,8.64,9.14,45000.0],["2015-11-19",9.05,9.14,8.81,8.85,52600.0],["2015-11-20",8.91,8.99,8.75,8.85,23800.0],["2015-11-23",8.69,8.76,8.5,8.51,50900.0],["2015-11-24",8.46,8.66,8.46,8.64,27400.0],["2015-11-25",8.66,8.71,8.52,8.62,27100.0],["2015-11-27",8.65,8.7,8.57,8.63,9500.0],["2015-11-30",8.66,8.71,8.46,8.5,33900.0],["2015-12-01",8.55,8.7,8.44,8.64,72300.0],["2015-12-02",8.6,8.73,8.49,8.5,37200.0],["2015-12-03",8.5,8.65,8.46,8.48,37900.0],["2015-12-04",8.45,8.48,8.12,8.2,62800.0],["2015-12-07",8.14,8.15,7.88,7.98,94200.0],["2015-12-08",7.9,7.99,7.73,7.78,76600.0],["2015-12-09",7.78,8.06,7.76,7.91,64800.0],["2015-12-10",7.86,8.34,7.86,8.21,56200.0],["2015-12-11",8.08,8.1,7.63,7.7,146000.0],["2015-12-14",7.6,7.87,7.54,7.65,84700.0],["2015-12-15",7.63,8.03,7.61,7.78,100800.0],["2015-12-16",7.85,7.93,7.8,7.89,110800.0],["2015-12-17",7.93,8.05,7.68,7.7,83800.0],["2015-12-18",7.65,7.96,7.65,7.92,95000.0],["2015-12-21",7.89,8.16,7.86,8.15,80800.0],["2015-12-22",8.17,8.4,8.01,8.35,55200.0],["2015-12-23",8.38,8.65,8.37,8.53,75300.0],["2015-12-24",8.57,8.95,7.86,8.73,59500.0],["2015-12-28",8.65,8.74,8.5,8.62,57700.0],["2015-12-29",8.65,8.73,8.5,8.64,33400.0],["2015-12-30",8.62,8.7,8.49,8.49,36100.0],["2015-12-31",8.44,8.56,8.35,8.37,50800.0],["2016-01-04",8.14,8.29,7.93,8.26,59300.0],["2016-01-05",8.28,8.41,8.16,8.33,54400.0],["2016-01-06",8.14,8.36,8.14,8.22,58700.0],["2016-01-07",8.04,8.12,7.8,7.84,100800.0],["2016-01-08",7.85,8.06,7.68,7.73,69200.0],["2016-01-11",7.74,7.8,7.53,7.71,69500.0],["2016-01-12",7.75,7.84,7.62,7.81,94000.0],["2016-01-13",7.81,7.83,7.45,7.5,65800.0],["2016-01-14",7.54,7.71,7.32,7.54,58200.0],["2016-01-15",7.28,7.53,7.21,7.51,70300.0],["2016-01-19",7.59,7.59,7.2,7.3,73400.0],["2016-01-20",7.25,7.52,6.81,7.36,142700.0],["2016-01-21",6.77,7.66,6.77,7.53,56600.0],["2016-01-22",7.54,7.93,7.53,7.74,34000.0],["2016-01-25",7.64,7.82,7.29,7.72,32400.0],["2016-01-26",7.47,7.97,7.43,7.88,41800.0],["2016-01-27",7.78,7.88,7.47,7.49,31400.0],["2016-01-28",7.7,7.93,7.65,7.82,27900.0],["2016-01-29",7.87,8.13,7.47,8.11,41000.0],["2016-02-01",8.13,8.13,7.89,7.9,41100.0],["2016-02-02",7.78,7.87,7.41,7.57,26600.0],["2016-02-03",7.64,7.64,6.88,6.99,76100.0],["2016-02-04",7.09,7.52,7.06,7.22,58400.0],["2016-02-05",7.21,7.31,6.88,7.05,64100.0],["2016-02-08",6.94,7.07,6.94,6.98,46200.0],["2016-02-09",6.89,7.05,6.69,6.71,83600.0],["2016-02-10",6.79,6.92,6.64,6.84,61700.0],["2016-02-11",7.19,7.28,6.63,7.18,66800.0],["2016-02-12",7.05,7.46,7.0,7.39,59700.0],["2016-02-16",7.5,7.89,7.38,7.72,55800.0],["2016-02-17",7.89,8.1,7.82,7.88,82200.0],["2016-02-18",7.87,7.95,7.7,7.73,32100.0],["2016-02-19",7.7,7.87,7.62,7.62,37200.0],["2016-02-22",7.77,7.81,7.57,7.6,39100.0],["2016-02-23",7.59,7.76,7.49,7.49,45600.0],["2016-02-24",7.42,7.79,7.33,7.68,54400.0],["2016-02-25",7.89,7.89,7.54,7.7,63900.0],["2016-02-26",7.75,7.93,7.72,7.8,52100.0],["2016-02-29",7.8,8.05,7.79,7.85,48900.0],["2016-03-01",7.87,8.03,7.87,7.95,59300.0],["2016-03-02",7.93,8.13,7.83,8.09,69400.0],["2016-03-03",8.11,8.48,8.06,8.35,123000.0],["2016-03-04",8.33,8.64,8.29,8.42,49900.0],["2016-03-07",8.41,8.64,8.41,8.55,64500.0],["2016-03-08",8.5,8.51,8.12,8.36,47700.0],["2016-03-09",8.37,8.64,8.31,8.46,40000.0],["2016-03-10",8.54,8.54,8.09,8.15,26800.0],["2016-03-11",8.28,8.28,8.04,8.23,21100.0],["2016-03-14",8.22,8.4,8.13,8.16,21900.0],["2016-03-15",8.16,8.17,7.97,7.98,31000.0],["2016-03-16",7.96,8.1,7.79,7.95,54200.0],["2016-03-17",7.96,8.15,7.96,8.08,15100.0],["2016-03-18",8.11,8.23,7.9,8.12,72700.0],["2016-03-21",8.05,8.18,7.83,7.89,45200.0],["2016-03-22",7.85,8.03,7.83,7.9,35400.0],["2016-03-23",7.87,7.9,7.55,7.7,41900.0],["2016-03-24",7.62,7.86,7.54,7.79,43400.0],["2016-03-28",7.79,7.8,7.43,7.69,56300.0],["2016-03-29",7.69,8.03,7.69,7.92,72300.0],["2016-03-30",8.01,8.01,7.74,7.81,90800.0],["2016-03-31",7.88,8.19,7.88,8.12,79100.0],["2016-04-01",8.19,8.2,8.03,8.04,22000.0],["2016-04-04",8.08,8.15,7.71,7.72,52500.0],["2016-04-05",7.69,7.9,7.65,7.8,57300.0],["2016-04-06",7.81,8.03,7.8,7.98,38200.0],["2016-04-07",7.94,8.06,7.75,7.77,43800.0],["2016-04-08",7.79,7.95,7.71,7.76,47200.0],["2016-04-11",7.81,8.02,7.67,7.86,42600.0],["2016-04-12",7.84,7.94,7.65,7.92,38400.0],["2016-04-13",7.96,8.2,7.96,8.07,60200.0],["2016-04-14",8.17,8.17,7.95,8.0,33100.0],["2016-04-15",7.93,8.17,7.89,8.04,25200.0],["2016-04-18",8.05,8.09,7.79,8.09,44000.0],["2016-04-19",8.13,8.15,7.98,7.98,28800.0],["2016-04-20",8.06,8.12,8.0,8.03,61600.0],["2016-04-21",8.06,8.14,8.0,8.03,33600.0],["2016-04-22",8.02,8.14,8.02,8.11,38500.0],["2016-04-25",8.12,8.15,7.91,7.94,52100.0],["2016-04-26",7.95,8.03,7.82,7.99,39900.0],["2016-04-27",7.97,8.25,7.97,8.2,49800.0],["2016-04-28",8.2,8.32,7.62,7.64,98000.0],["2016-04-29",7.73,7.78,7.59,7.63,54300.0],["2016-05-02",7.6,7.61,7.5,7.6,37100.0],["2016-05-03",7.5,7.86,7.5,7.63,61900.0],["2016-05-04",7.54,7.85,7.54,7.67,64600.0],["2016-05-05",7.73,8.06,7.64,7.66,103100.0],["2016-05-06",7.66,7.86,7.64,7.77,40700.0],["2016-05-09",7.77,7.97,7.68,7.86,38500.0],["2016-05-10",7.91,8.22,7.85,8.04,33500.0],["2016-05-11",8.01,8.05,7.92,7.94,26100.0],["2016-05-12",7.9,8.01,7.73,7.84,51800.0],["2016-05-13",7.93,8.02,7.88,7.93,36300.0],["2016-05-16",7.93,8.05,7.92,7.99,24400.0],["2016-05-17",7.95,8.12,7.95,7.96,39000.0],["2016-05-18",7.99,7.99,7.69,7.74,35000.0],["2016-05-19",7.7,7.74,7.63,7.65,29400.0],["2016-05-20",7.68,8.02,7.64,7.96,27100.0],["2016-05-23",7.96,8.21,7.95,7.96,29000.0],["2016-05-24",7.9,8.2,7.9,8.11,34700.0],["2016-05-25",8.1,8.2,8.05,8.1,25900.0],["2016-05-26",8.11,8.18,8.02,8.11,14800.0],["2016-05-27",8.03,8.24,8.03,8.14,18400.0],["2016-05-31",8.14,8.16,8.04,8.1,24300.0],["2016-06-01",8.1,8.17,8.0,8.16,23300.0],["2016-06-02",8.02,8.21,8.02,8.2,17100.0],["2016-06-03",8.16,8.16,8.01,8.11,24500.0],["2016-06-06",8.15,8.22,7.98,8.15,24000.0],["2016-06-07",8.12,8.18,8.01,8.06,26100.0],["2016-06-08",7.95,8.2,7.95,8.11,20000.0],["2016-06-09",8.08,8.1,7.98,8.08,25900.0],["2016-06-10",7.95,8.02,7.91,7.99,22300.0],["2016-06-13",7.9,8.08,7.9,7.92,35400.0],["2016-06-14",7.9,8.03,7.9,7.94,32300.0],["2016-06-15",7.94,8.07,7.94,8.03,31300.0],["2016-06-16",7.94,8.02,7.86,7.94,30100.0],["2016-06-17",7.96,8.23,7.9,8.23,86000.0],["2016-06-20",8.21,8.33,7.98,8.05,52700.0],["2016-06-21",8.05,8.11,7.84,7.94,49300.0],["2016-06-22",7.97,8.06,7.9,7.94,44900.0],["2016-06-23",8.04,8.09,7.91,8.03,52600.0],["2016-06-24",7.73,8.03,7.52,7.62,713500.0],["2016-06-27",7.58,7.94,7.5,7.56,70900.0],["2016-06-28",7.67,8.06,7.67,7.94,48200.0],["2016-06-29",8.0,8.06,7.7,7.73,60400.0],["2016-06-30",7.79,8.09,7.76,8.02,35500.0],["2016-07-01",8.02,8.07,7.86,7.93,20800.0],["2016-07-05",7.86,8.06,7.72,7.72,53600.0],["2016-07-06",7.72,8.01,7.72,7.97,29200.0],["2016-07-07",8.01,8.09,7.99,7.99,14400.0],["2016-07-08",8.06,8.09,7.87,7.99,24500.0],["2016-07-11",8.0,8.18,7.99,8.12,21600.0],["2016-07-12",8.15,8.29,8.05,8.1,30600.0],["2016-07-13",7.94,8.19,7.94,8.03,22100.0],["2016-07-14",7.98,8.16,7.98,8.02,11200.0],["2016-07-15",7.97,8.04,7.96,8.0,11200.0],["2016-07-18",7.98,8.17,7.96,8.16,22200.0],["2016-07-19",7.97,8.22,7.97,8.08,36300.0],["2016-07-20",8.11,8.89,8.05,8.84,203500.0],["2016-07-21",8.79,9.59,8.79,9.4,120100.0],["2016-07-22",9.38,9.71,9.1,9.63,46700.0],["2016-07-25",9.73,9.73,9.52,9.69,35500.0],["2016-07-26",9.71,9.84,9.4,9.48,34100.0],["2016-07-27",9.52,9.69,9.48,9.53,28600.0],["2016-07-28",9.6,10.21,9.6,10.15,53200.0],["2016-07-29",10.15,10.3,10.0,10.2,59300.0],["2016-08-01",10.28,10.8,9.7,10.69,77100.0],["2016-08-02",10.7,10.75,10.36,10.45,25500.0],["2016-08-03",10.42,11.02,10.36,11.02,72400.0],["2016-08-04",11.02,11.11,10.81,10.86,34400.0],["2016-08-05",10.82,11.63,10.82,11.52,124800.0],["2016-08-08",11.5,11.69,11.28,11.38,55500.0],["2016-08-09",11.38,11.65,11.32,11.63,50700.0],["2016-08-10",11.63,11.65,11.41,11.57,28800.0],["2016-08-11",11.68,11.68,10.98,11.07,77300.0],["2016-08-12",10.97,11.18,10.57,10.75,80700.0],["2016-08-15",10.71,11.04,10.71,11.0,92800.0],["2016-08-16",10.91,11.24,10.91,11.13,28100.0],["2016-08-17",11.19,11.78,10.86,11.7,69300.0],["2016-08-18",11.78,12.29,11.67,12.24,73100.0],["2016-08-19",12.25,12.25,12.0,12.07,30400.0],["2016-08-22",12.14,12.41,12.01,12.36,58000.0],["2016-08-23",12.4,12.95,12.19,12.78,70000.0],["2016-08-24",12.79,12.96,12.1,12.17,62300.0],["2016-08-25",12.15,12.53,12.1,12.48,45300.0],["2016-08-26",12.56,12.56,12.08,12.36,27400.0],["2016-08-29",12.3,12.75,12.27,12.65,42800.0],["2016-08-30",12.59,12.73,12.44,12.63,27000.0],["2016-08-31",12.65,12.65,12.25,12.59,10700.0],["2016-09-01",12.54,12.73,12.44,12.55,30800.0],["2016-09-02",12.64,12.87,12.46,12.81,27700.0],["2016-09-06",12.68,12.88,12.68,12.82,50600.0],["2016-09-07",12.81,13.27,12.71,13.13,102100.0],["2016-09-08",13.14,13.25,12.99,13.16,44200.0],["2016-09-09",13.01,13.19,12.5,13.02,69000.0],["2016-09-12",12.87,13.13,12.87,12.97,29700.0],["2016-09-13",12.89,13.0,12.89,12.95,12500.0],["2016-09-14",12.99,13.13,12.98,13.0,28800.0],["2016-09-15",12.99,13.14,12.9,13.13,17200.0],["2016-09-16",13.12,13.23,12.86,12.95,53500.0],["2016-09-19",12.95,13.05,12.79,12.91,50500.0],["2016-09-20",12.69,13.18,12.69,12.96,36200.0],["2016-09-21",13.0,13.16,12.95,12.98,57100.0],["2016-09-22",12.98,13.22,12.92,13.13,55300.0],["2016-09-23",13.08,13.19,13.01,13.13,33000.0],["2016-09-26",13.08,13.19,12.95,13.01,39600.0],["2016-09-27",13.0,13.14,12.81,12.92,109300.0],["2016-09-28",12.95,13.14,12.5,12.97,85200.0],["2016-09-29",12.83,13.01,12.58,12.74,56900.0],["2016-09-30",12.82,12.92,12.76,12.83,26000.0],["2016-10-03",12.71,12.84,12.6,12.76,32600.0],["2016-10-04",12.73,12.94,12.59,12.66,52200.0],["2016-10-05",12.74,12.85,12.68,12.77,26500.0],["2016-10-06",12.68,12.82,12.4,12.42,38800.0],["2016-10-07",12.42,12.73,12.42,12.57,26800.0],["2016-10-10",12.7,12.95,12.45,12.75,46400.0],["2016-10-11",12.85,12.85,12.25,12.3,21900.0],["2016-10-12",12.35,12.9,12.2,12.25,16200.0],["2016-10-13",12.45,12.45,12.0,12.3,54500.0],["2016-10-14",12.3,12.45,11.9,11.95,63100.0],["2016-10-17",12.0,12.1,11.9,12.1,20500.0],["2016-10-18",12.35,12.35,12.05,12.3,24200.0],["2016-10-19",12.3,12.4,12.2,12.25,17900.0],["2016-10-20",12.2,12.35,12.11,12.3,37400.0],["2016-10-21",12.15,12.25,12.0,12.0,45000.0],["2016-10-24",12.0,12.2,11.9,12.1,30900.0],["2016-10-25",12.05,12.2,12.05,12.1,15500.0],["2016-10-26",12.05,12.1,10.9,10.9,69700.0],["2016-10-27",11.75,11.75,11.15,11.65,74000.0],["2016-10-28",11.55,11.8,10.45,10.45,50200.0],["2016-10-31",10.4,10.95,10.2,10.2,46300.0],["2016-11-01",10.25,10.4,10.2,10.25,20100.0],["2016-11-02",10.05,10.2,9.4,9.4,65100.0],["2016-11-03",9.5,9.85,9.1,9.15,59400.0],["2016-11-04",9.25,9.7,9.2,9.55,53800.0],["2016-11-07",9.65,9.8,9.55,9.55,47300.0],["2016-11-08",9.55,9.7,9.25,9.35,41100.0],["2016-11-09",9.3,9.8,9.2,9.75,32600.0],["2016-11-10",9.7,10.25,9.3,9.65,85500.0],["2016-11-11",9.7,9.9,9.7,9.75,37100.0],["2016-11-14",9.8,10.3,9.7,10.3,70200.0],["2016-11-15",10.25,10.35,9.95,10.15,74700.0],["2016-11-16",10.05,10.35,10.05,10.25,17200.0],["2016-11-17",10.25,10.9,10.0,10.75,47100.0],["2016-11-18",10.7,10.75,10.55,10.55,33600.0],["2016-11-21",10.55,10.65,10.25,10.45,35200.0],["2016-11-22",10.5,10.65,10.2,10.35,17600.0],["2016-11-23",10.4,11.05,10.4,11.05,63000.0],["2016-11-25",11.05,11.9,11.05,11.75,61100.0],["2016-11-28",11.75,11.9,11.65,11.75,31300.0],["2016-11-29",11.8,11.9,11.55,11.6,17200.0],["2016-11-30",11.6,11.6,11.0,11.25,37700.0],["2016-12-01",11.15,11.55,11.0,11.05,50200.0],["2016-12-02",11.05,11.35,11.05,11.2,22500.0],["2016-12-05",11.3,11.35,11.06,11.3,37900.0],["2016-12-06",11.3,11.6,11.3,11.45,36900.0],["2016-12-07",11.4,12.18,11.4,12.15,39300.0],["2016-12-08",12.05,12.2,11.5,11.65,62700.0],["2016-12-09",11.8,11.9,11.4,11.4,29800.0],["2016-12-12",11.4,11.65,11.4,11.5,10000.0],["2016-12-13",11.65,11.75,11.5,11.55,24900.0],["2016-12-14",11.55,11.7,11.45,11.45,15900.0],["2016-12-15",11.4,11.45,11.1,11.3,36500.0],["2016-12-16",11.25,11.3,10.6,10.7,59600.0],["2016-12-19",10.7,10.8,10.55,10.7,26500.0],["2016-12-20",10.7,10.8,10.7,10.75,8000.0],["2016-12-21",10.8,10.8,10.45,10.6,23600.0],["2016-12-22",10.5,10.7,10.46,10.5,17100.0],["2016-12-23",10.55,10.6,10.3,10.3,20000.0],["2016-12-27",10.45,10.45,10.25,10.35,13100.0],["2016-12-28",10.31,10.31,9.5,9.8,41300.0],["2016-12-29",9.78,9.8,9.55,9.7,40000.0],["2016-12-30",9.75,9.75,9.3,9.4,35100.0],["2017-01-03",9.55,10.05,9.4,10.0,40900.0],["2017-01-04",10.3,10.85,10.0,10.25,40700.0],["2017-01-05",10.25,10.3,10.13,10.25,10500.0],["2017-01-06",10.25,10.35,10.18,10.2,27800.0],["2017-01-09",10.2,10.35,10.2,10.25,25600.0],["2017-01-10",10.3,10.45,10.2,10.35,22100.0],["2017-01-11",10.35,10.35,10.15,10.15,6000.0],["2017-01-12",10.1,10.2,10.0,10.05,25400.0],["2017-01-13",10.05,10.43,10.05,10.15,9600.0],["2017-01-17",10.1,10.1,9.55,9.95,25300.0],["2017-01-18",9.9,9.95,9.18,9.4,54500.0],["2017-01-19",9.3,9.7,9.05,9.15,21100.0],["2017-01-20",9.15,9.35,9.1,9.2,12400.0],["2017-01-23",9.2,9.3,9.05,9.2,38800.0],["2017-01-24",9.23,9.45,9.15,9.3,63600.0],["2017-01-25",9.3,9.3,9.15,9.15,24500.0],["2017-01-26",9.15,9.25,9.1,9.1,12600.0],["2017-01-27",9.2,9.2,9.1,9.15,10900.0],["2017-01-30",9.1,9.15,8.95,9.0,35900.0],["2017-01-31",9.0,9.25,9.0,9.15,7900.0],["2017-02-01",9.15,9.25,9.1,9.1,9900.0],["2017-02-02",9.1,9.15,8.55,8.6,35100.0],["2017-02-03",8.7,9.15,8.4,9.05,56200.0],["2017-02-06",9.05,9.13,9.05,9.05,8100.0],["2017-02-07",9.05,9.06,8.65,8.8,17400.0],["2017-02-08",8.7,8.95,8.55,8.6,49700.0],["2017-02-09",9.55,9.55,8.6,8.9,42000.0],["2017-02-10",8.9,9.02,8.8,8.8,24800.0],["2017-02-13",8.95,9.3,8.85,9.3,48100.0],["2017-02-14",9.25,9.65,8.9,9.6,93700.0],["2017-02-15",9.6,9.65,9.1,9.25,45300.0],["2017-02-16",9.4,9.55,9.35,9.45,37900.0],["2017-02-17",9.35,9.6,9.3,9.4,44300.0],["2017-02-21",9.4,9.4,9.05,9.15,31700.0],["2017-02-22",9.1,9.7,9.1,9.35,53000.0],["2017-02-23",9.45,9.65,9.3,9.65,29900.0],["2017-02-24",9.6,9.6,9.3,9.4,19000.0],["2017-02-27",9.35,9.35,9.15,9.2,20200.0],["2017-02-28",9.05,9.15,9.05,9.05,20900.0],["2017-03-01",9.25,9.7,9.1,9.5,60700.0],["2017-03-02",9.45,9.48,9.15,9.25,29300.0],["2017-03-03",9.25,9.4,9.1,9.2,18200.0],["2017-03-06",9.05,9.25,9.05,9.13,32400.0],["2017-03-07",9.15,9.45,9.1,9.1,20700.0],["2017-03-08",9.1,9.3,9.05,9.1,43000.0],["2017-03-09",9.2,9.25,8.71,8.85,36100.0],["2017-03-10",8.95,9.03,8.9,8.95,13200.0],["2017-03-13",9.05,9.05,8.85,8.95,40200.0],["2017-03-14",9.05,9.15,8.9,9.1,25800.0],["2017-03-15",9.1,9.3,9.1,9.2,8800.0],["2017-03-16",9.35,9.4,8.85,8.9,39300.0],["2017-03-17",8.95,9.15,8.3,8.35,114200.0],["2017-03-20",8.4,9.65,8.4,9.55,75000.0],["2017-03-21",9.55,9.58,9.2,9.2,27500.0],["2017-03-22",9.2,9.43,9.15,9.25,22900.0],["2017-03-23",8.75,9.55,8.55,9.25,18500.0],["2017-03-24",9.15,9.65,8.85,9.55,37200.0],["2017-03-27",9.53,9.65,9.25,9.45,19300.0],["2017-03-28",9.45,9.7,9.35,9.55,24500.0],["2017-03-29",9.6,9.76,9.45,9.45,24800.0],["2017-03-30",9.45,9.7,9.45,9.5,15800.0],["2017-03-31",9.5,9.7,9.5,9.65,26700.0],["2017-04-03",9.75,9.95,9.7,9.75,87100.0],["2017-04-04",9.8,9.99,9.55,9.6,27600.0],["2017-04-05",9.7,9.75,9.3,9.3,22700.0],["2017-04-06",9.35,9.55,9.28,9.55,13200.0],["2017-04-07",9.55,9.7,9.4,9.4,16900.0],["2017-04-10",9.45,9.8,9.45,9.6,30800.0],["2017-04-11",9.65,9.98,9.65,9.85,31000.0],["2017-04-12",9.79,9.85,9.65,9.75,20700.0],["2017-04-13",9.55,9.85,9.55,9.7,18300.0],["2017-04-17",9.8,9.8,9.55,9.65,12900.0],["2017-04-18",9.55,9.78,9.55,9.7,15600.0],["2017-04-19",9.65,9.75,9.65,9.7,23600.0],["2017-04-20",9.75,9.8,9.35,9.45,24000.0],["2017-04-21",9.5,9.75,9.35,9.7,21500.0],["2017-04-24",9.8,9.82,9.7,9.7,15000.0],["2017-04-25",9.7,9.8,9.55,9.65,23400.0],["2017-04-26",9.6,9.65,9.25,9.25,40100.0],["2017-04-27",9.15,9.5,9.1,9.3,39200.0],["2017-04-28",9.25,9.25,9.15,9.2,16400.0],["2017-05-01",9.3,9.3,8.6,8.9,120000.0],["2017-05-02",8.8,9.3,8.8,9.25,70800.0],["2017-05-03",9.34,9.8,9.3,9.5,27400.0],["2017-05-04",9.55,9.68,9.3,9.55,32900.0],["2017-05-05",9.6,9.98,9.4,9.6,30700.0],["2017-05-08",9.55,9.7,9.3,9.35,22300.0],["2017-05-09",9.36,9.6,9.36,9.4,17700.0],["2017-05-10",9.5,9.6,9.3,9.45,14300.0],["2017-05-11",9.4,9.85,9.35,9.85,26400.0],["2017-05-12",9.9,10.0,9.7,9.9,22600.0],["2017-05-15",10.05,10.4,9.98,10.15,57900.0],["2017-05-16",10.2,10.3,10.05,10.05,41400.0],["2017-05-17",10.0,10.15,9.7,9.75,29600.0],["2017-05-18",9.75,10.0,9.55,9.75,42000.0],["2017-05-19",9.8,10.25,9.8,10.1,38700.0],["2017-05-22",10.15,10.35,10.0,10.2,23800.0],["2017-05-23",10.35,10.5,10.25,10.35,62000.0],["2017-05-24",10.4,11.21,10.15,10.95,90300.0],["2017-05-25",11.0,11.1,10.3,10.45,84600.0],["2017-05-26",10.4,11.25,10.4,10.75,95100.0],["2017-05-30",10.9,10.9,10.0,10.0,69700.0],["2017-05-31",10.05,10.55,10.05,10.35,26000.0],["2017-06-01",10.35,10.99,10.25,10.35,38600.0],["2017-06-02",10.25,10.35,10.2,10.25,22200.0],["2017-06-05",10.25,10.3,10.1,10.15,27400.0],["2017-06-06",10.05,10.6,10.05,10.4,30200.0],["2017-06-07",10.45,10.45,10.15,10.3,14500.0],["2017-06-08",10.5,10.75,10.3,10.55,31200.0],["2017-06-09",10.5,10.8,10.45,10.5,21900.0],["2017-06-12",10.4,10.85,10.35,10.75,24400.0],["2017-06-13",10.8,10.93,10.65,10.75,16200.0],["2017-06-14",10.7,10.85,9.85,9.95,88100.0],["2017-06-15",10.0,10.38,9.9,10.0,109300.0],["2017-06-16",9.95,10.15,9.8,10.0,74900.0],["2017-06-19",10.15,10.22,9.85,9.9,50100.0],["2017-06-20",9.85,10.2,9.8,10.1,18400.0],["2017-06-21",9.7,10.28,9.7,10.15,27300.0],["2017-06-22",10.2,10.86,10.2,10.4,39900.0],["2017-06-23",10.67,10.67,10.5,10.6,23100.0],["2017-06-26",10.7,10.93,10.65,10.7,38700.0],["2017-06-27",10.7,10.85,10.6,10.7,20300.0],["2017-06-28",10.75,10.98,10.3,10.7,30800.0],["2017-06-29",10.75,10.95,10.51,10.7,48300.0],["2017-06-30",10.8,11.2,10.8,10.95,29900.0],["2017-07-03",11.0,11.13,11.0,11.1,7500.0],["2017-07-05",11.1,11.15,10.85,11.05,16000.0],["2017-07-06",11.05,11.15,10.8,10.85,14100.0],["2017-07-07",10.9,11.1,10.65,11.0,19800.0],["2017-07-10",11.0,11.25,11.0,11.2,16200.0],["2017-07-11",11.1,11.22,10.95,10.95,5700.0],["2017-07-12",11.05,11.05,10.9,10.9,7400.0],["2017-07-13",10.95,11.1,10.75,11.0,16500.0],["2017-07-14",11.1,11.1,10.9,11.0,15200.0],["2017-07-17",11.0,11.09,10.75,11.0,34700.0],["2017-07-18",11.1,11.23,11.0,11.2,38800.0],["2017-07-19",11.15,11.2,11.0,11.05,21500.0],["2017-07-20",11.1,11.15,11.0,11.0,3700.0],["2017-07-21",11.11,11.15,10.85,11.0,90800.0],["2017-07-24",11.05,11.05,11.0,11.05,11000.0],["2017-07-25",11.15,11.15,10.7,10.9,38700.0],["2017-07-26",10.95,11.2,10.95,11.05,26600.0],["2017-07-27",11.05,11.15,11.0,11.05,16000.0],["2017-07-28",11.0,11.03,10.55,10.9,24500.0],["2017-07-31",10.9,11.02,10.5,10.5,31200.0],["2017-08-01",10.8,11.0,10.5,10.5,18600.0],["2017-08-02",10.4,10.8,10.2,10.25,48600.0],["2017-08-03",10.25,10.3,9.05,9.3,58300.0],["2017-08-04",9.25,9.68,8.95,8.95,48700.0],["2017-08-07",8.9,9.5,8.9,9.05,55100.0],["2017-08-08",9.1,9.11,8.75,8.95,24700.0],["2017-08-09",8.9,9.15,8.9,8.9,55900.0],["2017-08-10",8.9,9.05,8.65,8.7,39200.0],["2017-08-11",8.6,8.75,8.4,8.65,19200.0],["2017-08-14",8.7,8.85,8.6,8.65,25000.0],["2017-08-15",8.65,8.8,8.65,8.65,23500.0],["2017-08-16",8.7,8.75,8.5,8.55,42400.0],["2017-08-17",8.55,8.7,8.52,8.55,18100.0],["2017-08-18",8.6,8.65,8.5,8.55,26100.0],["2017-08-21",8.45,8.55,8.45,8.5,38300.0],["2017-08-22",8.57,8.6,8.55,8.6,4000.0],["2017-08-23",8.5,8.7,8.5,8.7,6800.0],["2017-08-24",8.7,8.75,8.6,8.6,10800.0],["2017-08-25",8.65,8.75,8.5,8.6,16700.0],["2017-08-28",8.65,8.65,8.45,8.55,14700.0],["2017-08-29",8.45,8.65,8.4,8.4,12100.0],["2017-08-30",8.4,8.41,8.1,8.1,45400.0],["2017-08-31",8.4,8.4,8.15,8.15,16400.0],["2017-09-01",8.2,8.35,8.1,8.35,12600.0],["2017-09-05",8.35,8.55,8.15,8.55,52000.0],["2017-09-06",8.35,8.55,8.2,8.5,24600.0],["2017-09-07",8.6,8.6,7.55,8.07,68200.0],["2017-09-08",8.1,8.2,8.0,8.05,20000.0],["2017-09-11",8.0,8.3,7.8,8.1,34900.0],["2017-09-12",8.1,8.15,7.75,7.75,48800.0],["2017-09-13",7.8,7.95,7.8,7.85,25300.0],["2017-09-14",7.75,7.85,7.7,7.75,44000.0],["2017-09-15",7.7,7.85,7.6,7.85,66500.0],["2017-09-18",7.75,7.95,7.75,7.9,31400.0],["2017-09-19",7.95,8.2,7.95,8.15,23200.0],["2017-09-20",8.15,8.4,8.1,8.4,17000.0],["2017-09-21",8.25,8.45,8.25,8.35,9000.0],["2017-09-22",8.4,8.5,7.9,8.5,4900.0],["2017-09-25",8.1,8.67,8.1,8.5,11500.0],["2017-09-26",8.45,8.9,8.15,8.8,17600.0],["2017-09-27",8.65,9.05,8.2,8.95,31700.0],["2017-09-28",9.0,9.0,8.65,8.8,16200.0],["2017-09-29",8.75,8.87,8.25,8.6,16000.0],["2017-10-02",8.3,9.0,8.3,9.0,13900.0],["2017-10-03",8.5,9.05,8.5,8.6,3500.0],["2017-10-04",8.3,8.95,8.3,8.5,6500.0],["2017-10-05",8.6,8.7,8.35,8.7,9700.0],["2017-10-06",8.65,8.7,8.5,8.6,13700.0],["2017-10-09",8.7,8.75,8.45,8.65,14500.0],["2017-10-10",8.65,8.65,8.25,8.25,18300.0],["2017-10-11",8.2,8.45,8.0,8.0,8700.0],["2017-10-12",8.1,8.35,8.0,8.0,16300.0],["2017-10-13",8.05,8.3,8.05,8.2,8700.0],["2017-10-16",8.0,8.14,8.0,8.05,11500.0],["2017-10-17",8.05,8.05,7.92,7.95,12600.0],["2017-10-18",7.95,8.0,7.65,7.8,77600.0],["2017-10-19",7.85,7.95,7.7,7.75,10800.0],["2017-10-20",7.7,7.9,7.65,7.8,17000.0],["2017-10-23",7.75,7.8,7.61,7.7,18300.0],["2017-10-24",7.8,7.8,7.6,7.75,23900.0],["2017-10-25",7.8,7.8,7.5,7.6,40400.0],["2017-10-26",7.5,7.6,7.2,7.23,29300.0],["2017-10-27",7.15,7.35,7.0,7.3,30300.0],["2017-10-30",7.35,7.35,6.8,6.95,17100.0],["2017-10-31",6.85,7.0,6.7,6.7,23100.0],["2017-11-01",6.7,6.85,6.65,6.65,10200.0],["2017-11-02",6.65,6.73,6.5,6.6,6400.0],["2017-11-03",6.6,6.65,6.5,6.6,11200.0],["2017-11-06",6.55,6.71,6.55,6.55,10100.0],["2017-11-07",6.55,6.7,6.5,6.68,40100.0],["2017-11-08",6.65,6.65,6.48,6.55,8600.0],["2017-11-09",6.5,6.5,6.4,6.4,16800.0],["2017-11-10",6.4,6.4,6.2,6.25,3500.0],["2017-11-13",6.2,6.29,6.05,6.1,60000.0],["2017-11-14",6.05,6.05,5.85,5.95,36000.0],["2017-11-15",5.9,6.05,5.9,6.0,11700.0],["2017-11-16",5.95,6.1,5.75,6.02,10200.0],["2017-11-17",5.9,6.3,5.9,6.2,17200.0],["2017-11-20",6.2,6.2,5.9,5.95,26200.0],["2017-11-21",6.25,6.7,6.01,6.3,70200.0],["2017-11-22",6.35,6.45,6.3,6.35,8800.0],["2017-11-24",6.35,6.5,6.3,6.4,6500.0],["2017-11-27",6.2,6.2,6.05,6.05,7500.0],["2017-11-28",6.1,6.15,6.0,6.1,22400.0],["2017-11-29",6.15,6.25,5.96,6.1,17400.0],["2017-11-30",6.1,6.15,6.0,6.0,9300.0],["2017-12-01",6.15,6.2,5.95,6.15,27900.0],["2017-12-04",6.15,6.2,6.0,6.0,34000.0],["2017-12-05",6.05,6.05,5.9,5.95,28600.0],["2017-12-06",5.95,6.05,5.9,6.0,28200.0],["2017-12-07",6.0,6.2,6.0,6.2,24400.0],["2017-12-08",6.2,6.2,6.05,6.05,11500.0],["2017-12-11",6.05,6.2,6.0,6.0,11800.0],["2017-12-12",6.01,6.05,5.95,6.05,15300.0],["2017-12-13",6.0,6.3,6.0,6.25,27500.0],["2017-12-14",6.3,6.4,5.95,6.0,56300.0],["2017-12-15",6.0,6.08,5.9,6.05,71200.0],["2017-12-18",6.05,6.45,6.05,6.3,51200.0],["2017-12-19",6.35,6.55,6.35,6.45,39500.0],["2017-12-20",6.58,6.65,6.5,6.6,31300.0],["2017-12-21",6.6,6.85,6.6,6.7,35800.0],["2017-12-22",6.7,6.75,6.55,6.65,51500.0],["2017-12-26",6.65,6.7,6.6,6.6,13800.0],["2017-12-27",6.55,6.69,6.55,6.55,22100.0],["2017-12-28",6.55,6.55,6.4,6.4,37600.0],["2017-12-29",6.5,6.5,6.25,6.45,67500.0],["2018-01-02",6.5,6.75,6.43,6.7,12200.0],["2018-01-03",6.65,6.7,6.65,6.7,17000.0],["2018-01-04",6.7,6.75,6.7,6.7,12500.0],["2018-01-05",6.65,6.75,6.1,6.75,10400.0],["2018-01-08",6.75,7.06,6.75,7.0,52200.0],["2018-01-09",7.0,7.15,6.9,6.9,9600.0],["2018-01-10",6.9,6.9,6.7,6.9,10200.0],["2018-01-11",6.8,6.83,6.7,6.75,7900.0],["2018-01-12",6.84,7.08,6.84,7.0,16500.0],["2018-01-16",7.0,7.05,6.75,6.75,9500.0],["2018-01-17",6.85,6.9,6.75,6.75,14700.0],["2018-01-18",6.75,6.8,6.65,6.68,14700.0],["2018-01-19",6.65,6.75,6.55,6.75,16100.0],["2018-01-22",6.75,6.8,6.7,6.75,12400.0],["2018-01-23",6.75,6.95,6.65,6.7,49400.0],["2018-01-24",6.65,6.7,6.65,6.65,9400.0],["2018-01-25",6.65,6.7,6.55,6.55,8000.0],["2018-01-26",6.65,6.65,6.5,6.53,6600.0],["2018-01-29",6.4,6.4,6.15,6.25,35300.0],["2018-01-30",6.15,6.22,6.15,6.2,10500.0],["2018-01-31",6.25,6.3,6.18,6.2,4800.0],["2018-02-01",6.15,6.2,6.1,6.15,5000.0],["2018-02-02",6.1,6.35,6.1,6.2,23600.0],["2018-02-05",6.2,6.2,6.0,6.05,24300.0],["2018-02-06",6.0,6.15,6.0,6.05,21900.0],["2018-02-07",6.1,6.1,6.0,6.0,27100.0],["2018-02-08",7.25,7.25,6.06,6.55,69700.0],["2018-02-09",6.55,6.55,5.95,6.45,50900.0],["2018-02-12",6.5,6.95,6.5,6.85,32400.0],["2018-02-13",6.9,7.25,6.9,7.15,50600.0],["2018-02-14",7.24,7.24,6.95,7.1,49600.0],["2018-02-15",7.1,7.25,7.1,7.25,33000.0],["2018-02-16",7.2,7.25,6.98,7.0,12400.0],["2018-02-20",7.05,7.2,7.05,7.1,7500.0],["2018-02-21",7.1,7.31,7.1,7.21,11700.0],["2018-02-22",7.25,7.4,7.2,7.3,7300.0],["2018-02-23",7.3,7.3,7.2,7.2,4300.0],["2018-02-26",7.25,7.25,7.1,7.1,10000.0],["2018-02-27",7.2,7.2,6.48,6.6,58400.0],["2018-02-28",6.55,6.59,6.4,6.4,21700.0],["2018-03-01",6.5,6.5,6.1,6.2,40300.0],["2018-03-02",6.15,6.35,6.15,6.18,16600.0],["2018-03-05",6.2,6.6,6.05,6.3,92900.0],["2018-03-06",6.25,6.58,6.25,6.45,48100.0],["2018-03-07",6.45,6.7,6.45,6.65,24500.0],["2018-03-08",6.66,6.85,6.66,6.75,22900.0],["2018-03-09",6.75,7.1,6.75,7.0,54800.0],["2018-03-12",7.05,7.35,7.05,7.35,15200.0],["2018-03-13",7.05,7.35,7.05,7.15,6300.0],["2018-03-14",7.23,7.3,7.17,7.22,12000.0],["2018-03-15",7.3,7.38,7.1,7.2,3400.0],["2018-03-16",7.15,7.16,7.1,7.15,10300.0],["2018-03-19",7.1,7.15,6.8,6.9,39500.0],["2018-03-20",6.95,7.3,6.95,7.1,18900.0],["2018-03-21",7.1,7.2,7.1,7.15,5300.0],["2018-03-22",7.15,7.2,6.96,7.14,19300.0],["2018-03-23",7.15,7.3,6.95,7.1,37000.0],["2018-03-26",7.1,7.25,6.9,7.1,16000.0],["2018-03-27",7.15,7.35,6.8,7.25,40800.0],["2018-03-28",7.2,7.2,7.05,7.15,11800.0],["2018-03-29",7.18,7.3,7.05,7.28,26300.0],["2018-04-02",7.0,7.25,6.95,7.05,39400.0],["2018-04-03",6.75,7.25,6.75,7.05,47300.0],["2018-04-04",7.05,7.2,6.85,6.95,225500.0],["2018-04-05",7.05,7.1,6.7,6.7,17900.0],["2018-04-06",6.7,6.85,6.6,6.8,35600.0],["2018-04-09",6.75,6.9,6.7,6.7,17100.0],["2018-04-10",6.7,6.9,6.6,6.75,21700.0],["2018-04-11",6.9,7.0,6.8,6.93,45700.0],["2018-04-12",6.85,7.0,6.85,7.0,3800.0],["2018-04-13",6.85,7.0,6.85,6.95,5500.0],["2018-04-16",6.9,7.1,6.85,7.05,24700.0],["2018-04-17",6.9,7.3,6.8,7.3,32000.0],["2018-04-18",7.3,7.6,7.05,7.5,63500.0],["2018-04-19",7.55,7.56,7.5,7.5,3000.0],["2018-04-20",7.45,7.7,7.4,7.55,17500.0],["2018-04-23",7.5,7.7,7.45,7.6,29600.0],["2018-04-24",7.65,7.85,7.65,7.82,40700.0],["2018-04-25",8.5,10.45,8.2,9.75,1429800.0],["2018-04-26",9.85,10.7,9.6,10.5,487300.0],["2018-04-27",10.6,11.55,10.4,10.7,370900.0],["2018-04-30",10.85,11.45,10.8,11.45,212400.0],["2018-05-01",11.4,12.45,11.25,12.45,348100.0],["2018-05-02",12.5,13.25,12.45,13.1,384800.0],["2018-05-03",13.1,13.35,12.4,12.5,139300.0],["2018-05-04",12.55,13.15,12.35,12.65,142100.0],["2018-05-07",12.7,13.15,12.65,13.1,113000.0],["2018-05-08",13.15,13.7,12.7,13.5,136500.0],["2018-05-09",13.55,14.98,13.55,14.8,184400.0],["2018-05-10",15.0,15.4,14.45,15.0,152200.0],["2018-05-11",15.2,15.25,14.9,15.15,89100.0],["2018-05-14",15.05,15.4,14.65,14.7,208200.0],["2018-05-15",14.6,15.25,14.1,15.15,179000.0],["2018-05-16",15.2,16.45,15.14,15.9,174900.0],["2018-05-17",15.95,16.27,15.9,16.0,101000.0],["2018-05-18",16.0,16.67,15.47,16.05,157300.0],["2018-05-21",15.95,16.25,15.35,15.65,92600.0],["2018-05-22",15.6,16.25,15.6,16.15,58800.0],["2018-05-23",16.05,16.15,15.63,15.9,56200.0],["2018-05-24",15.9,16.75,15.75,16.5,84200.0],["2018-05-25",16.55,16.55,15.7,16.4,50800.0],["2018-05-29",16.2,16.4,15.65,16.25,81200.0],["2018-05-30",16.4,17.1,16.15,17.1,171500.0],["2018-05-31",17.15,17.69,16.6,16.85,68300.0],["2018-06-01",17.0,17.7,17.0,17.5,108600.0],["2018-06-04",17.6,18.15,17.45,17.5,154700.0],["2018-06-05",17.5,18.0,17.0,18.0,93400.0],["2018-06-06",18.0,18.5,17.6,18.3,74500.0],["2018-06-07",18.4,18.5,17.5,17.75,64800.0],["2018-06-08",17.7,18.15,17.65,17.7,39400.0],["2018-06-11",17.8,18.45,17.8,18.15,49900.0],["2018-06-12",18.2,18.45,17.95,18.15,88200.0],["2018-06-13",18.2,18.3,17.81,18.0,67600.0],["2018-06-14",18.05,18.5,17.95,18.05,100000.0],["2018-06-15",18.0,18.05,16.8,16.85,183300.0],["2018-06-18",16.75,16.75,15.05,16.3,140900.0],["2018-06-19",16.2,16.6,15.8,16.35,71600.0],["2018-06-20",16.5,16.95,16.2,16.3,69000.0],["2018-06-21",16.3,16.35,15.9,16.25,93100.0],["2018-06-22",16.3,16.8,15.85,16.65,593100.0],["2018-06-25",16.65,17.0,16.5,16.85,140000.0],["2018-06-26",16.9,17.85,16.75,17.65,142300.0],["2018-06-27",17.65,17.92,16.45,17.0,99200.0],["2018-06-28",16.9,17.5,16.75,17.35,65700.0],["2018-06-29",17.39,17.75,16.8,17.1,53300.0],["2018-07-02",17.05,17.6,16.8,17.4,37100.0],["2018-07-03",17.58,17.65,16.9,16.9,42000.0],["2018-07-05",17.15,19.6,17.11,19.3,258500.0],["2018-07-06",19.2,20.8,18.9,19.45,227000.0],["2018-07-09",19.6,20.45,19.05,19.7,97400.0],["2018-07-10",19.85,20.6,19.55,20.0,114300.0],["2018-07-11",20.0,21.06,19.6,20.05,126900.0],["2018-07-12",20.1,20.6,19.8,20.5,112200.0],["2018-07-13",20.6,21.1,20.15,20.4,75600.0],["2018-07-16",20.35,20.56,20.1,20.35,47100.0],["2018-07-17",20.25,20.6,19.55,20.05,104700.0],["2018-07-18",20.0,20.6,19.6,20.45,87900.0],["2018-07-19",20.4,20.95,20.15,20.6,75500.0],["2018-07-20",20.65,21.15,19.25,19.8,122200.0],["2018-07-23",19.7,20.35,19.35,20.0,71700.0],["2018-07-24",20.15,20.55,18.5,18.65,245100.0],["2018-07-25",17.5,17.5,12.55,12.7,923600.0],["2018-07-26",12.55,13.75,12.55,13.35,364800.0],["2018-07-27",13.45,14.0,13.25,13.4,294600.0],["2018-07-30",13.3,13.85,12.55,12.75,313900.0],["2018-07-31",12.7,13.35,12.5,13.0,190900.0],["2018-08-01",12.95,13.75,12.95,13.3,235400.0],["2018-08-02",13.4,13.65,12.8,13.1,185100.0],["2018-08-03",12.95,13.35,12.65,12.7,139400.0],["2018-08-06",12.7,13.05,12.4,12.95,100100.0],["2018-08-07",13.05,13.5,12.75,13.2,174900.0],["2018-08-08",13.15,13.35,12.85,13.25,141600.0],["2018-08-09",13.25,13.65,12.95,13.4,190800.0],["2018-08-10",13.15,13.65,13.15,13.4,89900.0],["2018-08-13",13.5,13.9,13.3,13.4,100300.0],["2018-08-14",13.45,13.75,13.05,13.4,255000.0],["2018-08-15",13.35,13.55,12.9,13.2,120200.0],["2018-08-16",13.2,13.2,12.75,12.8,67500.0],["2018-08-17",12.85,13.2,12.7,13.1,141900.0],["2018-08-20",13.1,13.4,12.7,12.9,106300.0],["2018-08-21",12.9,13.0,12.5,12.6,61800.0],["2018-08-22",12.65,13.0,12.25,12.8,99000.0],["2018-08-23",12.75,12.95,12.55,12.8,53400.0],["2018-08-24",12.8,13.05,12.65,12.9,82000.0],["2018-08-27",12.9,12.95,12.6,12.6,45900.0],["2018-08-28",12.7,12.9,12.25,12.35,41000.0],["2018-08-29",12.4,12.55,12.25,12.45,71400.0],["2018-08-30",12.4,12.6,12.25,12.5,55500.0],["2018-08-31",12.4,12.6,12.3,12.4,42000.0],["2018-09-04",12.5,12.5,11.8,12.3,127100.0],["2018-09-05",12.2,12.25,11.35,11.55,74000.0],["2018-09-06",11.5,11.8,11.2,11.6,102500.0],["2018-09-07",11.6,11.8,11.4,11.55,57400.0],["2018-09-10",11.65,11.95,11.38,11.9,42400.0],["2018-09-11",11.85,12.25,11.7,12.05,41900.0],["2018-09-12",11.95,12.13,11.55,11.9,54000.0],["2018-09-13",11.9,12.2,11.75,12.05,49600.0],["2018-09-14",12.0,12.19,11.2,11.6,53300.0],["2018-09-17",11.65,11.9,11.12,11.3,44900.0],["2018-09-18",11.3,11.6,10.9,11.0,80100.0],["2018-09-19",10.95,11.25,10.1,10.95,78200.0],["2018-09-20",11.0,11.44,10.9,11.15,62100.0],["2018-09-21",11.2,11.4,11.05,11.1,55800.0],["2018-09-24",11.05,11.35,10.92,11.05,55300.0],["2018-09-25",11.05,11.9,10.95,11.65,44300.0],["2018-09-26",11.6,12.01,11.5,11.8,46800.0],["2018-09-27",11.85,12.05,11.6,11.9,34800.0],["2018-09-28",12.02,12.02,11.6,11.85,50600.0],["2018-10-01",11.85,12.23,11.3,11.59,90600.0],["2018-10-02",11.59,11.59,11.0,11.29,86000.0],["2018-10-03",11.2,12.22,11.2,12.16,104200.0],["2018-10-04",12.16,12.36,11.91,12.04,86300.0],["2018-10-05",12.03,12.33,11.6,12.13,151800.0],["2018-10-08",12.09,12.5,11.83,12.1,188400.0],["2018-10-09",12.09,12.38,11.88,12.08,101900.0],["2018-10-10",12.07,12.16,10.92,11.03,66400.0],["2018-10-11",11.02,11.33,10.55,10.63,44000.0],["2018-10-12",10.8,11.05,10.4,10.79,105500.0],["2018-10-15",10.76,11.13,10.63,10.94,29300.0],["2018-10-16",10.93,11.93,10.93,11.46,26500.0],["2018-10-17",11.59,11.59,11.11,11.34,29000.0],["2018-10-18",11.3,11.34,10.82,11.02,20300.0],["2018-10-19",11.02,11.15,10.35,10.8,68700.0],["2018-10-22",10.82,11.63,10.6,11.62,56700.0],["2018-10-23",11.4,12.01,11.02,11.65,72800.0],["2018-10-24",10.0,10.0,7.5,8.0,436700.0],["2018-10-25",8.28,8.44,7.83,7.96,167500.0],["2018-10-26",7.82,8.0,7.41,8.0,190600.0],["2018-10-29",8.0,8.0,7.15,7.43,268200.0],["2018-10-30",7.48,7.83,7.0,7.48,265000.0],["2018-10-31",7.6,7.85,7.15,7.67,234100.0],["2018-11-01",7.66,8.75,7.66,8.49,213000.0],["2018-11-02",8.52,9.08,8.52,8.79,134400.0],["2018-11-05",8.8,9.36,8.75,9.25,108500.0],["2018-11-06",9.27,10.12,9.05,9.83,154500.0],["2018-11-07",9.84,10.29,9.84,10.26,102000.0],["2018-11-08",10.16,10.3,9.53,9.61,73300.0],["2018-11-09",9.48,9.58,9.1,9.11,39200.0],["2018-11-12",9.1,9.12,8.81,8.85,41700.0],["2018-11-13",8.85,9.19,8.71,8.83,32600.0],["2018-11-14",8.95,9.41,8.66,8.7,44200.0],["2018-11-15",8.62,9.16,8.57,9.09,19900.0],["2018-11-16",9.0,9.25,8.61,9.2,43900.0],["2018-11-19",9.13,9.13,8.26,8.26,82600.0],["2018-11-20",8.13,8.52,8.1,8.42,175400.0],["2018-11-21",8.6,9.15,8.46,8.82,26400.0],["2018-11-23",8.7,8.98,8.43,8.67,18600.0],["2018-11-26",8.86,9.18,8.81,8.91,28900.0],["2018-11-27",8.87,8.87,8.54,8.62,19000.0],["2018-11-28",8.65,9.17,8.49,9.12,73100.0],["2018-11-29",9.02,9.25,8.95,9.09,116700.0],["2018-11-30",9.07,9.27,8.92,9.02,72100.0],["2018-12-03",9.15,9.15,8.89,9.12,65000.0],["2018-12-04",9.12,9.12,8.53,8.62,30200.0],["2018-12-06",8.53,9.06,8.53,9.0,19400.0],["2018-12-07",8.97,8.99,8.61,8.79,41300.0],["2018-12-10",8.8,8.98,8.55,8.96,71200.0],["2018-12-11",9.1,9.12,8.55,8.75,34300.0],["2018-12-12",8.62,8.92,8.18,8.26,116200.0],["2018-12-13",8.27,8.29,7.97,8.17,28500.0],["2018-12-14",8.17,8.23,7.88,7.95,52000.0],["2018-12-17",8.0,9.19,8.0,8.58,122700.0],["2018-12-18",8.67,9.07,8.62,8.85,171400.0],["2018-12-19",8.88,9.24,8.57,8.78,102200.0],["2018-12-20",8.77,8.91,8.38,8.51,53800.0],["2018-12-21",8.52,8.56,7.87,8.11,89100.0],["2018-12-24",8.06,8.06,7.8,7.8,18000.0],["2018-12-26",7.84,8.13,7.61,7.85,45600.0],["2018-12-27",7.74,8.19,7.56,7.82,30200.0],["2018-12-28",7.9,8.2,7.77,7.94,36100.0],["2018-12-31",8.04,10.0,8.04,9.83,219600.0],["2019-01-02",9.68,9.68,8.85,9.05,166400.0],["2019-01-03",9.04,9.57,8.72,8.87,72200.0],["2019-01-04",8.99,10.0,8.96,9.85,85300.0],["2019-01-07",9.88,9.97,9.49,9.52,53800.0],["2019-01-08",9.63,11.09,9.62,10.9,117800.0],["2019-01-09",10.93,12.33,10.81,11.28,123400.0],["2019-01-10",11.18,11.3,10.87,11.05,56600.0],["2019-01-11",11.06,11.21,10.8,11.05,26900.0],["2019-01-14",10.96,11.46,10.82,11.32,66300.0],["2019-01-15",11.33,12.48,11.33,11.94,111400.0],["2019-01-16",11.95,11.96,11.39,11.68,36800.0],["2019-01-17",11.61,12.12,11.54,12.0,42700.0],["2019-01-18",12.1,12.58,11.82,12.54,77900.0],["2019-01-22",12.52,13.05,12.1,12.3,214800.0],["2019-01-23",12.31,12.94,12.31,12.44,212800.0],["2019-01-24",12.45,12.9,12.32,12.76,112800.0],["2019-01-25",12.88,13.5,12.62,13.38,144000.0],["2019-01-28",13.36,14.25,13.27,13.38,103400.0],["2019-01-29",13.39,13.55,12.02,12.13,153300.0],["2019-01-30",12.32,12.62,12.24,12.33,104900.0],["2019-01-31",12.34,12.44,11.94,12.3,139800.0],["2019-02-01",12.3,12.87,12.18,12.63,49700.0],["2019-02-04",12.62,13.0,12.44,12.86,23400.0],["2019-02-05",12.77,13.54,12.77,13.21,102100.0],["2019-02-06",14.81,15.38,13.36,15.12,243400.0],["2019-02-07",14.96,15.65,14.32,15.58,200600.0],["2019-02-08",15.49,16.89,15.31,16.62,189600.0],["2019-02-11",16.97,18.3,16.6,17.61,227200.0],["2019-02-12",17.55,18.33,17.52,18.19,168500.0],["2019-02-13",18.01,18.17,16.72,17.18,151200.0],["2019-02-14",17.45,17.45,15.8,15.99,115200.0],["2019-02-15",15.99,16.63,15.97,16.46,164900.0],["2019-02-19",16.47,16.5,14.54,14.69,169600.0],["2019-02-20",14.72,15.35,14.55,14.72,110900.0],["2019-02-21",14.74,14.82,13.92,14.26,166300.0],["2019-02-22",14.29,14.86,14.24,14.8,54100.0],["2019-02-25",14.97,15.6,12.5,12.71,248400.0],["2019-02-26",12.76,14.07,12.76,13.59,161200.0],["2019-02-27",13.54,13.9,13.11,13.72,71200.0],["2019-02-28",13.63,13.65,13.2,13.27,64200.0],["2019-03-01",13.33,13.39,13.01,13.32,34400.0],["2019-03-04",13.32,13.33,12.6,13.04,89900.0],["2019-03-05",13.07,13.69,13.07,13.43,62800.0],["2019-03-06",13.34,13.55,12.71,13.09,87800.0],["2019-03-07",13.1,13.14,12.74,12.82,26300.0],["2019-03-08",12.7,13.06,12.44,12.85,47800.0],["2019-03-11",12.98,13.3,12.78,13.26,73600.0],["2019-03-12",13.4,14.05,13.1,13.35,97600.0],["2019-03-13",13.35,13.74,13.31,13.46,129100.0],["2019-03-14",13.46,13.73,13.38,13.64,43500.0],["2019-03-15",13.65,14.4,13.65,14.14,97600.0],["2019-03-18",14.33,15.08,14.31,14.89,135000.0],["2019-03-19",14.9,14.91,14.1,14.24,61600.0],["2019-03-20",14.24,14.25,13.5,13.81,55400.0],["2019-03-21",13.75,14.25,13.18,13.83,60000.0],["2019-03-22",13.71,14.11,13.23,13.84,53900.0],["2019-03-25",13.82,13.82,13.35,13.49,76800.0],["2019-03-26",13.57,13.77,13.13,13.2,34300.0],["2019-03-27",13.21,13.21,12.7,13.02,46700.0],["2019-03-28",13.0,13.32,12.85,12.99,44400.0],["2019-03-29",13.03,13.68,12.99,13.4,33900.0],["2019-04-01",13.43,13.6,12.5,12.61,135600.0],["2019-04-02",12.62,13.31,12.62,13.22,48600.0],["2019-04-03",13.32,14.06,13.14,14.01,73800.0],["2019-04-04",14.13,14.13,13.2,13.52,56500.0],["2019-04-05",13.52,14.59,13.52,14.41,71800.0],["2019-04-08",14.35,14.35,13.89,14.1,46700.0],["2019-04-09",14.06,14.39,14.02,14.2,21400.0],["2019-04-10",14.25,14.82,14.0,14.74,58600.0],["2019-04-11",14.8,15.33,14.48,14.64,48400.0],["2019-04-12",14.7,14.7,14.17,14.23,27200.0],["2019-04-15",14.23,14.28,13.69,14.19,30600.0],["2019-04-16",14.24,14.82,14.2,14.52,43600.0],["2019-04-17",14.6,14.62,13.78,14.07,54600.0],["2019-04-18",13.92,14.58,13.6,13.75,52900.0],["2019-04-22",13.75,14.13,13.4,13.96,53900.0],["2019-04-23",13.98,14.62,13.87,14.08,57700.0],["2019-04-24",13.93,14.66,13.47,14.49,157900.0],["2019-04-25",16.2,17.66,15.32,17.43,304700.0],["2019-04-26",17.26,18.6,17.01,18.26,229800.0],["2019-04-29",18.4,19.28,17.13,18.05,191700.0],["2019-04-30",17.86,17.93,17.33,17.57,85100.0],["2019-05-01",17.77,17.77,16.04,16.1,253300.0],["2019-05-02",16.11,16.38,15.32,16.07,125900.0],["2019-05-03",16.21,17.49,16.08,17.41,103200.0],["2019-05-06",17.35,18.55,17.1,18.55,91000.0],["2019-05-07",18.94,19.9,18.88,19.2,113700.0],["2019-05-08",19.0,19.88,19.0,19.78,143500.0],["2019-05-09",19.85,22.85,19.34,20.89,277000.0],["2019-05-10",21.13,21.33,19.44,19.99,133300.0],["2019-05-13",19.66,20.69,19.12,20.56,100600.0],["2019-05-14",20.65,21.25,20.07,20.91,117800.0],["2019-05-15",20.78,21.54,20.43,20.68,104800.0],["2019-05-16",20.85,20.87,19.62,19.79,100500.0],["2019-05-17",19.69,20.23,19.51,19.74,73000.0],["2019-05-20",19.62,19.96,18.77,19.28,59200.0],["2019-05-21",19.39,19.75,18.92,19.13,136400.0],["2019-05-22",19.08,19.24,18.17,19.06,191400.0],["2019-05-23",18.86,19.05,18.42,18.81,149300.0],["2019-05-24",19.0,19.13,18.5,18.79,58200.0],["2019-05-28",18.71,19.19,18.02,18.64,161800.0],["2019-05-29",18.47,18.73,18.14,18.32,89300.0],["2019-05-30",18.42,18.61,18.04,18.3,91100.0],["2019-05-31",18.07,18.18,17.0,17.01,78100.0],["2019-06-03",17.0,17.38,16.58,17.12,58000.0],["2019-06-04",17.22,17.81,16.97,17.69,78700.0],["2019-06-05",17.78,18.11,17.26,17.32,58000.0],["2019-06-06",17.31,17.4,16.52,17.01,73700.0],["2019-06-07",17.31,17.58,17.09,17.13,49000.0],["2019-06-10",17.12,17.98,17.1,17.19,104200.0],["2019-06-11",17.32,17.32,16.61,16.97,56700.0],["2019-06-12",16.93,17.1,16.67,16.74,53900.0],["2019-06-13",16.78,17.15,16.28,17.02,118500.0],["2019-06-14",16.98,17.41,16.68,16.74,112400.0],["2019-06-17",16.73,17.29,16.45,17.12,133900.0],["2019-06-18",17.25,17.77,17.16,17.41,56100.0],["2019-06-19",17.38,17.78,17.15,17.64,32300.0],["2019-06-20",17.77,18.31,17.34,17.34,53600.0],["2019-06-21",17.23,17.3,15.11,15.2,224000.0],["2019-06-24",15.35,16.44,15.35,16.36,157500.0],["2019-06-25",16.31,16.44,15.6,15.66,72300.0],["2019-06-26",15.5,15.8,14.66,14.8,90200.0],["2019-06-27",14.78,15.39,14.54,15.33,73900.0],["2019-06-28",15.31,15.62,14.86,15.44,176400.0],["2019-07-01",15.63,15.95,14.67,14.96,94100.0],["2019-07-02",14.91,15.18,14.51,14.96,57600.0],["2019-07-03",15.03,15.14,14.56,14.61,65000.0],["2019-07-05",14.52,15.23,14.22,14.91,54200.0],["2019-07-08",14.81,14.95,14.42,14.58,51200.0],["2019-07-09",14.51,14.8,14.09,14.67,55100.0],["2019-07-10",14.76,14.82,14.24,14.53,64200.0],["2019-07-11",14.56,14.84,14.41,14.41,40100.0],["2019-07-12",14.62,14.63,14.04,14.04,62600.0],["2019-07-15",14.1,15.02,13.94,14.9,72300.0],["2019-07-16",14.85,15.1,14.4,14.53,41200.0],["2019-07-17",14.52,14.8,14.11,14.7,54100.0],["2019-07-18",14.63,15.01,14.55,14.64,49300.0],["2019-07-19",14.61,14.87,14.11,14.24,58700.0],["2019-07-22",14.24,14.57,14.0,14.45,75800.0],["2019-07-23",14.55,14.91,14.23,14.52,98500.0],["2019-07-24",15.49,15.73,13.64,13.98,151100.0],["2019-07-25",14.1,14.1,12.29,12.41,136000.0],["2019-07-26",12.0,13.24,12.0,13.1,88300.0],["2019-07-29",12.94,13.1,12.48,12.59,107600.0],["2019-07-30",12.5,12.93,12.3,12.78,133900.0],["2019-07-31",12.9,13.01,12.11,12.58,141700.0],["2019-08-01",12.57,13.15,12.14,12.3,108700.0],["2019-08-02",12.22,12.47,11.81,12.07,80800.0],["2019-08-05",11.85,11.85,11.41,11.59,95200.0],["2019-08-06",11.79,11.79,11.34,11.61,55800.0],["2019-08-07",11.45,11.79,11.08,11.48,55700.0],["2019-08-08",11.63,12.15,11.62,12.05,54100.0],["2019-08-09",12.0,12.12,11.49,11.74,61100.0],["2019-08-12",11.51,11.64,11.26,11.41,26300.0],["2019-08-13",11.4,11.72,11.25,11.47,58300.0],["2019-08-14",11.25,11.25,10.8,11.1,57300.0],["2019-08-15",11.05,11.49,10.88,11.32,54800.0],["2019-08-16",11.4,11.8,11.36,11.62,34600.0],["2019-08-19",11.79,12.19,11.44,11.58,101400.0],["2019-08-20",11.55,11.97,11.34,11.56,39200.0],["2019-08-21",11.68,12.1,11.53,11.66,50600.0],["2019-08-22",11.62,12.0,11.44,11.9,45700.0],["2019-08-23",11.79,11.96,11.2,11.3,39300.0],["2019-08-26",11.44,11.78,11.11,11.56,46800.0],["2019-08-27",11.1,11.68,11.1,11.5,28900.0],["2019-08-28",11.45,11.83,11.45,11.61,47600.0],["2019-08-29",11.75,11.88,11.61,11.68,23200.0],["2019-08-30",11.75,12.1,11.51,11.87,41400.0],["2019-09-03",11.67,11.99,10.95,11.32,76600.0],["2019-09-04",11.48,11.48,10.89,10.93,80800.0],["2019-09-05",11.08,11.26,10.68,10.79,148200.0],["2019-09-06",10.94,12.09,10.85,11.5,107600.0],["2019-09-09",11.55,12.01,11.41,11.96,63900.0],["2019-09-10",11.83,12.89,11.83,12.75,66500.0],["2019-09-11",12.93,13.39,12.66,13.11,56500.0],["2019-09-12",13.17,13.67,13.02,13.58,56800.0],["2019-09-13",13.6,13.8,11.86,11.98,175400.0],["2019-09-16",11.86,12.42,11.86,12.06,30300.0],["2019-09-17",11.94,12.14,11.74,11.93,18100.0],["2019-09-18",12.08,12.09,11.1,11.38,38400.0],["2019-09-19",11.42,11.82,10.94,11.06,37000.0],["2019-09-20",11.08,11.57,10.67,10.9,109200.0],["2019-09-23",10.92,10.99,10.41,10.78,39900.0],["2019-09-24",10.82,10.96,10.5,10.62,40400.0],["2019-09-25",10.62,10.85,10.4,10.53,56900.0],["2019-09-26",10.62,10.65,10.17,10.29,29400.0],["2019-09-27",10.05,10.4,10.05,10.26,54800.0],["2019-09-30",10.26,10.9,10.07,10.69,41000.0],["2019-10-01",10.72,10.81,10.04,10.07,45700.0],["2019-10-02",10.03,10.47,9.91,10.41,38300.0],["2019-10-03",10.31,10.84,10.01,10.52,27600.0],["2019-10-04",10.56,10.61,10.11,10.54,27200.0],["2019-10-07",10.36,10.68,10.09,10.15,28700.0],["2019-10-08",10.07,10.37,9.78,10.29,42300.0],["2019-10-09",10.27,10.5,10.11,10.21,25600.0],["2019-10-10",10.27,10.38,10.05,10.29,33400.0],["2019-10-11",10.44,10.98,10.16,10.73,34500.0],["2019-10-14",10.68,10.8,10.32,10.58,37100.0],["2019-10-15",10.27,11.38,10.1,11.15,47800.0],["2019-10-16",11.13,11.46,10.8,10.92,37800.0],["2019-10-17",10.94,11.35,10.87,11.25,18800.0],["2019-10-18",11.18,11.27,10.86,11.06,17500.0],["2019-10-21",11.15,11.46,10.87,11.35,28100.0],["2019-10-22",11.36,12.39,10.97,11.44,94100.0],["2019-10-23",10.76,11.2,10.25,10.39,65800.0],["2019-10-24",10.39,10.47,10.0,10.1,40600.0],["2019-10-25",10.09,10.13,9.9,9.9,44300.0],["2019-10-28",9.97,10.47,9.93,10.4,29600.0],["2019-10-29",10.39,10.5,9.99,10.39,42500.0],["2019-10-30",10.35,10.55,10.05,10.33,31400.0],["2019-10-31",10.32,10.39,9.84,10.12,45700.0],["2019-11-01",10.19,10.2,9.8,9.92,56900.0],["2019-11-04",9.99,10.86,9.99,10.59,48600.0],["2019-11-05",10.65,11.03,10.41,10.45,38400.0],["2019-11-06",10.46,10.65,10.05,10.11,32600.0],["2019-11-07",10.05,10.2,9.65,9.86,57000.0],["2019-11-08",9.9,9.9,9.42,9.61,44700.0],["2019-11-11",9.46,9.76,9.38,9.71,37200.0],["2019-11-12",9.65,10.02,9.63,9.78,29700.0],["2019-11-13",9.84,9.95,9.5,9.56,40300.0],["2019-11-14",9.55,9.74,9.5,9.57,44800.0],["2019-11-15",9.63,9.79,9.55,9.64,29400.0],["2019-11-18",9.56,9.87,9.45,9.67,30100.0],["2019-11-19",9.7,10.0,9.6,9.66,59700.0],["2019-11-20",9.61,9.85,9.36,9.47,42400.0],["2019-11-21",9.67,9.67,9.31,9.52,32900.0],["2019-11-22",9.54,9.59,9.35,9.49,21300.0],["2019-11-25",9.5,10.43,9.48,10.32,67900.0],["2019-11-26",10.34,10.48,10.02,10.23,50000.0],["2019-11-27",10.31,10.39,10.14,10.26,21600.0],["2019-11-29",10.22,10.5,10.21,10.33,27200.0],["2019-12-02",10.38,10.58,9.85,9.87,33200.0],["2019-12-03",9.8,9.95,9.61,9.87,31300.0],["2019-12-04",9.9,10.18,9.9,9.97,19800.0],["2019-12-05",10.03,10.2,9.95,9.97,20600.0],["2019-12-06",10.1,10.69,10.0,10.45,70500.0],["2019-12-09",10.66,10.66,10.27,10.36,30000.0],["2019-12-10",10.36,10.54,10.25,10.36,29800.0],["2019-12-11",10.37,10.55,10.12,10.42,39400.0],["2019-12-12",10.34,10.81,10.3,10.64,47100.0],["2019-12-13",10.57,10.86,10.47,10.6,32600.0],["2019-12-16",10.75,11.1,10.75,11.05,35100.0],["2019-12-17",11.03,11.45,10.89,11.13,50400.0],["2019-12-18",11.15,11.54,11.1,11.25,29100.0],["2019-12-19",11.36,11.5,11.0,11.11,36800.0],["2019-12-20",11.26,11.37,11.0,11.01,43200.0],["2019-12-23",11.01,11.2,10.37,10.55,43700.0],["2019-12-24",10.62,10.9,10.62,10.76,13400.0],["2019-12-26",10.8,11.38,10.8,11.19,29700.0],["2019-12-27",11.29,11.34,10.85,10.86,32100.0],["2019-12-30",10.99,11.06,10.95,11.0,24300.0],["2019-12-31",11.0,11.08,10.52,10.7,54700.0],["2020-01-02",10.83,11.21,10.69,11.03,36000.0],["2020-01-03",10.87,11.3,10.81,11.27,31700.0],["2020-01-06",11.27,11.28,10.9,10.95,32400.0],["2020-01-07",10.88,11.16,10.83,10.96,26200.0],["2020-01-08",10.9,11.01,10.8,10.94,34800.0],["2020-01-09",10.94,10.94,10.7,10.8,50100.0],["2020-01-10",10.7,10.96,10.56,10.72,45600.0],["2020-01-13",10.82,11.3,10.75,11.28,50900.0],["2020-01-14",11.29,11.46,11.07,11.09,30800.0],["2020-01-15",11.18,11.38,10.85,10.86,29500.0],["2020-01-16",11.04,11.45,11.04,11.1,21100.0],["2020-01-17",11.15,11.17,10.79,10.91,30400.0],["2020-01-21",10.81,11.21,10.81,10.97,33200.0],["2020-01-22",11.13,11.22,10.9,10.98,33800.0],["2020-01-23",10.88,11.88,10.75,11.78,61900.0],["2020-01-24",11.75,12.4,11.3,11.33,35300.0],["2020-01-27",11.3,11.59,11.25,11.27,25000.0],["2020-01-28",11.35,11.45,11.14,11.36,38200.0],["2020-01-29",11.4,11.43,11.25,11.28,35300.0],["2020-01-30",11.25,11.27,10.74,10.87,29100.0],["2020-01-31",10.85,10.85,10.06,10.15,54600.0],["2020-02-03",10.14,10.41,10.1,10.11,58000.0],["2020-02-04",10.29,10.85,9.98,10.72,132000.0],["2020-02-05",10.85,10.89,10.11,10.14,31800.0],["2020-02-06",10.25,10.25,9.87,10.07,45900.0],["2020-02-07",10.24,10.33,10.0,10.11,33100.0],["2020-02-10",10.13,10.22,9.85,10.13,38400.0],["2020-02-11",10.16,10.75,10.14,10.58,51100.0],["2020-02-12",10.86,10.86,10.42,10.51,44000.0],["2020-02-13",10.44,10.68,10.25,10.44,32900.0],["2020-02-14",10.63,10.9,10.47,10.82,38500.0],["2020-02-18",10.89,10.94,10.52,10.62,42400.0],["2020-02-19",10.6,10.82,10.28,10.58,59600.0],["2020-02-20",10.58,12.33,10.58,11.58,156700.0],["2020-02-21",11.71,11.74,10.62,11.05,85400.0],["2020-02-24",10.97,10.97,10.23,10.27,51600.0],["2020-02-25",10.3,10.55,9.2,9.26,92900.0],["2020-02-26",9.28,9.52,8.75,8.93,96700.0],["2020-02-27",8.7,8.93,7.49,8.34,107000.0],["2020-02-28",7.95,8.38,7.79,8.18,77600.0],["2020-03-02",7.56,8.56,7.56,8.5,102800.0],["2020-03-03",8.27,8.83,8.25,8.64,84300.0],["2020-03-04",8.71,9.26,8.7,8.89,61800.0],["2020-03-05",8.7,8.79,7.9,8.11,88400.0],["2020-03-06",7.63,8.32,7.63,8.3,55000.0],["2020-03-09",7.74,8.07,7.55,7.61,75500.0],["2020-03-10",7.99,9.0,7.57,8.71,193300.0],["2020-03-11",8.36,8.79,7.68,7.96,82100.0],["2020-03-12",7.51,7.7,4.81,5.71,405100.0],["2020-03-13",6.11,6.25,4.7,5.05,251700.0],["2020-03-16",4.9,4.9,4.21,4.64,231100.0],["2020-03-17",4.81,4.91,3.76,3.86,192100.0],["2020-03-18",3.62,3.86,3.05,3.22,214700.0],["2020-03-19",3.21,3.87,3.05,3.66,141800.0],["2020-03-20",3.65,3.92,3.47,3.49,118200.0],["2020-03-23",3.55,3.64,3.04,3.1,216300.0],["2020-03-24",3.51,3.52,3.36,3.5,242000.0],["2020-03-25",3.55,4.68,3.5,3.95,517100.0],["2020-03-26",3.99,4.25,3.74,3.8,519100.0],["2020-03-27",4.15,4.15,3.51,3.57,421100.0],["2020-03-30",3.62,3.71,3.34,3.49,343300.0],["2020-03-31",3.48,4.0,3.42,3.93,178400.0],["2020-04-01",3.77,4.19,3.51,3.94,160000.0],["2020-04-02",4.0,4.1,3.41,3.48,108000.0],["2020-04-03",3.48,3.55,3.11,3.16,128400.0],["2020-04-06",3.26,3.59,3.26,3.41,108300.0],["2020-04-07",3.79,4.02,3.63,3.78,251800.0],["2020-04-08",3.9,4.2,3.8,4.18,122900.0],["2020-04-09",4.49,5.23,4.46,5.0,396900.0],["2020-04-13",5.0,5.21,4.51,4.58,214600.0],["2020-04-14",4.77,5.35,4.75,5.18,144400.0],["2020-04-15",4.88,5.19,4.69,5.14,121400.0],["2020-04-16",5.22,5.22,4.62,4.75,116300.0],["2020-04-17",5.14,5.25,4.76,4.83,134000.0],["2020-04-20",4.8,4.85,4.38,4.41,117100.0],["2020-04-21",4.41,4.61,4.15,4.22,109000.0],["2020-04-22",4.38,4.67,4.33,4.58,90000.0],["2020-04-23",4.65,4.76,4.47,4.47,160000.0],["2020-04-24",4.57,5.25,4.42,4.99,187700.0],["2020-04-27",5.0,5.35,4.66,5.2,232900.0],["2020-04-28",5.37,5.79,5.32,5.7,154400.0],["2020-04-29",5.8,6.33,5.75,5.87,212800.0],["2020-04-30",5.81,5.99,5.26,5.57,186200.0],["2020-05-01",5.38,5.77,5.02,5.6,111600.0],["2020-05-04",5.47,5.47,5.08,5.2,93800.0],["2020-05-05",5.31,5.55,4.96,5.04,144800.0],["2020-05-06",5.03,5.05,4.64,4.75,90700.0],["2020-05-07",4.78,5.05,4.75,4.93,78300.0],["2020-05-08",4.95,5.2,4.81,4.99,160300.0],["2020-05-11",4.96,5.08,4.75,4.99,121900.0],["2020-05-12",4.8,4.96,4.53,4.6,209400.0],["2020-05-13",4.53,4.7,4.4,4.45,151100.0],["2020-05-14",4.51,4.7,4.32,4.48,169200.0],["2020-05-15",4.49,4.65,4.19,4.51,164000.0],["2020-05-18",4.63,5.2,4.63,5.1,274200.0],["2020-05-19",5.13,5.25,4.85,4.9,181900.0],["2020-05-20",5.03,5.3,4.92,5.26,141500.0],["2020-05-21",5.41,5.63,5.11,5.45,171100.0],["2020-05-22",5.5,5.67,5.31,5.65,66300.0],["2020-05-26",5.92,6.12,5.56,5.92,224400.0],["2020-05-27",5.96,6.51,5.8,6.46,259200.0],["2020-05-28",6.72,7.19,6.33,6.52,211900.0],["2020-05-29",6.51,6.54,5.8,6.12,227000.0],["2020-06-01",6.17,6.38,6.0,6.03,133500.0],["2020-06-02",6.12,6.24,5.8,6.06,146900.0],["2020-06-03",6.2,6.3,5.96,6.17,139400.0],["2020-06-04",6.19,6.55,6.04,6.47,159200.0],["2020-06-05",6.85,7.55,6.85,7.15,295200.0],["2020-06-08",7.9,8.94,7.75,8.38,546300.0],["2020-06-09",8.33,8.33,7.61,7.91,257400.0],["2020-06-10",7.86,8.31,7.42,7.76,241200.0],["2020-06-11",6.82,7.38,6.38,6.43,324900.0],["2020-06-12",6.85,7.45,6.83,7.26,262300.0],["2020-06-15",6.98,7.55,6.71,7.25,167200.0],["2020-06-16",7.72,7.84,6.96,7.07,234100.0],["2020-06-17",7.02,7.49,7.01,7.03,162100.0],["2020-06-18",6.95,7.39,6.64,6.76,220400.0],["2020-06-19",6.81,6.86,6.33,6.36,194400.0],["2020-06-22",6.3,6.51,6.19,6.34,178700.0],["2020-06-23",6.42,6.54,6.06,6.15,286600.0],["2020-06-24",6.04,6.11,5.62,5.92,273600.0],["2020-06-25",5.75,6.66,5.7,6.46,494200.0],["2020-06-26",6.3,6.33,5.63,5.91,916700.0],["2020-06-29",5.95,6.06,5.71,5.75,205600.0],["2020-06-30",5.75,5.81,5.35,5.64,186600.0],["2020-07-01",5.59,5.73,5.21,5.46,356100.0],["2020-07-02",5.63,6.03,5.59,5.82,198900.0],["2020-07-06",6.0,6.03,5.7,5.8,226300.0],["2020-07-07",5.69,5.72,5.53,5.55,130500.0],["2020-07-08",5.54,5.65,5.36,5.65,121600.0],["2020-07-09",5.61,5.8,5.56,5.72,172100.0],["2020-07-10",5.7,5.85,5.59,5.72,130200.0],["2020-07-13",5.77,6.2,5.35,5.35,136000.0],["2020-07-14",5.41,5.45,5.09,5.17,186700.0],["2020-07-15",5.52,5.89,5.35,5.71,259900.0],["2020-07-16",5.62,5.94,5.39,5.75,129800.0],["2020-07-17",5.77,5.83,5.62,5.8,112300.0],["2020-07-20",5.75,5.75,5.37,5.49,139700.0],["2020-07-21",5.65,5.77,5.55,5.63,103300.0],["2020-07-22",5.6,5.64,5.35,5.37,92600.0],["2020-07-23",5.33,5.55,5.24,5.48,168800.0],["2020-07-24",5.69,5.99,5.49,5.78,169800.0],["2020-07-27",5.82,5.86,5.66,5.84,69500.0],["2020-07-28",5.8,5.97,5.69,5.76,59000.0],["2020-07-29",5.76,5.89,5.65,5.88,44400.0],["2020-07-30",5.51,6.29,5.5,6.28,172100.0],["2020-07-31",6.12,6.24,5.83,6.13,75100.0],["2020-08-03",6.24,6.49,6.13,6.49,81200.0],["2020-08-04",6.5,6.75,6.35,6.41,99100.0],["2020-08-05",6.54,6.59,6.17,6.29,72000.0],["2020-08-06",6.26,6.37,6.2,6.31,40500.0],["2020-08-07",6.31,6.34,6.16,6.32,46100.0],["2020-08-10",6.35,6.79,6.35,6.69,88400.0],["2020-08-11",6.76,7.14,6.76,6.92,122400.0],["2020-08-12",6.92,8.02,6.86,7.63,579200.0],["2020-08-13",7.59,7.81,7.05,7.14,89600.0],["2020-08-14",7.09,7.11,6.95,7.08,90200.0],["2020-08-17",7.02,7.14,6.61,6.75,182100.0],["2020-08-18",6.69,6.82,6.56,6.62,85900.0],["2020-08-19",6.62,6.72,6.41,6.51,60800.0],["2020-08-20",6.52,6.64,6.39,6.47,81500.0],["2020-08-21",6.5,6.6,6.4,6.49,60700.0],["2020-08-24",6.57,7.56,6.55,7.48,246200.0],["2020-08-25",7.6,7.68,7.06,7.39,122800.0],["2020-08-26",7.42,7.65,7.34,7.63,67000.0],["2020-08-27",7.63,8.32,7.6,7.94,419500.0],["2020-08-28",7.95,8.43,7.89,8.27,123900.0],["2020-08-31",8.22,8.38,7.74,7.99,77800.0],["2020-09-01",7.92,8.16,7.75,8.1,99700.0],["2020-09-02",8.05,8.38,7.81,8.23,103300.0],["2020-09-03",8.21,8.28,7.84,7.99,119000.0],["2020-09-04",8.06,8.1,7.58,7.91,60100.0],["2020-09-08",7.84,8.61,7.64,8.27,99900.0],["2020-09-09",8.3,8.52,7.89,8.15,68700.0],["2020-09-10",8.18,8.33,7.97,8.01,52300.0],["2020-09-11",7.97,7.99,7.73,7.8,29000.0],["2020-09-14",7.9,8.58,7.74,8.05,54200.0],["2020-09-15",8.15,8.22,8.0,8.05,29300.0],["2020-09-16",8.09,8.56,8.04,8.51,48600.0],["2020-09-17",8.33,8.41,8.08,8.39,44300.0],["2020-09-18",8.3,8.35,7.75,7.9,74400.0],["2020-09-21",7.76,7.76,6.28,6.38,807100.0],["2020-09-22",6.55,6.68,6.19,6.62,187800.0],["2020-09-23",6.61,6.83,6.21,6.29,150700.0],["2020-09-24",6.3,6.56,6.07,6.15,136100.0],["2020-09-25",6.2,6.33,6.11,6.28,51200.0],["2020-09-28",6.32,6.56,6.32,6.46,87300.0],["2020-09-29",6.45,6.58,6.38,6.54,52300.0],["2020-09-30",6.6,6.73,6.31,6.43,65600.0],["2020-10-01",6.5,6.6,6.36,6.55,54700.0],["2020-10-02",6.25,6.63,6.21,6.49,38800.0],["2020-10-05",6.62,6.62,6.37,6.43,49600.0],["2020-10-06",6.51,6.62,6.25,6.5,34200.0],["2020-10-07",6.6,6.68,6.4,6.58,79000.0],["2020-10-08",6.53,6.86,6.53,6.83,54300.0],["2020-10-09",6.88,6.88,6.67,6.77,19200.0],["2020-10-12",6.74,6.88,6.6,6.87,47600.0],["2020-10-13",6.77,6.82,6.61,6.69,38000.0],["2020-10-14",6.79,6.92,6.5,6.75,46000.0],["2020-10-15",6.58,7.22,6.56,7.19,75100.0],["2020-10-16",7.29,7.43,7.11,7.36,62800.0],["2020-10-19",7.45,7.59,7.19,7.3,84900.0],["2020-10-20",7.3,7.65,7.19,7.56,45100.0],["2020-10-21",7.7,7.85,7.2,7.8,95900.0],["2020-10-22",7.85,8.67,7.8,8.38,138400.0],["2020-10-23",8.37,8.6,8.35,8.55,53400.0],["2020-10-26",8.37,8.59,7.85,7.97,108800.0],["2020-10-27",8.61,8.61,7.78,7.84,142300.0],["2020-10-28",7.65,7.71,7.02,7.08,85900.0],["2020-10-29",7.14,7.16,6.89,6.99,62600.0],["2020-10-30",6.95,7.57,6.75,7.42,69900.0],["2020-11-02",7.49,7.63,7.03,7.28,71900.0],["2020-11-03",7.36,7.63,7.33,7.51,29000.0],["2020-11-04",7.4,7.61,6.78,7.15,58800.0],["2020-11-05",7.27,7.93,7.27,7.68,60600.0],["2020-11-06",7.68,7.83,7.32,7.45,21800.0],["2020-11-09",8.62,8.85,8.05,8.16,177000.0],["2020-11-10",8.4,8.73,8.05,8.28,69200.0],["2020-11-11",8.36,8.85,8.2,8.56,46800.0],["2020-11-12",8.4,8.67,7.86,8.0,42600.0],["2020-11-13",8.12,8.37,8.0,8.27,21100.0],["2020-11-16",8.69,8.98,8.53,8.85,73500.0],["2020-11-17",8.79,8.99,8.59,8.86,40100.0],["2020-11-18",8.94,9.79,8.9,9.23,113400.0],["2020-11-19",9.15,10.28,8.89,10.06,297100.0],["2020-11-20",9.9,9.96,9.55,9.86,90600.0],["2020-11-23",9.79,10.19,9.7,9.95,87500.0],["2020-11-24",9.91,10.76,9.7,9.89,201500.0],["2020-11-25",9.76,9.93,9.41,9.73,72500.0],["2020-11-27",9.73,10.14,9.68,9.98,46500.0],["2020-11-30",9.91,10.23,9.43,9.45,47100.0],["2020-12-01",9.63,9.96,9.52,9.58,31400.0],["2020-12-02",9.59,10.56,9.58,10.43,91700.0],["2020-12-03",10.57,10.69,10.19,10.42,43600.0],["2020-12-04",10.53,10.65,10.37,10.5,34500.0],["2020-12-07",10.42,10.7,10.22,10.26,35200.0],["2020-12-08",10.19,10.47,9.96,10.1,43600.0],["2020-12-09",10.32,10.45,9.96,10.07,72100.0],["2020-12-10",9.89,10.44,9.8,10.41,63000.0],["2020-12-11",10.3,10.75,10.13,10.13,51800.0],["2020-12-14",10.2,10.42,10.0,10.26,31100.0],["2020-12-15",10.37,10.5,10.05,10.45,70900.0],["2020-12-16",10.49,10.69,10.26,10.39,25500.0],["2020-12-17",10.38,10.44,10.1,10.19,26100.0],["2020-12-18",10.14,10.2,9.81,9.85,96000.0],["2020-12-21",9.56,9.56,9.03,9.22,92400.0],["2020-12-22",9.41,9.51,9.23,9.31,83500.0],["2020-12-23",9.39,9.52,9.15,9.3,62500.0],["2020-12-24",9.36,9.49,9.02,9.11,18500.0],["2020-12-28",9.11,9.65,9.11,9.45,59300.0],["2020-12-29",9.6,9.84,9.06,9.32,39400.0],["2020-12-30",9.4,9.47,9.26,9.32,37300.0],["2020-12-31",9.34,9.56,9.2,9.44,23100.0],["2021-01-04",9.5,9.5,8.67,8.71,62100.0],["2021-01-05",8.77,9.55,8.77,9.55,68900.0],["2021-01-06",9.66,9.8,9.23,9.46,69300.0],["2021-01-07",9.52,9.86,9.33,9.65,28100.0],["2021-01-08",9.65,9.83,9.35,9.78,46500.0],["2021-01-11",9.63,9.95,9.44,9.91,19700.0],["2021-01-12",9.95,10.27,9.88,10.17,34700.0],["2021-01-13",10.2,10.29,10.05,10.29,20800.0],["2021-01-14",10.29,10.65,10.09,10.55,46400.0],["2021-01-15",10.43,10.67,10.07,10.28,41600.0],["2021-01-19",10.35,10.4,10.18,10.24,48500.0],["2021-01-20",10.35,10.35,9.87,10.16,33700.0],["2021-01-21",10.17,10.45,10.07,10.24,20100.0],["2021-01-22",10.05,10.41,10.05,10.26,16200.0],["2021-01-25",10.3,10.71,10.06,10.61,53600.0],["2021-01-26",10.69,11.6,10.61,11.49,148300.0],["2021-01-27",11.11,14.71,11.01,12.34,179400.0],["2021-01-28",12.25,12.77,11.15,11.96,54500.0],["2021-01-29",11.85,12.4,10.31,11.01,132300.0],["2021-02-01",10.95,11.6,10.95,11.41,42500.0],["2021-02-02",11.49,12.47,11.4,12.02,35700.0],["2021-02-03",12.11,13.11,12.11,12.76,57000.0],["2021-02-04",12.83,13.72,12.83,13.11,67400.0],["2021-02-05",14.12,14.12,12.89,13.02,40100.0],["2021-02-08",13.02,13.52,12.54,13.45,38100.0],["2021-02-09",13.45,13.62,12.75,12.9,66700.0],["2021-02-10",13.04,13.39,12.71,13.09,33200.0],["2021-02-11",13.25,13.25,12.64,12.74,18200.0],["2021-02-12",12.84,12.97,12.73,12.92,8900.0],["2021-02-16",13.2,13.25,12.35,12.81,50700.0],["2021-02-17",12.71,12.84,12.32,12.67,20300.0],["2021-02-18",12.66,13.09,12.51,12.74,32000.0],["2021-02-19",12.8,13.81,12.8,13.78,87900.0],["2021-02-22",13.47,15.48,13.47,14.23,93400.0],["2021-02-23",15.51,15.51,13.01,13.95,77100.0],["2021-02-24",14.0,15.19,13.36,14.3,78300.0],["2021-02-25",14.5,14.59,13.18,13.36,57700.0],["2021-02-26",13.38,13.85,13.08,13.52,44400.0],["2021-03-01",14.12,14.85,14.03,14.32,50300.0],["2021-03-02",14.32,14.6,14.01,14.16,37500.0],["2021-03-03",14.41,14.79,14.2,14.37,38800.0],["2021-03-04",14.38,14.45,13.08,13.36,96800.0],["2021-03-05",13.67,13.67,12.1,12.97,101800.0],["2021-03-08",13.01,13.56,12.57,13.5,57400.0],["2021-03-09",13.59,14.07,13.16,13.61,48700.0],["2021-03-10",13.8,14.03,13.42,13.8,40100.0],["2021-03-11",13.79,15.0,13.78,14.95,56600.0],["2021-03-12",14.75,16.07,14.53,15.95,73700.0],["2021-03-15",16.45,17.92,16.0,17.88,163000.0],["2021-03-16",17.72,17.99,16.55,17.4,131300.0],["2021-03-17",16.51,17.99,16.51,17.83,114900.0],["2021-03-18",18.0,18.0,15.62,16.04,125300.0],["2021-03-19",16.07,16.99,15.67,16.2,79100.0],["2021-03-22",16.24,16.24,15.25,15.25,48800.0],["2021-03-23",15.26,15.83,14.86,15.11,88500.0],["2021-03-24",15.29,16.49,15.29,15.7,93400.0],["2021-03-25",15.7,15.7,14.76,15.68,62500.0],["2021-03-26",16.42,17.61,16.22,16.38,144300.0],["2021-03-29",16.37,16.62,15.08,15.43,61700.0],["2021-03-30",15.24,15.86,15.12,15.51,37300.0],["2021-03-31",15.46,16.94,15.46,16.76,104600.0],["2021-04-01",17.11,18.0,16.87,18.0,142600.0],["2021-04-05",17.92,19.83,17.7,18.34,212000.0],["2021-04-06",18.44,18.5,17.32,17.48,64000.0],["2021-04-07",17.5,17.67,16.68,16.96,50500.0],["2021-04-08",16.9,17.26,16.56,17.2,36400.0],["2021-04-09",17.02,17.15,16.65,16.98,20900.0],["2021-04-12",17.0,17.34,16.53,17.12,68700.0],["2021-04-13",17.32,17.59,16.0,16.19,113800.0],["2021-04-14",16.12,16.62,15.58,15.76,94500.0],["2021-04-15",15.99,16.12,15.05,15.92,88100.0],["2021-04-16",15.83,15.92,15.26,15.72,40200.0],["2021-04-19",15.58,15.99,15.14,15.52,40100.0],["2021-04-20",15.29,15.32,14.75,14.76,75000.0],["2021-04-21",14.75,15.47,14.75,15.01,70400.0],["2021-04-22",14.87,15.24,13.88,14.5,141000.0],["2021-04-23",15.0,15.54,14.61,15.15,70000.0],["2021-04-26",15.18,15.53,15.05,15.32,33600.0],["2021-04-27",15.39,15.74,15.16,15.62,38000.0],["2021-04-28",15.55,15.72,15.28,15.62,42700.0],["2021-04-29",15.96,16.47,15.66,16.17,57600.0],["2021-04-30",15.84,16.04,15.59,15.76,37300.0],["2021-05-03",16.0,16.87,16.0,16.82,135600.0],["2021-05-04",17.05,17.82,16.45,17.7,300100.0],["2021-05-05",17.95,17.95,16.61,16.65,117700.0],["2021-05-06",16.68,16.82,16.01,16.5,54700.0],["2021-05-07",16.66,17.64,16.61,17.45,124400.0],["2021-05-10",17.45,17.91,17.0,17.74,155100.0],["2021-05-11",17.25,17.73,16.91,17.15,95100.0],["2021-05-12",17.03,17.44,16.16,16.16,47000.0],["2021-05-13",16.13,16.82,15.7,16.23,60400.0],["2021-05-14",16.48,16.85,15.72,16.29,59100.0],["2021-05-17",16.24,16.4,15.77,16.39,26500.0],["2021-05-18",16.75,18.0,16.75,17.95,121500.0],["2021-05-19",17.29,17.55,16.58,17.28,39500.0],["2021-05-20",17.3,17.3,16.51,16.97,34600.0],["2021-05-21",17.05,17.24,16.6,16.64,74900.0],["2021-05-24",16.74,17.51,16.68,17.17,68800.0],["2021-05-25",17.23,18.47,16.74,16.77,368200.0],["2021-05-26",16.83,17.48,16.64,16.99,97500.0],["2021-05-27",17.18,17.18,16.82,17.0,67900.0],["2021-05-28",17.09,17.09,16.6,16.64,53200.0],["2021-06-01",16.85,17.09,16.68,16.96,60100.0],["2021-06-02",17.0,17.5,16.75,17.25,65400.0],["2021-06-03",17.09,17.16,16.28,16.5,75100.0],["2021-06-04",16.5,16.69,15.26,15.61,149000.0],["2021-06-07",15.5,15.89,15.45,15.73,45400.0],["2021-06-08",15.67,15.95,15.27,15.65,43400.0],["2021-06-09",15.66,15.81,15.28,15.35,61300.0],["2021-06-10",15.59,15.74,14.95,15.08,72400.0],["2021-06-11",15.07,15.47,14.88,15.18,84700.0],["2021-06-14",15.09,15.25,14.43,14.6,68400.0],["2021-06-15",14.69,14.71,14.29,14.68,48000.0],["2021-06-16",14.62,15.15,14.3,14.96,113500.0],["2021-06-17",14.91,15.07,14.57,14.88,60000.0],["2021-06-18",14.76,15.41,14.35,15.21,144500.0],["2021-06-21",15.27,15.27,14.72,14.89,62700.0],["2021-06-22",14.91,14.91,14.28,14.75,41300.0],["2021-06-23",14.69,15.1,14.58,14.86,37900.0],["2021-06-24",14.99,15.24,14.62,15.03,40000.0],["2021-06-25",15.05,15.55,14.92,14.92,133000.0],["2021-06-28",14.88,15.0,14.15,14.21,57600.0],["2021-06-29",14.2,14.37,14.0,14.04,31700.0],["2021-06-30",14.0,15.13,14.0,14.76,141000.0],["2021-07-01",15.04,15.51,14.81,15.42,94400.0],["2021-07-02",15.18,15.73,14.82,14.89,38200.0],["2021-07-06",14.89,14.89,14.0,14.13,75200.0],["2021-07-07",14.13,14.13,13.01,13.1,126400.0],["2021-07-08",13.04,13.34,12.7,13.07,110700.0],["2021-07-09",13.27,13.41,12.99,13.33,64400.0],["2021-07-12",13.3,13.45,13.0,13.25,31800.0],["2021-07-13",13.13,13.32,12.7,12.91,50900.0],["2021-07-14",12.91,13.17,12.55,12.55,54600.0],["2021-07-15",12.5,13.1,12.48,12.86,83700.0],["2021-07-16",12.98,13.39,12.43,12.44,43100.0],["2021-07-19",12.15,12.25,11.07,11.81,117800.0],["2021-07-20",11.95,12.46,11.57,12.18,56000.0],["2021-07-21",13.55,14.75,12.88,14.03,522200.0],["2021-07-22",14.0,14.76,13.62,14.41,148300.0],["2021-07-23",14.41,15.55,14.41,15.36,158100.0],["2021-07-26",15.53,16.72,14.8,14.94,265700.0],["2021-07-27",14.94,15.32,14.27,14.34,110700.0],["2021-07-28",14.55,14.89,14.25,14.74,80300.0],["2021-07-29",14.8,14.84,14.36,14.39,83400.0],["2021-07-30",14.1,14.55,13.69,13.73,297100.0],["2021-08-02",14.0,14.95,13.75,13.91,237300.0],["2021-08-03",14.03,14.17,13.08,13.15,124400.0],["2021-08-04",13.03,13.58,12.9,13.35,119500.0],["2021-08-05",13.52,14.41,13.36,14.16,102400.0],["2021-08-06",14.26,14.44,14.04,14.33,47600.0],["2021-08-09",14.15,14.67,13.97,14.44,102300.0],["2021-08-10",14.44,14.65,14.07,14.18,82700.0],["2021-08-11",14.2,14.32,13.67,13.87,26400.0],["2021-08-12",13.77,13.93,13.26,13.66,48200.0],["2021-08-13",13.61,13.61,12.85,12.85,67900.0],["2021-08-16",12.72,12.83,12.27,12.67,71900.0],["2021-08-17",12.38,12.39,11.69,11.83,73600.0],["2021-08-18",11.85,12.25,11.62,11.74,31900.0],["2021-08-19",11.84,11.84,11.33,11.6,47400.0],["2021-08-20",11.52,11.84,11.52,11.59,25300.0],["2021-08-23",11.76,12.5,11.43,12.25,117500.0],["2021-08-24",12.42,12.87,12.36,12.7,53100.0],["2021-08-25",12.68,12.85,12.53,12.75,17900.0],["2021-08-26",12.62,12.81,12.09,12.35,38200.0],["2021-08-27",12.41,12.74,12.27,12.56,42700.0],["2021-08-30",12.69,12.7,11.9,12.11,101100.0],["2021-08-31",12.16,12.5,12.08,12.21,28100.0],["2021-09-01",12.3,12.79,12.08,12.49,99200.0],["2021-09-02",12.49,12.84,12.32,12.54,39300.0],["2021-09-03",12.62,12.76,12.01,12.2,72900.0],["2021-09-07",12.26,12.26,11.1,11.21,161700.0],["2021-09-08",11.25,11.45,11.02,11.35,47600.0],["2021-09-09",11.27,11.58,11.02,11.18,218600.0],["2021-09-10",11.3,11.4,10.77,11.07,155200.0],["2021-09-13",11.1,11.86,11.06,11.5,97400.0],["2021-09-14",11.49,11.5,11.05,11.21,51500.0],["2021-09-15",11.28,11.49,11.12,11.13,47300.0],["2021-09-16",11.13,11.5,11.13,11.31,91800.0],["2021-09-17",11.29,11.58,11.13,11.18,128500.0],["2021-09-20",10.93,11.16,10.71,10.75,56200.0],["2021-09-21",10.95,10.95,10.56,10.64,33600.0],["2021-09-22",10.71,11.1,10.71,10.99,32600.0],["2021-09-23",11.17,11.5,11.15,11.27,37300.0],["2021-09-24",11.25,11.96,11.25,11.55,75800.0],["2021-09-27",11.65,12.29,11.54,12.08,106100.0],["2021-09-28",12.06,12.16,11.57,11.97,58700.0],["2021-09-29",12.01,12.1,11.54,11.7,29000.0],["2021-09-30",11.66,11.85,11.33,11.6,39500.0],["2021-10-01",11.68,12.31,11.68,12.25,39800.0],["2021-10-04",12.29,12.29,11.57,11.75,48900.0],["2021-10-05",11.82,12.35,11.66,11.79,81500.0],["2021-10-06",11.67,11.78,11.03,11.1,91000.0],["2021-10-07",11.27,11.94,11.27,11.84,114900.0],["2021-10-08",11.92,12.03,11.54,11.61,16800.0],["2021-10-11",11.65,11.68,11.17,11.2,28400.0],["2021-10-12",11.19,11.69,11.07,11.26,33000.0],["2021-10-13",11.24,11.69,11.05,11.14,41600.0],["2021-10-14",11.26,11.43,10.91,11.28,60900.0],["2021-10-15",11.51,11.69,11.38,11.41,41800.0],["2021-10-18",11.37,11.97,11.34,11.75,72600.0],["2021-10-19",11.84,13.39,11.75,13.32,203000.0],["2021-10-20",13.09,13.28,12.15,12.4,100000.0],["2021-10-21",12.27,13.2,12.26,12.73,69800.0],["2021-10-22",12.61,12.72,12.15,12.6,67900.0],["2021-10-25",13.9,13.9,12.03,12.17,63600.0],["2021-10-26",12.16,12.26,11.51,11.62,29800.0],["2021-10-27",11.61,11.71,11.19,11.28,33500.0],["2021-10-28",11.27,11.98,11.12,11.66,148500.0],["2021-10-29",11.11,11.46,10.2,10.26,215700.0],["2021-11-01",10.21,10.3,9.76,10.2,147500.0],["2021-11-02",10.16,10.36,9.76,10.13,194100.0],["2021-11-03",10.06,10.64,9.99,10.01,118900.0],["2021-11-04",10.19,10.28,9.74,9.75,130200.0],["2021-11-05",10.18,10.94,10.13,10.93,297300.0],["2021-11-08",11.15,11.37,10.77,10.97,133900.0],["2021-11-09",10.81,10.81,10.37,10.53,109400.0],["2021-11-10",10.5,11.01,10.14,10.41,144200.0],["2021-11-11",10.35,10.84,10.1,10.22,65000.0],["2021-11-12",10.24,10.24,10.01,10.1,81000.0],["2021-11-15",10.24,10.31,9.99,10.29,57400.0],["2021-11-16",10.24,10.45,9.84,9.87,95100.0],["2021-11-17",9.92,10.24,9.78,10.13,99100.0],["2021-11-18",10.08,10.16,9.59,9.61,96000.0],["2021-11-19",9.56,9.82,9.53,9.7,73300.0],["2021-11-22",9.7,9.83,9.21,9.46,114600.0],["2021-11-23",9.49,9.68,9.41,9.53,71900.0],["2021-11-24",9.48,9.96,9.48,9.76,74800.0],["2021-11-26",9.12,9.71,9.12,9.39,93400.0],["2021-11-29",9.21,10.03,9.21,9.58,146100.0],["2021-11-30",9.51,9.6,9.18,9.37,83600.0],["2021-12-01",9.62,9.85,9.1,9.1,155900.0],["2021-12-02",9.18,9.62,9.18,9.47,107800.0],["2021-12-03",9.47,9.58,9.22,9.5,86500.0],["2021-12-06",9.35,10.16,9.32,10.06,85200.0],["2021-12-07",10.22,10.58,10.08,10.3,93500.0],["2021-12-08",10.26,10.73,10.11,10.59,65000.0],["2021-12-09",10.46,10.68,10.41,10.48,82100.0],["2021-12-10",10.55,10.65,10.26,10.46,44700.0],["2021-12-13",10.33,10.51,10.08,10.33,67600.0],["2021-12-14",10.2,10.66,10.14,10.37,77100.0],["2021-12-15",10.27,10.32,9.76,10.26,61100.0],["2021-12-16",10.4,10.4,9.82,9.88,38700.0],["2021-12-17",9.81,10.08,9.56,10.0,46400.0],["2021-12-20",9.79,9.99,9.54,9.64,69400.0],["2021-12-21",9.74,10.33,9.73,10.19,65800.0],["2021-12-22",10.19,10.3,10.06,10.1,25900.0],["2021-12-23",10.06,10.41,10.06,10.16,81700.0],["2021-12-27",10.11,10.29,10.08,10.13,34000.0],["2021-12-28",10.06,10.5,9.94,10.01,49000.0],["2021-12-29",9.96,10.0,9.47,9.5,32000.0],["2021-12-30",9.42,9.97,9.42,9.67,39600.0],["2021-12-31",9.62,9.69,9.23,9.42,81300.0],["2022-01-03",9.5,10.07,9.49,9.94,52700.0],["2022-01-04",9.78,10.35,9.78,10.33,34900.0],["2022-01-05",10.07,11.0,10.07,10.13,92400.0],["2022-01-06",10.29,10.5,10.03,10.27,28700.0],["2022-01-07",10.22,10.26,9.92,10.08,38600.0],["2022-01-10",10.0,10.0,9.44,9.86,35000.0],["2022-01-11",9.92,10.16,9.74,10.15,27900.0],["2022-01-12",10.28,10.28,9.79,9.83,11900.0],["2022-01-13",9.94,10.06,9.67,9.76,13600.0],["2022-01-14",9.64,9.92,9.6,9.91,15000.0],["2022-01-18",9.8,9.82,9.15,9.3,25100.0],["2022-01-19",9.64,9.64,9.05,9.22,35000.0],["2022-01-20",9.25,9.54,8.91,8.98,30300.0],["2022-01-21",8.82,8.99,8.11,8.67,67500.0],["2022-01-24",8.67,9.5,8.29,9.11,46600.0],["2022-01-25",8.88,9.43,8.67,9.04,28400.0],["2022-01-26",9.12,9.47,8.66,9.19,26000.0],["2022-01-27",9.16,9.16,8.66,8.75,18100.0],["2022-01-28",8.67,9.4,8.53,9.05,27300.0],["2022-01-31",8.95,9.5,8.81,9.37,36600.0],["2022-02-01",9.41,9.73,9.17,9.25,46300.0],["2022-02-02",9.37,9.37,8.95,9.09,57700.0],["2022-02-03",9.08,9.15,8.65,8.78,29000.0],["2022-02-04",8.8,9.17,8.64,9.17,19000.0],["2022-02-07",9.11,9.63,9.11,9.41,43400.0],["2022-02-08",9.39,9.72,9.37,9.52,18200.0],["2022-02-09",9.73,10.0,9.7,9.71,41400.0],["2022-02-10",9.58,10.0,9.42,9.66,27900.0],["2022-02-11",9.74,9.88,8.91,9.21,42700.0],["2022-02-14",9.51,9.73,9.04,9.4,34400.0],["2022-02-15",9.64,9.99,9.48,9.97,50100.0],["2022-02-16",9.97,10.15,9.75,9.91,24400.0],["2022-02-17",9.82,10.04,9.61,9.79,21100.0],["2022-02-18",9.74,9.83,9.5,9.65,22800.0],["2022-02-22",9.88,9.88,9.05,9.3,29100.0],["2022-02-23",9.48,9.63,9.03,9.2,33800.0],["2022-02-24",9.0,9.7,8.82,9.64,33800.0],["2022-02-25",9.64,9.88,9.04,9.26,25200.0],["2022-02-28",9.23,9.8,9.22,9.76,29600.0],["2022-03-01",9.72,9.89,9.46,9.57,9700.0],["2022-03-02",9.55,10.06,9.44,9.74,28200.0],["2022-03-03",9.49,9.53,8.11,8.14,123100.0],["2022-03-04",8.01,8.02,7.36,7.49,107300.0],["2022-03-07",7.86,7.86,7.0,7.21,118800.0],["2022-03-08",7.21,7.6,7.03,7.24,70600.0],["2022-03-09",7.31,7.61,7.05,7.1,76000.0],["2022-03-10",7.0,7.1,6.63,6.77,137100.0],["2022-03-11",6.92,6.92,6.0,6.0,185600.0],["2022-03-14",6.12,6.14,5.5,5.51,106700.0],["2022-03-15",5.4,5.79,5.21,5.3,145000.0],["2022-03-16",5.45,5.97,5.2,5.51,229700.0],["2022-03-17",5.57,6.75,5.57,6.59,210800.0],["2022-03-18",6.38,6.87,6.33,6.6,125000.0],["2022-03-21",6.6,6.79,6.0,6.07,99000.0],["2022-03-22",6.1,6.42,6.04,6.25,69700.0],["2022-03-23",6.26,6.27,6.02,6.14,85700.0],["2022-03-24",6.2,6.27,6.0,6.05,149400.0],["2022-03-25",6.08,6.71,6.04,6.6,100000.0],["2022-03-28",6.57,6.6,6.05,6.18,77700.0],["2022-03-29",6.35,6.69,6.23,6.57,65600.0],["2022-03-30",6.56,6.58,6.26,6.32,36400.0],["2022-03-31",6.35,6.62,6.35,6.56,20900.0],["2022-04-01",6.6,6.71,6.39,6.6,69700.0],["2022-04-04",6.61,7.21,6.38,6.59,124100.0],["2022-04-05",6.56,6.7,6.33,6.51,156200.0],["2022-04-06",6.35,6.6,6.11,6.16,125100.0],["2022-04-07",6.14,6.29,5.89,6.19,71200.0],["2022-04-08",6.18,6.32,5.92,6.08,66900.0],["2022-04-11",5.92,6.11,5.8,6.01,69900.0],["2022-04-12",6.08,6.18,5.68,5.71,51200.0],["2022-04-13",5.74,6.03,5.74,5.99,51800.0],["2022-04-14",5.89,6.05,5.85,5.94,32100.0],["2022-04-18",6.02,6.18,5.85,5.92,20300.0],["2022-04-19",5.86,6.24,5.85,6.19,30600.0],["2022-04-20",6.29,6.35,5.94,6.03,59900.0],["2022-04-21",6.25,6.34,5.79,5.91,72400.0],["2022-04-22",5.9,5.97,5.67,5.88,65000.0],["2022-04-25",5.76,6.55,5.76,6.29,92600.0],["2022-04-26",7.23,7.39,6.62,7.18,492800.0],["2022-04-27",7.02,7.06,6.56,6.82,171700.0],["2022-04-28",6.83,7.07,6.51,6.81,150900.0],["2022-04-29",6.8,7.1,6.8,6.9,55400.0],["2022-05-02",6.82,7.59,6.8,7.5,147700.0],["2022-05-03",7.51,8.3,7.13,8.04,701000.0],["2022-05-04",7.96,8.1,7.14,7.77,284200.0],["2022-05-05",7.73,7.84,7.17,7.43,159400.0],["2022-05-06",7.43,7.46,6.61,6.8,206800.0],["2022-05-09",6.71,6.85,6.06,6.27,197500.0],["2022-05-10",6.61,6.79,6.07,6.7,186700.0],["2022-05-11",6.72,6.92,6.29,6.48,132000.0],["2022-05-12",6.4,6.75,6.26,6.6,107500.0],["2022-05-13",6.83,7.4,6.82,7.24,116100.0],["2022-05-16",7.31,8.28,7.16,7.46,283200.0],["2022-05-17",7.75,7.75,7.19,7.36,87800.0],["2022-05-18",7.31,7.55,6.73,6.96,97100.0],["2022-05-19",6.79,7.56,6.77,7.06,53800.0],["2022-05-20",7.1,7.1,6.77,6.9,36400.0],["2022-05-23",6.98,6.98,6.32,6.32,174200.0],["2022-05-24",6.35,6.39,5.85,6.18,86900.0],["2022-05-25",6.23,6.75,6.13,6.65,50300.0],["2022-05-26",6.66,6.99,6.66,6.87,31900.0],["2022-05-27",6.97,7.44,6.97,7.23,171900.0],["2022-05-31",7.04,7.22,6.73,6.79,45600.0],["2022-06-01",6.89,6.89,6.52,6.78,25500.0],["2022-06-02",6.73,7.13,6.67,6.98,39700.0],["2022-06-03",6.99,7.01,6.52,6.8,65100.0],["2022-06-06",6.85,7.04,6.57,6.86,33800.0],["2022-06-07",6.82,7.24,6.81,7.08,79900.0],["2022-06-08",7.01,7.25,6.76,6.96,126500.0],["2022-06-09",6.87,6.97,6.66,6.68,26400.0],["2022-06-10",6.59,6.79,6.45,6.65,46200.0],["2022-06-13",6.44,6.45,5.89,6.06,152300.0],["2022-06-14",6.07,6.2,5.9,6.01,30900.0],["2022-06-15",6.11,6.44,6.0,6.26,46900.0],["2022-06-16",6.21,6.21,5.78,5.91,92200.0],["2022-06-17",6.01,6.41,5.84,5.99,54400.0],["2022-06-21",6.13,6.14,5.88,5.9,25000.0],["2022-06-22",5.82,6.0,5.66,5.76,24200.0],["2022-06-23",6.13,6.56,5.77,6.38,87900.0],["2022-06-24",6.38,6.92,6.2,6.78,130200.0],["2022-06-27",6.88,6.88,6.42,6.57,35400.0],["2022-06-28",6.67,6.72,6.17,6.34,13900.0],["2022-06-29",6.35,6.39,5.94,6.16,44400.0],["2022-06-30",6.05,6.18,5.96,6.06,10900.0],["2022-07-01",6.03,6.2,5.95,6.12,32700.0],["2022-07-05",5.91,6.53,5.91,6.47,45000.0],["2022-07-06",6.53,6.57,6.13,6.28,29700.0],["2022-07-07",6.32,6.5,6.2,6.35,17000.0],["2022-07-08",6.31,6.41,6.22,6.33,8500.0],["2022-07-11",6.25,6.25,5.99,6.2,11800.0],["2022-07-12",6.2,6.4,6.03,6.1,18900.0],["2022-07-13",6.07,6.35,6.07,6.35,36300.0],["2022-07-14",6.21,6.47,6.08,6.1,18300.0],["2022-07-15",6.2,6.44,5.79,5.97,40500.0],["2022-07-18",5.99,6.34,5.99,6.26,31900.0],["2022-07-19",6.36,6.8,6.11,6.64,69600.0],["2022-07-20",6.73,7.08,6.5,6.8,85000.0],["2022-07-21",7.03,7.03,6.5,6.64,31100.0],["2022-07-22",6.63,6.67,6.26,6.52,80800.0],["2022-07-25",6.65,6.74,6.4,6.58,25700.0],["2022-07-26",6.4,6.95,6.36,6.57,28900.0],["2022-07-27",6.01,6.08,5.65,5.89,277300.0],["2022-07-28",5.82,5.9,5.36,5.44,259700.0],["2022-07-29",5.44,5.65,5.05,5.09,197100.0],["2022-08-01",5.6,5.8,5.15,5.17,254800.0],["2022-08-02",5.2,5.44,5.16,5.4,93300.0],["2022-08-03",5.35,5.87,5.35,5.55,178100.0],["2022-08-04",5.55,5.76,5.55,5.74,121500.0],["2022-08-05",5.7,5.99,5.67,5.86,108500.0],["2022-08-08",6.07,6.34,5.89,5.92,79600.0],["2022-08-09",5.92,6.17,5.72,5.75,138100.0],["2022-08-10",5.76,6.08,5.76,5.84,105800.0],["2022-08-11",6.01,6.44,5.8,6.35,215500.0],["2022-08-12",6.47,6.48,6.15,6.25,151800.0],["2022-08-15",6.29,6.29,5.97,6.06,78500.0],["2022-08-16",6.04,6.24,6.01,6.21,72300.0],["2022-08-17",6.09,6.33,6.0,6.31,138600.0],["2022-08-18",6.22,6.27,6.03,6.09,83200.0],["2022-08-19",6.05,6.1,5.84,6.1,94000.0],["2022-08-22",6.06,6.07,6.01,6.04,28600.0],["2022-08-23",6.03,6.16,5.9,6.07,62200.0],["2022-08-24",6.01,6.17,6.01,6.03,21400.0],["2022-08-25",6.04,6.12,6.03,6.05,17200.0],["2022-08-26",6.03,6.1,5.88,6.05,138700.0],["2022-08-29",5.92,6.08,5.92,5.92,44300.0],["2022-08-30",5.96,6.02,5.83,6.0,61900.0],["2022-08-31",6.01,6.02,5.8,5.83,35200.0],["2022-09-01",5.76,5.8,5.51,5.56,79900.0],["2022-09-02",5.61,5.71,5.52,5.62,29400.0],["2022-09-06",5.7,5.7,5.46,5.61,30200.0],["2022-09-07",5.66,5.74,5.53,5.68,12100.0],["2022-09-08",5.62,5.72,5.6,5.64,9500.0],["2022-09-09",5.73,6.0,5.7,5.92,94900.0],["2022-09-12",6.02,6.02,5.82,5.91,37900.0],["2022-09-13",5.73,5.98,5.73,5.74,12600.0],["2022-09-14",5.52,5.9,5.52,5.71,26200.0],["2022-09-15",5.75,5.88,5.61,5.84,5900.0],["2022-09-16",5.72,5.87,5.62,5.78,22700.0],["2022-09-19",5.61,5.89,5.61,5.71,8900.0],["2022-09-20",5.64,5.73,5.32,5.41,43500.0],["2022-09-21",5.49,5.52,5.19,5.47,59700.0],["2022-09-22",5.37,5.37,5.11,5.15,26100.0],["2022-09-23",5.13,5.48,5.01,5.09,44100.0],["2022-09-26",5.05,5.12,4.98,4.99,38900.0],["2022-09-27",5.08,5.09,4.7,4.71,31700.0],["2022-09-28",4.72,4.84,4.71,4.75,21000.0],["2022-09-29",4.71,4.74,4.43,4.58,24400.0],["2022-09-30",4.6,4.74,4.43,4.43,33700.0],["2022-10-03",4.54,4.69,4.27,4.52,18500.0],["2022-10-04",4.55,5.06,4.55,5.03,67700.0],["2022-10-05",5.0,5.1,4.85,4.9,28100.0],["2022-10-06",4.93,4.95,4.8,4.87,16400.0],["2022-10-07",4.85,5.03,4.77,4.77,26300.0],["2022-10-10",4.76,5.18,4.76,4.87,23800.0],["2022-10-11",4.8,4.84,4.51,4.62,19000.0],["2022-10-12",4.64,4.78,4.47,4.61,13900.0],["2022-10-13",4.43,4.8,4.38,4.6,12400.0],["2022-10-14",4.57,4.76,4.57,4.62,11700.0],["2022-10-17",4.61,4.84,4.22,4.71,18300.0],["2022-10-18",4.7,5.02,4.7,4.95,15200.0],["2022-10-19",4.95,5.06,4.9,4.9,26200.0],["2022-10-20",4.97,5.23,4.91,5.0,14500.0],["2022-10-21",5.04,5.17,4.86,4.99,10300.0],["2022-10-24",5.13,5.16,4.95,4.95,26000.0],["2022-10-25",5.0,5.35,5.0,5.27,48600.0],["2022-10-26",5.1,5.26,4.75,4.8,61500.0],["2022-10-27",4.84,5.05,4.8,4.95,11800.0],["2022-10-28",5.02,5.12,5.01,5.07,7000.0],["2022-10-31",5.09,5.29,5.04,5.21,7800.0],["2022-11-01",5.29,5.41,5.27,5.4,16600.0],["2022-11-02",5.31,5.39,4.96,5.06,25100.0],["2022-11-03",5.06,5.22,5.01,5.1,7200.0],["2022-11-04",5.09,5.16,5.05,5.08,4300.0],["2022-11-07",5.17,5.37,5.1,5.37,9800.0],["2022-11-08",5.24,5.7,5.23,5.41,17400.0],["2022-11-09",5.47,5.54,5.32,5.42,13700.0],["2022-11-10",5.53,5.71,5.26,5.4,27900.0],["2022-11-11",5.5,6.02,5.4,5.75,54000.0],["2022-11-14",5.93,6.01,5.77,5.96,28900.0],["2022-11-15",6.02,6.46,5.96,6.27,36500.0],["2022-11-16",6.13,6.46,6.12,6.32,30900.0],["2022-11-17",6.33,6.33,5.99,6.01,22800.0],["2022-11-18",6.31,6.31,5.84,5.91,11400.0],["2022-11-21",5.92,6.05,5.9,5.9,4900.0],["2022-11-22",5.88,6.2,5.88,6.12,24000.0],["2022-11-23",6.0,6.3,5.95,6.29,17200.0],["2022-11-25",6.3,6.7,6.19,6.35,19400.0],["2022-11-28",5.68,5.68,5.48,5.5,92800.0],["2022-11-29",5.58,5.66,5.5,5.52,7700.0],["2022-11-30",5.59,5.59,5.23,5.35,38200.0],["2022-12-01",5.33,5.49,5.13,5.2,21900.0],["2022-12-02",5.22,5.45,5.22,5.37,29700.0],["2022-12-05",5.39,5.39,5.1,5.1,14700.0],["2022-12-06",5.18,5.29,4.87,4.96,61600.0],["2022-12-07",4.9,5.0,4.7,4.71,40900.0],["2022-12-08",4.79,4.87,4.65,4.7,12500.0],["2022-12-09",4.63,4.68,4.58,4.64,7600.0],["2022-12-12",4.56,4.74,4.38,4.44,36100.0],["2022-12-13",4.53,4.59,4.4,4.4,36800.0],["2022-12-14",4.43,4.52,4.24,4.26,30600.0],["2022-12-15",4.21,4.38,4.15,4.2,27100.0],["2022-12-16",4.21,4.47,4.21,4.38,98400.0],["2022-12-19",4.4,4.42,4.25,4.35,28400.0],["2022-12-20",4.21,4.45,4.21,4.34,46000.0],["2022-12-21",4.38,4.44,4.34,4.35,37800.0],["2022-12-22",4.34,4.42,4.2,4.22,25900.0],["2022-12-23",4.24,4.39,4.24,4.34,17400.0],["2022-12-27",4.26,4.45,4.26,4.45,24400.0],["2022-12-28",4.46,4.46,4.1,4.11,21800.0],["2022-12-29",4.12,4.44,4.12,4.44,27100.0],["2022-12-30",4.31,4.54,4.31,4.45,23800.0],["2023-01-03",4.49,4.8,4.49,4.66,29100.0],["2023-01-04",4.41,5.38,4.41,5.13,522000.0],["2023-01-05",5.1,5.61,4.8,5.39,322400.0],["2023-01-06",5.06,5.25,4.87,4.97,184700.0],["2023-01-09",5.0,5.17,4.8,4.96,106300.0],["2023-01-10",5.0,5.18,4.81,5.09,67200.0],["2023-01-11",5.15,5.39,5.11,5.3,66500.0],["2023-01-12",5.27,5.4,4.98,5.24,40400.0],["2023-01-13",5.16,5.34,5.15,5.27,37000.0],["2023-01-17",5.2,5.31,5.01,5.2,46000.0],["2023-01-18",5.2,5.24,5.16,5.18,19000.0],["2023-01-19",5.24,5.29,5.19,5.28,33500.0],["2023-01-20",5.5,5.5,5.29,5.34,97200.0],["2023-01-23",5.48,5.52,5.33,5.42,64400.0],["2023-01-24",5.41,5.45,5.27,5.32,44800.0],["2023-01-25",5.23,5.33,5.1,5.29,40300.0],["2023-01-26",5.29,5.41,5.25,5.36,25400.0],["2023-01-27",5.33,5.4,5.3,5.32,20400.0],["2023-01-30",5.39,5.39,5.29,5.34,18200.0],["2023-01-31",5.31,5.36,5.26,5.34,22500.0],["2023-02-01",5.3,5.33,5.24,5.24,17900.0],["2023-02-02",5.23,5.43,5.14,5.24,45300.0],["2023-02-03",5.16,5.29,4.78,4.91,37300.0],["2023-02-06",4.91,5.2,4.8,4.92,27700.0],["2023-02-07",5.0,5.22,5.0,5.18,26100.0],["2023-02-08",5.27,5.27,5.06,5.22,17300.0],["2023-02-09",5.23,5.23,5.06,5.15,18300.0],["2023-02-10",5.06,5.06,4.91,4.94,10800.0],["2023-02-13",5.0,5.1,4.94,4.98,15300.0],["2023-02-14",5.09,5.1,5.03,5.09,12400.0],["2023-02-15",5.08,5.35,5.05,5.25,35000.0],["2023-02-16",5.19,5.26,5.0,5.02,35100.0],["2023-02-17",5.01,5.11,4.98,5.07,20000.0],["2023-02-21",5.1,5.1,4.98,4.99,13000.0],["2023-02-22",5.0,5.07,4.95,4.95,11200.0],["2023-02-23",5.1,5.1,4.99,5.0,16300.0],["2023-02-24",4.93,5.05,4.93,4.95,26100.0],["2023-02-27",5.0,5.07,4.91,4.91,8000.0],["2023-02-28",4.93,4.98,4.89,4.98,12000.0],["2023-03-01",4.91,5.13,4.91,5.04,13900.0],["2023-03-02",4.97,5.25,4.93,5.25,9200.0],["2023-03-03",5.12,5.25,5.12,5.18,13700.0],["2023-03-06",5.2,5.25,5.09,5.15,7900.0],["2023-03-07",5.09,5.18,4.92,5.06,12000.0],["2023-03-08",4.95,5.06,4.93,4.96,4500.0],["2023-03-09",5.01,5.04,4.95,4.95,4300.0],["2023-03-10",4.88,5.06,4.82,4.91,18800.0],["2023-03-13",4.8,5.04,4.8,4.89,11200.0],["2023-03-14",5.09,5.09,4.76,4.77,11300.0],["2023-03-15",4.75,5.0,4.75,4.8,11400.0],["2023-03-16",4.75,4.87,4.64,4.65,20100.0],["2023-03-17",4.69,4.8,4.52,4.53,28900.0],["2023-03-20",4.8,4.8,4.51,4.51,6500.0],["2023-03-21",4.55,4.77,4.55,4.58,48900.0],["2023-03-22",5.37,5.8,5.23,5.27,262900.0],["2023-03-23",5.43,5.43,5.14,5.19,39700.0],["2023-03-24",5.19,5.2,5.14,5.17,15100.0],["2023-03-27",5.23,5.27,5.14,5.15,33400.0],["2023-03-28",5.19,5.29,5.19,5.24,40700.0],["2023-03-29",5.35,5.5,5.28,5.31,80700.0],["2023-03-30",5.43,5.55,5.33,5.52,52200.0],["2023-03-31",5.59,6.09,5.58,6.04,122900.0],["2023-04-03",6.19,6.42,6.01,6.42,120800.0],["2023-04-04",6.42,6.66,6.4,6.56,95400.0],["2023-04-05",6.56,6.66,6.44,6.46,47900.0],["2023-04-06",6.15,6.15,5.6,5.64,112200.0],["2023-04-10",5.8,6.5,5.8,6.0,272200.0],["2023-04-11",5.81,6.19,5.79,5.87,108100.0],["2023-04-12",5.88,6.14,5.7,5.74,88100.0],["2023-04-13",5.76,6.08,5.76,5.97,107100.0],["2023-04-14",6.03,6.16,5.8,6.0,91500.0],["2023-04-17",6.0,6.07,5.82,5.96,209200.0],["2023-04-18",5.96,6.09,5.79,5.93,170000.0],["2023-04-19",5.96,6.0,5.8,5.85,120300.0],["2023-04-20",5.85,5.99,5.77,5.79,98800.0],["2023-04-21",5.71,5.95,5.66,5.81,80300.0],["2023-04-24",5.81,6.35,5.81,6.27,167400.0],["2023-04-25",6.27,6.48,6.1,6.35,104900.0],["2023-04-26",6.35,6.55,6.21,6.23,111300.0],["2023-04-27",7.0,7.0,6.44,6.98,365300.0],["2023-04-28",7.2,7.6,7.05,7.45,340700.0],["2023-05-01",7.49,8.27,7.46,8.02,346900.0],["2023-05-02",8.0,8.47,7.85,8.21,305300.0],["2023-05-03",8.23,8.34,7.73,7.79,179400.0],["2023-05-04",7.74,7.99,7.41,7.48,186900.0],["2023-05-05",7.52,7.8,7.51,7.62,222400.0],["2023-05-08",7.53,7.88,7.35,7.65,363600.0],["2023-05-09",7.6,8.22,7.54,8.1,272400.0],["2023-05-10",8.09,8.41,7.99,8.23,136300.0],["2023-05-11",8.23,9.14,8.23,9.02,286000.0],["2023-05-12",9.0,9.59,8.9,9.0,255600.0],["2023-05-15",8.89,9.0,8.54,8.66,249500.0],["2023-05-16",8.63,9.35,8.38,8.87,218300.0],["2023-05-17",8.87,9.05,8.78,8.79,114900.0],["2023-05-18",8.79,9.06,8.65,9.03,158500.0],["2023-05-19",9.19,9.2,8.66,8.75,107100.0],["2023-05-22",8.76,9.03,8.59,8.71,83000.0],["2023-05-23",8.74,9.05,8.63,8.87,97400.0],["2023-05-24",8.77,8.77,8.1,8.17,119800.0],["2023-05-25",8.14,8.47,7.71,8.36,135300.0],["2023-05-26",8.39,8.98,8.3,8.82,101000.0],["2023-05-30",8.82,9.16,8.67,9.13,139700.0],["2023-05-31",9.02,9.02,8.71,8.87,70900.0],["2023-06-01",8.84,9.75,8.82,9.67,183500.0],["2023-06-02",9.6,9.7,9.23,9.38,80900.0],["2023-06-05",9.38,10.34,9.38,9.9,220800.0],["2023-06-06",9.94,10.6,9.94,10.42,151300.0],["2023-06-07",10.67,10.86,9.93,10.03,191100.0],["2023-06-08",10.11,10.36,9.94,9.97,84300.0],["2023-06-09",9.9,10.2,9.47,9.54,158800.0],["2023-06-12",9.65,10.2,9.59,9.94,128800.0],["2023-06-13",10.0,10.17,9.5,9.65,130000.0],["2023-06-14",9.58,9.63,8.83,9.48,164000.0],["2023-06-15",9.48,9.74,9.35,9.57,61900.0],["2023-06-16",9.69,9.75,9.23,9.29,115900.0],["2023-06-20",9.14,9.61,8.98,9.28,150900.0],["2023-06-21",9.2,9.57,8.87,8.95,95300.0],["2023-06-22",8.86,9.34,8.82,9.18,78700.0],["2023-06-23",9.02,9.2,8.93,9.03,54500.0],["2023-06-26",8.9,9.07,8.54,8.68,90900.0],["2023-06-27",8.72,8.99,8.6,8.86,133800.0],["2023-06-28",8.9,9.09,8.59,8.62,104900.0],["2023-06-29",8.65,8.73,8.06,8.14,124600.0],["2023-06-30",8.18,8.32,7.8,7.89,129900.0],["2023-07-03",7.97,8.63,7.9,8.58,72900.0],["2023-07-05",8.58,8.58,8.01,8.13,126300.0],["2023-07-06",8.01,8.74,8.0,8.59,109800.0],["2023-07-07",8.68,8.87,8.43,8.72,55900.0],["2023-07-10",8.5,8.8,8.5,8.73,49500.0],["2023-07-11",8.69,8.92,8.56,8.68,43300.0],["2023-07-12",8.69,8.94,8.5,8.52,43800.0],["2023-07-13",8.5,8.72,8.1,8.5,81900.0],["2023-07-14",8.47,8.7,8.35,8.55,68000.0],["2023-07-17",8.55,8.95,8.51,8.83,69200.0],["2023-07-18",8.9,8.94,8.41,8.5,76800.0],["2023-07-19",8.48,8.75,8.15,8.28,182600.0],["2023-07-20",8.28,8.43,8.1,8.15,72500.0],["2023-07-21",8.09,8.19,7.73,7.8,71800.0],["2023-07-24",7.74,8.09,7.66,7.95,82100.0],["2023-07-25",8.04,8.06,7.75,7.81,71300.0],["2023-07-26",7.87,8.06,7.7,8.0,123000.0],["2023-07-27",8.25,8.25,6.9,6.96,300400.0],["2023-07-28",7.0,7.48,7.0,7.36,167400.0],["2023-07-31",7.58,8.37,7.55,8.24,271700.0],["2023-08-01",8.19,8.33,7.96,8.21,108000.0],["2023-08-02",8.15,8.36,7.76,7.8,90200.0],["2023-08-03",7.75,8.07,7.31,7.46,178300.0],["2023-08-04",7.46,7.65,7.32,7.33,136000.0],["2023-08-07",7.33,7.54,7.27,7.35,226300.0],["2023-08-08",7.27,7.39,6.95,7.0,173900.0],["2023-08-09",7.03,7.11,6.8,6.84,117200.0],["2023-08-10",6.87,7.11,6.79,6.85,99700.0],["2023-08-11",6.75,6.92,6.65,6.69,110600.0],["2023-08-14",6.55,6.65,6.45,6.59,153100.0],["2023-08-15",6.67,6.75,6.37,6.5,169700.0],["2023-08-16",6.55,6.68,6.35,6.41,113600.0],["2023-08-17",6.49,6.79,6.44,6.54,137900.0],["2023-08-18",6.57,7.5,6.56,7.02,146700.0],["2023-08-21",7.03,7.03,6.62,6.72,171100.0],["2023-08-22",6.81,6.86,6.6,6.76,195900.0],["2023-08-23",6.79,7.12,6.76,6.9,145200.0],["2023-08-24",6.99,6.99,6.75,6.83,100600.0],["2023-08-25",6.84,6.93,6.68,6.84,106300.0],["2023-08-28",6.91,7.06,6.88,6.96,63400.0],["2023-08-29",6.93,7.24,6.93,7.0,102700.0],["2023-08-30",7.09,7.45,7.0,7.33,91000.0],["2023-08-31",7.4,7.73,7.31,7.38,123600.0],["2023-09-01",7.4,7.54,7.02,7.26,128200.0],["2023-09-05",7.33,7.35,7.15,7.29,88800.0],["2023-09-06",7.1,7.16,6.61,6.78,145200.0],["2023-09-07",6.74,6.89,6.65,6.82,122200.0],["2023-09-08",6.51,6.73,6.35,6.35,183700.0],["2023-09-11",6.43,6.6,6.06,6.13,170400.0],["2023-09-12",6.17,6.47,5.96,5.99,136800.0],["2023-09-13",6.12,6.12,5.88,5.97,59100.0],["2023-09-14",6.11,6.13,5.98,6.01,42900.0],["2023-09-15",6.01,6.18,5.94,5.94,158600.0],["2023-09-18",5.89,6.18,5.89,6.04,126300.0],["2023-09-19",6.04,6.17,6.0,6.01,107300.0],["2023-09-20",6.14,6.26,5.98,6.01,134800.0],["2023-09-21",5.95,6.15,5.9,5.98,130100.0],["2023-09-22",6.05,6.28,6.05,6.16,132800.0],["2023-09-25",6.06,6.28,6.0,6.21,93100.0],["2023-09-26",6.21,6.27,5.95,5.96,30800.0],["2023-09-27",5.98,6.2,5.93,6.01,53200.0],["2023-09-28",6.01,6.11,5.91,6.0,58900.0],["2023-09-29",6.0,6.08,5.77,5.83,92300.0],["2023-10-02",5.79,5.84,5.37,5.6,124700.0],["2023-10-03",5.57,5.6,5.38,5.45,62800.0],["2023-10-04",5.39,5.51,5.11,5.46,87100.0],["2023-10-05",5.42,5.64,5.42,5.49,36500.0],["2023-10-06",5.45,5.74,5.42,5.45,84200.0],["2023-10-09",5.41,5.45,5.24,5.3,56200.0],["2023-10-10",5.3,5.75,5.3,5.47,52500.0],["2023-10-11",5.47,5.82,5.26,5.3,65100.0],["2023-10-12",5.3,5.47,5.1,5.2,63100.0],["2023-10-13",5.21,5.48,4.93,5.15,71100.0],["2023-10-16",5.22,5.78,5.22,5.29,62800.0],["2023-10-17",5.29,5.6,5.29,5.44,57300.0],["2023-10-18",5.44,5.74,5.17,5.24,55100.0],["2023-10-19",5.22,5.36,5.07,5.08,38600.0],["2023-10-20",5.09,5.42,5.05,5.22,51900.0],["2023-10-23",5.22,5.46,4.77,5.25,189200.0],["2023-10-24",5.92,6.85,5.92,6.53,621300.0],["2023-10-25",6.6,7.15,6.58,7.05,227600.0],["2023-10-26",7.07,7.1,6.57,6.71,151800.0],["2023-10-27",6.81,7.2,6.8,6.89,177400.0],["2023-10-30",7.14,7.7,6.97,7.1,287200.0],["2023-10-31",7.0,7.38,6.8,7.03,198400.0],["2023-11-01",7.08,7.19,6.91,7.1,155200.0],["2023-11-02",7.18,7.53,7.04,7.4,204900.0],["2023-11-03",7.62,7.9,7.42,7.88,188500.0],["2023-11-06",8.0,8.15,7.68,7.98,178000.0],["2023-11-07",8.05,8.13,7.95,8.04,129900.0],["2023-11-08",8.16,8.16,7.6,7.97,159000.0],["2023-11-09",8.02,8.06,7.76,7.94,206600.0],["2023-11-10",8.06,8.1,7.76,7.95,192100.0],["2023-11-13",7.93,8.47,7.85,8.44,242500.0],["2023-11-14",8.4,8.47,8.21,8.29,124000.0],["2023-11-15",8.29,8.46,8.26,8.26,117900.0],["2023-11-16",8.21,8.4,8.15,8.37,145600.0],["2023-11-17",8.47,9.0,8.46,9.0,426900.0],["2023-11-20",9.0,9.49,8.85,9.43,273400.0],["2023-11-21",9.43,9.5,9.09,9.28,107500.0],["2023-11-22",9.32,9.62,9.29,9.35,93700.0],["2023-11-24",9.29,9.54,9.29,9.4,50100.0],["2023-11-27",9.41,9.59,9.14,9.29,248200.0],["2023-11-28",9.22,9.3,8.83,8.89,238400.0],["2023-11-29",9.04,9.44,9.04,9.35,265100.0],["2023-11-30",9.48,10.23,9.48,10.15,314900.0],["2023-12-01",10.13,10.52,9.71,9.98,189600.0],["2023-12-04",10.0,10.6,9.9,10.4,225800.0],["2023-12-05",10.2,10.37,9.81,9.86,90300.0],["2023-12-06",9.96,9.96,9.45,9.45,125400.0],["2023-12-07",9.39,9.95,9.2,9.64,173800.0],["2023-12-08",9.65,9.88,9.56,9.62,89700.0],["2023-12-11",9.62,10.27,9.46,10.07,239800.0],["2023-12-12",10.09,10.36,10.05,10.16,77400.0],["2023-12-13",10.28,10.47,10.2,10.45,116100.0],["2023-12-14",10.6,10.66,9.86,10.3,337600.0],["2023-12-15",10.27,10.27,9.4,9.58,248500.0],["2023-12-18",9.69,10.09,9.37,9.94,184300.0],["2023-12-19",9.92,10.24,9.62,9.78,140500.0],["2023-12-20",9.71,9.86,9.3,9.41,114900.0],["2023-12-21",9.55,9.75,9.51,9.64,105700.0],["2023-12-22",9.73,9.73,9.44,9.51,56900.0],["2023-12-26",9.65,10.03,9.43,9.91,175100.0],["2023-12-27",9.97,10.02,9.55,9.69,77400.0],["2023-12-28",9.85,9.86,9.5,9.63,65200.0],["2023-12-29",9.6,9.64,9.4,9.53,73400.0],["2024-01-02",9.45,9.58,9.19,9.46,97000.0],["2024-01-03",9.39,9.47,9.18,9.22,67900.0],["2024-01-04",9.19,9.54,9.16,9.49,77700.0],["2024-01-05",9.49,9.86,9.3,9.78,79100.0],["2024-01-08",9.76,9.78,9.18,9.46,131000.0],["2024-01-09",9.42,9.67,9.36,9.44,71500.0],["2024-01-10",9.43,9.55,9.41,9.42,39400.0],["2024-01-11",9.47,9.5,9.17,9.26,37200.0],["2024-01-12",9.29,9.5,9.28,9.28,61000.0],["2024-01-16",9.13,9.19,8.7,8.83,107700.0],["2024-01-17",8.5,8.77,8.44,8.53,86300.0],["2024-01-18",8.55,8.74,8.39,8.56,44500.0],["2024-01-19",8.58,8.75,8.42,8.48,69700.0],["2024-01-22",8.48,9.01,8.48,8.86,72900.0],["2024-01-23",8.95,9.14,8.88,8.88,48700.0],["2024-01-24",9.08,9.14,8.69,8.69,51900.0],["2024-01-25",8.71,8.94,8.69,8.92,51300.0],["2024-01-26",9.0,9.06,8.88,8.9,32900.0],["2024-01-29",8.87,8.99,8.74,8.81,51600.0],["2024-01-30",8.72,8.78,8.65,8.73,46900.0],["2024-01-31",8.78,8.8,8.47,8.47,48800.0],["2024-02-01",8.5,8.7,8.39,8.53,98700.0],["2024-02-02",8.53,8.54,8.12,8.24,92400.0],["2024-02-05",8.2,8.62,8.16,8.3,63000.0],["2024-02-06",8.21,8.65,8.21,8.39,53000.0],["2024-02-07",8.4,8.5,8.2,8.45,69700.0],["2024-02-08",8.44,8.7,8.36,8.64,64200.0],["2024-02-09",8.41,8.56,8.02,8.06,133000.0],["2024-02-12",8.09,8.84,8.09,8.59,136400.0],["2024-02-13",8.4,8.53,8.18,8.24,71600.0],["2024-02-14",8.39,8.68,8.39,8.62,68700.0],["2024-02-15",8.88,9.24,8.75,9.15,131800.0],["2024-02-16",9.15,9.15,8.88,8.97,50200.0],["2024-02-20",8.95,9.12,8.83,9.06,75600.0],["2024-02-21",9.03,9.04,8.71,8.9,95600.0],["2024-02-22",9.02,9.3,8.95,9.27,61100.0],["2024-02-23",9.37,9.37,9.08,9.22,46500.0],["2024-02-26",9.1,9.77,9.01,9.55,156600.0],["2024-02-27",9.68,9.68,9.17,9.6,124600.0],["2024-02-28",9.74,9.74,8.84,8.92,169300.0],["2024-02-29",9.16,10.09,8.97,9.45,267000.0],["2024-03-01",9.37,9.37,8.46,8.97,195600.0],["2024-03-04",8.85,8.88,8.22,8.41,224200.0],["2024-03-05",8.3,8.57,8.21,8.54,109200.0],["2024-03-06",8.57,9.07,8.57,8.88,105800.0],["2024-03-07",8.93,9.47,8.82,9.31,130600.0],["2024-03-08",9.39,9.88,9.35,9.64,227600.0],["2024-03-11",9.73,9.91,9.54,9.6,255700.0],["2024-03-12",9.61,9.93,9.59,9.68,125700.0],["2024-03-13",9.76,10.38,9.76,10.08,286300.0],["2024-03-14",10.06,10.15,9.8,9.98,142800.0],["2024-03-15",9.99,10.42,9.83,10.16,200700.0],["2024-03-18",10.24,10.55,10.09,10.35,188700.0],["2024-03-19",10.31,10.7,10.25,10.54,190900.0],["2024-03-20",10.57,10.83,10.43,10.73,180700.0],["2024-03-21",10.76,10.76,10.35,10.38,85600.0],["2024-03-22",10.43,10.44,9.98,10.13,95800.0],["2024-03-25",10.31,10.99,10.31,10.86,171800.0],["2024-03-26",10.96,11.23,10.8,10.99,120900.0],["2024-03-27",11.11,11.11,10.41,10.6,101900.0],["2024-03-28",10.59,10.79,10.1,10.18,81000.0],["2024-04-01",10.34,10.65,10.08,10.33,142400.0],["2024-04-02",10.24,10.24,9.75,9.98,81600.0],["2024-04-03",9.88,10.14,9.81,9.81,63900.0],["2024-04-04",9.8,10.24,9.8,9.84,78300.0],["2024-04-05",9.74,10.1,9.7,9.95,75700.0],["2024-04-08",9.96,9.96,9.66,9.82,98400.0],["2024-04-09",9.92,10.17,9.89,10.16,50800.0],["2024-04-10",10.09,10.09,9.47,9.53,60200.0],["2024-04-11",9.52,9.68,9.22,9.56,42000.0],["2024-04-12",9.53,9.53,9.13,9.16,59000.0],["2024-04-15",9.15,9.34,8.91,9.05,52500.0],["2024-04-16",9.03,9.06,8.81,8.92,59600.0],["2024-04-17",9.03,9.11,8.83,8.84,45100.0],["2024-04-18",8.85,9.16,8.82,9.03,52100.0],["2024-04-19",9.04,9.17,8.86,8.91,57700.0],["2024-04-22",8.95,9.38,8.85,9.27,95700.0],["2024-04-23",9.38,9.49,9.14,9.33,65600.0],["2024-04-24",8.76,8.91,8.28,8.58,187500.0],["2024-04-25",8.59,8.6,8.2,8.5,112500.0],["2024-04-26",8.64,8.67,8.41,8.58,91900.0],["2024-04-29",8.64,8.79,8.29,8.36,116100.0],["2024-04-30",8.76,9.48,8.64,8.91,230100.0],["2024-05-01",8.99,9.03,8.5,8.5,147300.0],["2024-05-02",8.68,8.85,8.53,8.68,87600.0],["2024-05-03",8.74,9.09,8.74,8.89,101200.0],["2024-05-06",8.91,9.01,8.72,8.81,90000.0],["2024-05-07",8.85,9.03,8.71,8.82,80800.0],["2024-05-08",8.85,8.97,8.7,8.7,96200.0],["2024-05-09",8.7,8.82,8.52,8.55,99300.0],["2024-05-10",8.55,8.63,8.38,8.42,94200.0],["2024-05-13",8.4,8.62,8.13,8.26,122300.0],["2024-05-14",8.3,8.58,8.3,8.44,80200.0],["2024-05-15",8.49,8.49,8.13,8.17,140700.0],["2024-05-16",8.23,8.36,8.17,8.22,69800.0],["2024-05-17",8.31,8.6,8.23,8.27,85100.0],["2024-05-20",8.27,8.64,8.23,8.32,153500.0],["2024-05-21",8.3,8.46,8.29,8.34,92000.0],["2024-05-22",8.23,8.24,7.73,7.85,201300.0],["2024-05-23",7.85,8.11,7.8,7.8,112200.0],["2024-05-24",7.85,8.09,7.85,7.89,81900.0],["2024-05-28",7.94,8.15,7.94,7.99,101200.0],["2024-05-29",7.93,8.01,7.66,7.69,105500.0],["2024-05-30",7.75,7.79,7.61,7.7,82400.0],["2024-05-31",7.75,7.94,7.66,7.9,84700.0],["2024-06-03",8.03,8.15,7.82,7.89,84100.0],["2024-06-04",7.83,8.08,7.83,7.87,79300.0],["2024-06-05",7.96,8.14,7.91,8.05,81100.0],["2024-06-06",8.03,8.31,7.9,8.16,100600.0],["2024-06-07",8.13,8.4,8.08,8.13,87800.0],["2024-06-10",8.06,8.14,7.77,7.89,86500.0],["2024-06-11",7.9,8.07,7.78,8.0,36500.0],["2024-06-12",8.23,8.23,7.87,7.87,33400.0],["2024-06-13",7.88,7.9,7.72,7.85,30200.0],["2024-06-14",7.79,7.79,7.57,7.76,51400.0],["2024-06-17",7.77,7.89,7.71,7.88,63300.0],["2024-06-18",7.9,7.99,7.71,7.82,61700.0],["2024-06-20",7.8,7.88,7.71,7.81,63100.0],["2024-06-21",7.85,7.98,7.78,7.98,61600.0],["2024-06-24",7.98,7.98,7.73,7.82,32100.0],["2024-06-25",7.85,7.9,7.75,7.84,117700.0],["2024-06-26",7.86,7.91,7.78,7.81,50000.0],["2024-06-27",7.86,7.86,7.5,7.54,57700.0],["2024-06-28",7.52,7.62,7.39,7.59,64700.0],["2024-07-01",7.61,7.71,7.47,7.49,50700.0],["2024-07-02",7.51,7.54,7.32,7.4,36800.0],["2024-07-03",7.45,7.56,7.4,7.55,23200.0],["2024-07-05",7.61,7.65,7.47,7.56,31400.0],["2024-07-08",7.57,7.69,7.52,7.56,24100.0],["2024-07-09",7.54,7.58,7.35,7.35,40000.0],["2024-07-10",7.41,7.59,7.12,7.41,77900.0],["2024-07-11",7.5,7.65,7.44,7.52,49700.0],["2024-07-12",7.59,7.79,7.52,7.79,78800.0],["2024-07-15",7.89,8.42,7.85,8.22,108000.0],["2024-07-16",8.31,8.67,8.29,8.53,121200.0],["2024-07-17",8.53,8.76,8.52,8.62,70200.0],["2024-07-18",8.64,8.86,8.54,8.55,59500.0],["2024-07-19",8.51,8.64,8.41,8.46,67000.0],["2024-07-22",8.56,8.95,8.49,8.9,74500.0],["2024-07-23",8.91,9.04,8.78,8.81,85800.0],["2024-07-24",8.87,9.0,8.66,8.71,59400.0],["2024-07-25",8.08,9.53,7.81,9.35,312500.0],["2024-07-26",9.28,10.12,9.28,10.05,187000.0],["2024-07-29",9.98,10.33,9.98,10.01,134600.0],["2024-07-30",10.05,10.26,9.99,10.15,114000.0],["2024-07-31",10.25,10.45,10.13,10.17,81100.0],["2024-08-01",10.25,10.31,10.04,10.19,102900.0],["2024-08-02",9.96,10.2,9.43,9.86,142400.0],["2024-08-05",9.16,9.63,9.16,9.52,164900.0],["2024-08-06",9.57,9.8,9.29,9.35,107600.0],["2024-08-07",9.51,10.0,9.51,9.72,84300.0],["2024-08-08",9.85,10.64,9.58,10.49,272700.0],["2024-08-09",10.49,10.67,10.1,10.38,150900.0],["2024-08-12",10.48,11.11,10.39,10.96,167400.0],["2024-08-13",11.11,11.62,11.07,11.4,175900.0],["2024-08-14",11.4,11.94,11.4,11.61,197700.0],["2024-08-15",11.71,12.0,11.63,11.88,116700.0],["2024-08-16",11.81,12.12,11.7,11.87,159900.0],["2024-08-19",11.8,12.37,11.8,12.32,148200.0],["2024-08-20",12.3,12.59,12.11,12.45,133500.0],["2024-08-21",12.56,12.56,11.92,12.18,72400.0],["2024-08-22",12.21,12.47,11.84,11.93,104600.0],["2024-08-23",12.03,12.1,11.81,11.95,106700.0],["2024-08-26",11.93,12.11,11.73,11.79,120100.0],["2024-08-27",11.77,12.32,11.77,12.21,65600.0],["2024-08-28",12.15,12.43,11.85,11.89,67700.0],["2024-08-29",12.0,12.21,11.89,11.99,100400.0],["2024-08-30",12.09,12.25,11.97,12.07,46800.0],["2024-09-03",11.89,12.23,10.96,10.99,130000.0],["2024-09-04",11.21,11.43,10.9,11.06,78600.0],["2024-09-05",11.09,11.18,10.8,11.1,87300.0],["2024-09-06",11.15,11.56,11.12,11.5,99100.0],["2024-09-09",11.64,13.2,11.64,13.13,249900.0],["2024-09-10",13.22,13.98,12.72,13.87,172900.0],["2024-09-11",13.89,14.66,13.34,13.75,184300.0],["2024-09-12",13.95,14.63,13.82,14.62,153400.0],["2024-09-13",14.68,15.23,14.62,14.92,187300.0],["2024-09-16",15.11,15.12,13.93,14.32,270600.0],["2024-09-17",14.34,14.65,14.28,14.56,85900.0],["2024-09-18",14.71,15.01,14.47,14.7,103300.0],["2024-09-19",14.81,14.96,13.97,14.09,222700.0],["2024-09-20",14.1,14.46,14.07,14.14,132200.0],["2024-09-23",14.39,14.39,12.82,13.19,180600.0],["2024-09-24",13.26,13.34,12.63,13.05,142800.0],["2024-09-25",12.98,13.21,12.75,12.79,155700.0],["2024-09-26",12.97,12.97,12.25,12.36,116400.0],["2024-09-27",12.5,12.89,12.4,12.56,148600.0],["2024-09-30",12.37,12.56,11.67,12.05,133600.0],["2024-10-01",12.0,12.34,11.97,12.04,94700.0],["2024-10-02",12.1,12.1,11.64,11.72,72300.0],["2024-10-03",11.59,11.81,11.37,11.68,84100.0],["2024-10-04",11.82,12.0,11.68,11.71,64500.0],["2024-10-07",11.6,12.12,11.59,11.88,116800.0],["2024-10-08",11.9,12.25,11.86,12.19,76200.0],["2024-10-09",12.2,12.33,11.94,12.25,63900.0],["2024-10-10",12.26,12.39,12.14,12.36,56700.0],["2024-10-11",12.43,12.66,12.4,12.55,68900.0],["2024-10-14",12.5,12.66,12.35,12.53,70100.0],["2024-10-15",12.45,12.5,12.25,12.39,50400.0],["2024-10-16",12.39,12.66,12.33,12.62,39400.0],["2024-10-17",12.72,12.75,12.4,12.54,67700.0],["2024-10-18",12.62,12.73,12.49,12.69,37200.0],["2024-10-21",12.7,12.78,12.36,12.56,68300.0],["2024-10-22",12.55,13.1,12.55,12.93,129200.0],["2024-10-23",13.75,15.71,13.52,14.6,529900.0],["2024-10-24",14.84,15.42,14.81,15.03,302700.0],["2024-10-25",15.27,15.69,15.16,15.41,192400.0],["2024-10-28",15.74,17.83,15.74,17.39,458600.0],["2024-10-29",17.4,17.59,16.26,16.69,189700.0],["2024-10-30",16.87,17.5,16.58,17.32,181600.0],["2024-10-31",17.14,17.51,16.7,17.1,113500.0],["2024-11-01",17.35,18.22,17.29,17.59,158300.0],["2024-11-04",17.52,17.86,17.26,17.52,122900.0],["2024-11-05",17.65,18.1,17.56,17.84,120900.0],["2024-11-06",18.32,18.4,17.18,17.38,164400.0],["2024-11-07",17.51,17.51,17.01,17.35,212800.0],["2024-11-08",17.27,17.45,17.06,17.07,144600.0],["2024-11-11",17.26,19.47,17.26,19.37,345000.0],["2024-11-12",19.37,19.45,18.84,19.15,110500.0],["2024-11-13",19.15,19.2,18.39,18.69,133500.0],["2024-11-14",19.04,19.16,18.04,18.42,96300.0],["2024-11-15",18.44,18.5,18.0,18.12,134300.0],["2024-11-18",18.0,18.43,17.67,18.11,157200.0],["2024-11-19",17.66,18.73,17.66,18.47,121200.0],["2024-11-20",18.44,18.59,17.95,18.52,119600.0],["2024-11-21",18.41,19.28,18.41,19.11,83900.0],["2024-11-22",19.41,19.82,19.18,19.82,95700.0],["2024-11-25",20.0,20.06,19.35,19.51,106000.0],["2024-11-26",19.41,20.01,19.39,19.82,67800.0],["2024-11-27",20.09,20.75,20.0,20.47,116100.0],["2024-11-29",20.7,20.7,19.96,19.96,99300.0],["2024-12-02",19.96,20.33,19.21,19.58,163100.0],["2024-12-03",19.57,19.99,19.28,19.5,95800.0],["2024-12-04",19.57,19.61,18.81,19.6,104200.0],["2024-12-05",19.76,20.85,19.5,20.4,156300.0],["2024-12-06",20.44,20.82,20.27,20.51,69700.0],["2024-12-09",20.42,20.42,18.61,18.98,129300.0],["2024-12-10",19.0,19.59,18.95,19.38,49800.0],["2024-12-11",19.45,19.63,19.09,19.32,74200.0],["2024-12-12",19.42,19.75,19.35,19.69,55900.0],["2024-12-13",19.62,19.69,18.86,19.04,49500.0],["2024-12-16",19.22,19.9,19.14,19.65,98300.0],["2024-12-17",19.76,21.38,19.76,21.25,238400.0],["2024-12-18",21.53,22.44,20.33,20.49,286200.0],["2024-12-19",20.99,21.25,19.23,19.62,166800.0],["2024-12-20",19.33,19.99,19.19,19.97,177200.0],["2024-12-23",20.18,20.47,19.32,19.64,109800.0],["2024-12-24",19.94,21.25,19.76,20.79,112000.0],["2024-12-26",20.85,22.13,20.46,22.12,154300.0],["2024-12-27",22.18,22.18,19.22,19.72,272000.0],["2024-12-30",19.5,20.09,18.75,19.85,154700.0],["2024-12-31",20.04,20.75,19.64,19.95,113700.0],["2025-01-02",20.21,20.99,20.0,20.66,181200.0],["2025-01-03",20.6,21.38,20.54,21.13,126000.0],["2025-01-06",21.64,21.68,20.5,20.75,143900.0],["2025-01-07",20.74,20.74,19.7,20.24,93500.0],["2025-01-08",20.42,20.42,19.28,20.18,139300.0],["2025-01-10",19.8,19.95,19.38,19.61,76700.0],["2025-01-13",19.4,19.4,18.63,19.14,106400.0],["2025-01-14",19.13,19.71,18.99,19.25,72900.0],["2025-01-15",19.75,20.7,19.72,20.66,107500.0],["2025-01-16",20.69,21.15,20.08,20.86,113400.0],["2025-01-17",21.23,21.35,20.8,20.98,84400.0],["2025-01-21",21.08,21.32,20.33,20.37,98600.0],["2025-01-22",20.6,21.8,20.27,20.43,131900.0],["2025-01-23",20.44,20.86,20.11,20.86,76100.0],["2025-01-24",20.86,20.88,20.29,20.83,93900.0],["2025-01-27",20.49,20.49,18.8,19.44,131500.0],["2025-01-28",19.53,19.63,18.9,19.35,90200.0],["2025-01-29",19.16,19.54,18.94,19.22,62200.0],["2025-01-30",19.25,19.89,19.23,19.76,60900.0],["2025-01-31",19.74,20.27,19.61,19.83,64900.0],["2025-02-03",19.69,19.69,18.59,19.11,116800.0],["2025-02-04",19.13,20.36,19.05,20.32,110100.0],["2025-02-05",20.76,21.76,20.58,21.68,179800.0],["2025-02-06",21.95,22.89,21.31,22.88,263300.0],["2025-02-07",23.71,24.85,22.9,23.84,297500.0],["2025-02-10",24.0,24.3,23.14,23.41,149500.0],["2025-02-11",23.33,23.47,21.36,22.38,193900.0],["2025-02-12",22.08,22.18,20.78,21.2,157400.0],["2025-02-13",21.15,21.68,20.48,20.87,149300.0],["2025-02-14",20.76,21.45,20.41,21.22,111800.0],["2025-02-18",21.3,21.45,20.51,20.81,106400.0],["2025-02-19",20.73,20.73,19.27,19.64,152800.0],["2025-02-20",19.69,19.69,18.27,18.54,135500.0],["2025-02-21",18.62,18.62,16.9,17.01,174300.0],["2025-02-24",17.06,17.72,16.54,16.98,223000.0],["2025-02-25",13.76,15.16,13.54,14.07,562400.0],["2025-02-26",14.25,15.93,14.25,15.53,301700.0],["2025-02-27",15.59,16.18,15.25,15.74,188700.0],["2025-02-28",15.74,16.77,15.74,16.47,165100.0],["2025-03-03",16.28,16.46,15.25,15.33,199200.0],["2025-03-04",15.1,15.25,14.47,14.81,204900.0],["2025-03-05",14.71,15.92,14.64,15.75,161900.0],["2025-03-06",15.45,15.85,14.99,15.17,177800.0],["2025-03-07",15.18,15.63,14.73,15.5,203900.0],["2025-03-10",14.83,15.18,13.72,13.81,253600.0],["2025-03-11",13.9,14.53,13.9,14.18,156100.0],["2025-03-12",14.39,15.5,14.03,14.76,147000.0],["2025-03-13",14.73,14.85,13.73,13.96,135900.0],["2025-03-14",14.26,14.65,14.0,14.48,144000.0],["2025-03-17",14.41,14.57,14.15,14.42,124300.0],["2025-03-18",14.21,14.33,13.58,13.59,58400.0],["2025-03-19",13.61,13.98,13.45,13.87,116500.0],["2025-03-20",13.74,14.19,13.6,13.81,58900.0],["2025-03-21",13.69,14.18,13.33,13.66,130400.0],["2025-03-24",13.95,14.61,13.95,14.52,175100.0],["2025-03-25",14.53,14.88,14.3,14.43,66600.0],["2025-03-26",14.43,14.54,14.04,14.31,63600.0],["2025-03-27",14.15,14.45,14.07,14.13,70300.0],["2025-03-28",14.02,14.19,13.46,13.62,82200.0],["2025-03-31",13.35,13.68,12.95,13.63,144300.0],["2025-04-01",13.56,13.56,12.88,13.11,113100.0],["2025-04-02",12.84,13.52,12.84,13.29,68300.0],["2025-04-03",12.72,12.72,11.95,12.44,105800.0],["2025-04-04",11.78,11.94,10.61,11.53,193300.0],["2025-04-07",10.68,11.89,10.39,11.68,153100.0],["2025-04-08",12.07,12.26,11.32,11.56,120100.0],["2025-04-09",11.27,12.91,10.98,12.5,213000.0],["2025-04-10",12.33,12.59,11.73,12.02,78100.0],["2025-04-11",12.06,12.3,11.65,11.93,60600.0],["2025-04-14",12.26,12.53,11.74,11.88,55200.0],["2025-04-15",11.92,12.38,11.71,12.15,86700.0],["2025-04-16",12.06,12.21,11.75,12.2,50500.0],["2025-04-17",12.36,12.37,11.92,12.01,49600.0],["2025-04-21",11.77,12.82,11.42,12.5,248900.0],["2025-04-22",12.62,12.67,11.91,12.45,119900.0],["2025-04-23",12.95,13.27,12.55,12.83,61500.0],["2025-04-24",12.89,13.44,12.89,13.11,83000.0],["2025-04-25",13.16,13.46,12.84,13.32,70700.0],["2025-04-28",13.44,13.88,12.24,12.52,296300.0],["2025-04-29",12.88,16.56,12.75,16.12,573800.0],["2025-04-30",15.5,15.71,13.76,13.87,289000.0],["2025-05-01",16.16,16.18,13.98,14.14,301300.0],["2025-05-02",14.13,14.5,13.72,14.18,184000.0],["2025-05-05",14.06,15.08,13.97,14.71,130000.0],["2025-05-06",14.32,14.92,13.91,13.94,123000.0],["2025-05-07",14.05,14.05,13.22,13.38,97400.0],["2025-05-08",13.55,14.36,13.5,14.28,68900.0],["2025-05-09",14.33,14.75,14.16,14.66,86900.0],["2025-05-12",15.41,15.48,14.19,14.22,112300.0],["2025-05-13",14.27,14.78,14.13,14.51,80800.0],["2025-05-14",14.58,14.88,14.01,14.09,63500.0],["2025-05-15",14.03,14.14,13.7,13.72,46800.0],["2025-05-16",13.61,13.95,13.55,13.7,49900.0],["2025-05-19",13.55,13.77,13.36,13.66,68300.0],["2025-05-20",13.53,13.7,13.39,13.44,47400.0],["2025-05-21",13.32,13.66,13.07,13.07,33600.0],["2025-05-22",13.14,13.49,13.07,13.24,68000.0],["2025-05-23",13.0,13.24,12.87,12.87,60500.0],["2025-05-27",13.06,13.2,12.86,13.02,88600.0],["2025-05-28",13.06,13.59,12.95,13.41,71700.0],["2025-05-29",13.53,13.86,13.28,13.4,76800.0],["2025-05-30",13.43,14.18,13.43,13.84,151100.0],["2025-06-02",13.84,13.9,12.68,12.86,133300.0],["2025-06-03",12.99,13.56,12.7,13.48,111300.0],["2025-06-04",13.54,13.64,12.9,13.31,76300.0],["2025-06-05",13.31,13.65,13.07,13.37,83700.0],["2025-06-06",13.59,13.64,13.4,13.52,68100.0],["2025-06-09",13.65,13.65,12.86,13.01,133600.0],["2025-06-10",13.1,13.98,13.1,13.94,139600.0],["2025-06-11",13.99,14.12,13.23,13.24,116900.0],["2025-06-12",13.25,13.36,12.83,12.88,55300.0],["2025-06-13",12.7,12.74,12.36,12.5,65800.0],["2025-06-16",12.6,12.92,12.54,12.64,56200.0],["2025-06-17",12.48,12.89,12.46,12.5,70300.0],["2025-06-18",12.74,13.0,12.32,12.52,77600.0],["2025-06-20",12.51,12.84,12.24,12.24,76700.0],["2025-06-23",12.18,12.5,12.0,12.27,93400.0],["2025-06-24",12.32,12.89,12.32,12.82,70400.0],["2025-06-25",12.95,13.1,12.7,12.76,102800.0],["2025-06-26",12.9,13.44,12.75,13.2,112500.0],["2025-06-27",13.27,13.57,12.99,13.35,995800.0],["2025-06-30",13.4,13.65,12.69,12.73,132500.0],["2025-07-01",12.66,13.13,12.47,13.12,103500.0],["2025-07-02",13.11,13.27,12.86,13.22,88000.0],["2025-07-03",13.35,13.55,13.23,13.31,45500.0],["2025-07-07",13.25,13.87,13.25,13.8,98400.0],["2025-07-08",13.91,14.05,13.66,13.7,96200.0],["2025-07-09",13.83,13.95,13.6,13.94,84600.0],["2025-07-10",13.9,13.9,13.44,13.49,80400.0],["2025-07-11",13.43,13.49,12.85,12.89,80900.0],["2025-07-14",12.87,13.08,12.78,13.04,63100.0],["2025-07-15",13.11,13.17,12.75,12.81,64700.0],["2025-07-16",12.91,12.98,12.69,12.94,46900.0],["2025-07-17",12.96,13.27,12.86,13.09,56300.0],["2025-07-18",13.22,13.22,12.78,12.89,90500.0],["2025-07-21",12.89,13.24,12.73,13.16,92500.0],["2025-07-22",13.29,14.0,13.25,13.7,200400.0],["2025-07-23",12.5,12.67,11.61,12.55,556100.0],["2025-07-24",12.41,12.87,11.12,11.14,382800.0],["2025-07-25",11.17,11.29,10.74,10.8,224600.0],["2025-07-28",10.83,11.22,10.4,10.81,257300.0],["2025-07-29",10.82,10.83,10.16,10.18,317400.0],["2025-07-30",10.17,10.36,10.04,10.15,285200.0],["2025-07-31",10.27,10.45,9.94,9.99,201600.0],["2025-08-01",9.9,9.92,9.41,9.47,211800.0],["2025-08-04",9.62,9.81,9.42,9.81,132700.0],["2025-08-05",9.91,10.1,9.72,9.87,103500.0],["2025-08-06",9.98,10.0,9.71,9.72,99200.0],["2025-08-07",9.79,9.93,9.59,9.86,69600.0],["2025-08-08",9.91,10.03,9.56,9.58,99500.0],["2025-08-11",9.65,10.0,9.65,9.69,96500.0],["2025-08-12",9.78,10.19,9.75,10.07,138700.0],["2025-08-13",10.16,10.69,10.01,10.44,116200.0],["2025-08-14",10.37,10.39,10.1,10.13,118900.0],["2025-08-15",10.22,10.4,9.86,9.94,83300.0],["2025-08-18",9.99,10.01,9.77,9.96,105900.0],["2025-08-19",10.05,10.05,9.79,9.99,107600.0],["2025-08-20",9.99,9.99,9.64,9.7,78600.0],["2025-08-21",9.65,9.72,9.37,9.52,132400.0],["2025-08-22",9.59,10.12,9.51,10.11,169900.0],["2025-08-25",10.11,10.11,9.68,9.69,135700.0],["2025-08-26",9.76,9.96,9.66,9.82,55900.0],["2025-08-27",9.8,9.91,9.72,9.77,65500.0],["2025-08-28",9.9,10.15,9.77,9.78,94800.0],["2025-08-29",9.89,10.15,9.72,9.81,108600.0],["2025-09-02",9.82,10.13,9.7,9.72,166300.0],["2025-09-03",9.72,9.95,9.29,9.3,147700.0],["2025-09-04",9.25,9.48,9.2,9.42,81200.0],["2025-09-05",9.5,9.65,9.35,9.46,111200.0],["2025-09-08",9.56,9.96,9.51,9.79,117500.0],["2025-09-09",9.8,9.8,9.52,9.63,58200.0],["2025-09-10",9.62,9.76,9.3,9.37,101100.0],["2025-09-11",9.33,9.65,9.33,9.61,101300.0],["2025-09-12",9.65,9.65,9.47,9.52,46700.0],["2025-09-15",9.59,9.62,9.47,9.61,96300.0],["2025-09-16",9.69,9.76,9.61,9.73,65000.0],["2025-09-17",9.79,9.93,9.64,9.76,89100.0],["2025-09-18",9.88,10.31,9.73,10.31,132600.0],["2025-09-19",10.3,10.64,10.11,10.21,224600.0],["2025-09-22",10.05,10.51,10.0,10.33,162100.0],["2025-09-23",10.41,10.66,10.34,10.37,121800.0],["2025-09-24",10.42,10.57,10.3,10.46,100100.0],["2025-09-25",10.39,10.39,10.04,10.12,87800.0],["2025-09-26",10.21,10.24,9.97,10.01,88400.0],["2025-09-29",10.2,10.2,9.93,10.0,58500.0],["2025-09-30",10.0,10.1,9.72,9.83,69900.0],["2025-10-01",9.77,9.98,9.72,9.86,84200.0],["2025-10-02",9.86,9.91,9.67,9.84,57900.0],["2025-10-03",9.85,10.23,9.85,9.96,88300.0],["2025-10-06",10.0,10.28,9.91,9.99,106000.0],["2025-10-07",10.08,10.23,9.62,9.96,122400.0],["2025-10-08",9.97,10.26,9.94,10.05,73600.0],["2025-10-09",10.03,10.11,9.93,9.94,58700.0],["2025-10-10",9.99,10.35,9.79,9.9,185600.0],["2025-10-13",9.99,10.24,9.99,10.22,136100.0],["2025-10-14",10.02,10.45,9.95,10.37,107400.0],["2025-10-15",10.43,10.69,10.29,10.4,113700.0],["2025-10-16",10.38,10.52,10.02,10.02,89000.0],["2025-10-17",10.02,10.27,9.89,9.92,143200.0],["2025-10-20",10.0,10.25,10.0,10.05,99300.0],["2025-10-21",10.07,10.2,9.82,10.08,72000.0],["2025-10-22",9.99,10.51,9.79,9.91,122000.0],["2025-10-23",9.97,10.24,9.95,10.19,76300.0],["2025-10-24",10.34,10.42,10.09,10.1,68600.0],["2025-10-27",10.27,10.36,9.99,10.04,167000.0],["2025-10-28",10.14,10.21,8.1,8.31,843800.0],["2025-10-29",8.42,8.56,7.76,8.13,400700.0],["2025-10-30",8.06,8.32,7.92,8.05,271200.0],["2025-10-31",8.06,8.55,8.0,8.42,180300.0],["2025-11-03",8.45,8.5,7.97,8.04,192900.0],["2025-11-04",7.85,7.85,7.42,7.43,189800.0],["2025-11-05",7.5,7.84,7.47,7.72,123000.0],["2025-11-06",7.66,7.73,7.46,7.5,132600.0],["2025-11-07",7.46,7.66,7.4,7.5,123400.0],["2025-11-10",7.63,7.68,7.42,7.54,98600.0],["2025-11-11",7.51,7.67,7.51,7.57,80300.0],["2025-11-12",7.58,7.66,7.46,7.49,92200.0],["2025-11-13",7.4,7.58,7.31,7.42,85800.0],["2025-11-14",7.32,7.44,7.17,7.25,89400.0],["2025-11-17",7.17,7.34,7.02,7.1,97800.0],["2025-11-18",7.04,7.18,6.86,6.86,121700.0],["2025-11-19",6.83,6.99,6.71,6.75,118200.0],["2025-11-20",6.89,7.1,6.59,6.63,98800.0],["2025-11-21",6.62,7.13,6.62,6.96,203300.0],["2025-11-24",6.96,7.12,6.86,6.98,73700.0],["2025-11-25",7.07,7.27,7.0,7.18,110300.0],["2025-11-26",7.16,7.2,6.95,7.07,61500.0],["2025-11-28",7.12,7.19,7.07,7.11,32100.0],["2025-12-01",7.05,7.14,6.82,6.99,114200.0],["2025-12-02",7.02,7.11,6.81,6.83,107900.0],["2025-12-03",6.87,7.16,6.87,7.1,103300.0],["2025-12-04",7.04,7.12,6.91,6.93,78400.0],["2025-12-05",6.9,7.1,6.84,6.86,91000.0],["2025-12-08",6.9,6.93,6.8,6.89,65100.0],["2025-12-09",6.82,6.95,6.79,6.83,97300.0],["2025-12-10",6.85,7.13,6.78,7.07,109500.0],["2025-12-11",7.0,7.15,6.95,7.06,72400.0],["2025-12-12",7.06,7.22,6.94,7.15,84400.0],["2025-12-15",7.18,7.77,7.18,7.56,275100.0],["2025-12-16",7.47,7.68,7.3,7.46,141400.0],["2025-12-17",7.49,7.72,7.38,7.44,148700.0],["2025-12-18",7.47,7.77,7.37,7.45,80200.0],["2025-12-19",7.41,7.46,7.17,7.18,129200.0],["2025-12-22",7.2,7.32,7.05,7.06,108500.0],["2025-12-23",7.0,7.1,6.94,7.02,120700.0],["2025-12-24",7.02,7.04,6.87,7.02,82400.0],["2025-12-26",7.03,7.05,6.9,7.01,124400.0],["2025-12-29",7.04,7.25,6.94,7.14,123400.0],["2025-12-30",7.1,7.27,7.05,7.08,122400.0],["2025-12-31",7.06,7.14,6.99,7.12,102500.0],["2026-01-02",7.12,7.3,6.9,6.93,106700.0],["2026-01-05",6.95,7.29,6.95,7.09,127000.0],["2026-01-06",7.11,7.11,6.8,6.85,108600.0],["2026-01-07",6.84,6.88,6.67,6.75,101000.0],["2026-01-08",6.78,6.85,6.65,6.69,129500.0],["2026-01-09",6.72,6.83,6.48,6.6,169500.0],["2026-01-12",6.6,6.61,6.47,6.51,143500.0],["2026-01-13",6.53,6.57,6.34,6.38,175900.0],["2026-01-14",6.35,6.44,6.13,6.23,216400.0],["2026-01-15",6.26,6.27,6.05,6.08,191900.0],["2026-01-16",6.08,6.08,5.83,5.89,232600.0],["2026-01-20",5.79,5.96,5.73,5.74,183100.0],["2026-01-21",5.82,6.02,5.74,5.85,186700.0],["2026-01-22",5.91,6.2,5.9,6.02,151000.0],["2026-01-23",6.03,6.03,5.85,5.87,120300.0],["2026-01-26",5.87,5.93,5.75,5.75,143600.0],["2026-01-27",5.75,6.06,5.58,6.04,324000.0],["2026-01-28",6.05,6.06,5.78,5.8,152400.0],["2026-01-29",5.8,6.02,5.7,5.92,229200.0],["2026-01-30",5.9,5.92,5.74,5.85,122000.0],["2026-02-02",5.81,6.07,5.78,5.95,168800.0],["2026-02-03",5.95,5.95,5.55,5.6,231100.0],["2026-02-04",5.61,5.74,5.52,5.59,203700.0],["2026-02-05",5.55,5.57,5.32,5.38,177800.0],["2026-02-06",5.38,5.64,5.38,5.62,161800.0],["2026-02-09",5.64,5.64,5.32,5.38,180000.0],["2026-02-10",5.39,5.6,5.36,5.53,108000.0],["2026-02-11",5.53,5.53,5.25,5.46,130200.0],["2026-02-12",5.46,5.49,5.28,5.32,92200.0],["2026-02-13",5.33,5.54,5.3,5.37,197900.0],["2026-02-17",5.37,5.57,5.28,5.52,144100.0],["2026-02-18",5.51,5.7,5.32,5.67,186900.0],["2026-02-19",5.07,5.24,4.72,5.05,422400.0],["2026-02-20",5.01,5.42,4.85,5.4,268600.0],["2026-02-23",5.38,5.69,5.25,5.39,329800.0],["2026-02-24",5.37,5.6,5.3,5.53,276000.0],["2026-02-25",5.98,6.4,5.88,6.37,463700.0],["2026-02-26",6.44,6.73,6.35,6.6,198000.0],["2026-02-27",6.47,6.5,6.21,6.45,153000.0],["2026-03-02",6.3,6.53,6.12,6.44,210000.0],["2026-03-03",6.28,6.44,6.1,6.36,120100.0],["2026-03-04",6.38,6.49,6.17,6.28,118900.0],["2026-03-05",6.68,7.26,6.51,6.96,518200.0],["2026-03-06",6.75,7.35,6.7,6.72,307100.0],["2026-03-09",6.57,6.66,6.27,6.64,190800.0],["2026-03-10",6.5,6.63,6.27,6.35,138500.0],["2026-03-11",6.3,6.57,6.16,6.48,175600.0],["2026-03-12",6.36,6.57,6.2,6.29,184300.0],["2026-03-13",6.35,6.4,6.16,6.28,162400.0],["2026-03-16",6.3,6.48,6.3,6.35,86100.0],["2026-03-17",6.32,6.5,6.15,6.23,68800.0],["2026-03-18",6.2,6.54,6.17,6.43,202600.0],["2026-03-19",6.37,6.62,6.3,6.49,115800.0],["2026-03-20",6.47,6.47,5.94,6.23,291900.0],["2026-03-23",6.25,6.4,6.22,6.24,59900.0],["2026-03-24",6.15,6.31,6.15,6.17,71600.0],["2026-03-25",6.29,6.49,6.25,6.41,116000.0],["2026-03-26",6.33,6.57,6.15,6.19,46100.0],["2026-03-27",6.12,6.13,5.68,5.7,104600.0],["2026-03-30",5.76,5.82,5.45,5.66,104700.0],["2026-03-31",5.74,5.99,5.51,5.92,75800.0],["2026-04-01",5.97,5.98,5.72,5.79,63500.0],["2026-04-02",5.63,5.91,5.63,5.9,40400.0],["2026-04-06",5.9,6.09,5.83,6.01,71600.0],["2026-04-07",5.93,6.03,5.82,5.92,70700.0],["2026-04-08",6.17,6.28,5.98,6.2,65200.0],["2026-04-09",6.12,6.35,5.99,6.33,114100.0],["2026-04-10",6.36,6.36,6.04,6.19,92100.0],["2026-04-13",6.16,6.44,6.0,6.4,105000.0],["2026-04-14",6.45,6.73,6.2,6.73,206500.0],["2026-04-15",6.63,7.01,6.62,6.78,125500.0],["2026-04-16",6.78,7.04,6.7,6.76,127900.0],["2026-04-17",6.78,7.33,6.78,7.24,130900.0],["2026-04-20",7.18,7.45,7.15,7.36,102400.0],["2026-04-21",7.37,7.62,7.21,7.31,93000.0],["2026-04-22",7.34,7.5,7.23,7.49,90400.0],["2026-04-23",9.77,11.98,9.2,9.48,5208600.0],["2026-04-24",9.82,10.45,8.61,9.7,737100.0],["2026-04-27",9.54,10.17,9.42,9.81,318900.0],["2026-04-28",9.81,10.53,9.7,10.47,276400.0],["2026-04-29",10.3,10.4,9.14,9.74,279200.0],["2026-04-30",9.62,9.96,9.2,9.79,142600.0],["2026-05-01",9.8,9.94,9.31,9.8,145300.0],["2026-05-04",9.82,10.14,9.24,9.27,152200.0],["2026-05-05",9.28,9.41,9.01,9.32,85500.0],["2026-05-06",9.36,9.49,8.91,9.09,107700.0],["2026-05-07",9.09,9.85,9.05,9.34,205400.0],["2026-05-08",9.3,9.3,8.9,8.93,82600.0],["2026-05-11",8.93,8.93,8.22,8.73,230900.0],["2026-05-12",8.7,8.98,8.47,8.97,116900.0],["2026-05-13",8.84,9.08,8.72,8.92,88200.0],["2026-05-14",8.98,9.15,8.86,9.03,47200.0],["2026-05-15",8.91,9.36,8.87,9.32,74900.0],["2026-05-18",9.31,9.51,9.11,9.29,106300.0],["2026-05-19",9.27,9.58,9.12,9.15,47100.0],["2026-05-20",9.11,9.4,9.01,9.33,62700.0],["2026-05-21",9.24,9.53,9.07,9.49,82800.0],["2026-05-22",9.59,10.19,9.43,10.03,162700.0],["2026-05-26",10.03,10.4,9.85,10.12,107200.0],["2026-05-27",10.11,10.32,9.91,10.14,64900.0],["2026-05-28",10.1,10.66,10.09,10.51,99600.0],["2026-05-29",10.4,10.96,10.3,10.71,101300.0],["2026-06-01",10.68,10.86,10.28,10.71,76100.0],["2026-06-02",10.49,10.71,10.19,10.23,67300.0],["2026-06-03",10.1,10.17,9.62,9.68,80200.0],["2026-06-04",9.68,10.2,9.68,9.79,91800.0],["2026-06-05",9.79,10.05,9.71,9.98,140900.0],["2026-06-08",9.98,10.3,9.98,10.11,51400.0],["2026-06-09",10.11,10.35,9.92,10.15,57600.0],["2026-06-10",10.18,10.31,10.04,10.04,69400.0],["2026-06-11",10.05,10.11,9.82,10.03,44500.0],["2026-06-12",10.14,10.74,10.09,10.73,99200.0],["2026-06-15",10.9,11.25,10.72,10.76,84300.0],["2026-06-16",10.78,10.95,10.64,10.76,125000.0],["2026-06-17",10.76,10.89,10.4,10.6,77900.0],["2026-06-18",10.75,11.28,10.7,10.96,174400.0],["2026-06-22",10.95,11.5,10.83,11.36,95300.0],["2026-06-23",11.36,11.7,11.07,11.07,118100.0],["2026-06-24",11.17,11.71,10.68,10.72,154700.0],["2026-06-25",10.71,10.88,10.26,10.86,209300.0],["2026-06-26",10.89,11.4,10.07,11.16,825900.0],["2026-06-29",11.21,12.0,11.21,11.59,183100.0],["2026-06-30",11.53,11.98,11.43,11.68,82700.0],["2026-07-01",11.76,12.39,11.76,12.11,182000.0],["2026-07-02",12.16,12.34,11.5,11.66,90400.0],["2026-07-06",11.62,12.0,11.62,11.76,41500.0],["2026-07-07",11.77,11.79,11.3,11.42,78000.0],["2026-07-08",11.23,11.23,10.52,10.79,86700.0],["2026-07-09",10.84,11.18,10.81,11.06,96800.0],["2026-07-10",11.06,11.27,10.79,10.92,56500.0],["2026-07-13",10.91,11.24,10.91,11.09,108100.0],["2026-07-14",11.0,11.05,10.55,10.79,75800.0],["2026-07-15",10.79,11.1,10.6,11.08,57900.0],["2026-07-16",11.08,11.19,10.8,11.0,62100.0],["2026-07-17",10.9,10.97,10.6,10.94,49300.0],["2026-07-20",10.86,11.07,10.68,10.99,45700.0],["2026-07-21",10.95,11.02,10.45,10.49,90600.0],["2026-07-22",10.43,10.48,10.19,10.23,84500.0],["2026-07-23",10.2,10.3,9.7,10.0,75800.0],["2026-07-24",10.0,10.15,9.99,10.03,45600.0],["2026-07-27",9.99,10.44,9.99,10.21,96900.0],["2026-07-28",6.77,7.88,6.68,7.57,589400.0],["2026-07-29",7.59,7.68,7.221,7.46,204641.0],["2026-07-30",7.28,7.5,6.7501,7.13,178994.920218]],"session_anchor":{"v":1,"date":"2002-08-28","index":0,"basis":"feed"}}