{"t":"UCTT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-03-25",7.01,7.97,7.0,7.5,2764100.0],["2004-03-26",7.55,7.55,7.17,7.45,475600.0],["2004-03-29",7.45,7.7,7.25,7.25,119200.0],["2004-03-30",7.22,7.45,7.15,7.3,205300.0],["2004-03-31",7.3,7.65,7.05,7.25,581400.0],["2004-04-01",7.33,7.45,7.25,7.25,129000.0],["2004-04-02",7.29,7.89,7.29,7.52,209300.0],["2004-04-05",7.5,7.88,7.35,7.79,77300.0],["2004-04-06",7.65,7.75,7.5,7.75,22000.0],["2004-04-07",7.7,8.2,7.7,7.93,54100.0],["2004-04-08",7.98,8.1,7.85,8.02,97000.0],["2004-04-12",8.1,8.23,8.0,8.0,40300.0],["2004-04-13",8.11,8.49,8.05,8.3,88000.0],["2004-04-14",8.26,8.45,8.16,8.25,40200.0],["2004-04-15",8.11,8.37,8.11,8.14,22100.0],["2004-04-16",8.25,8.25,7.89,7.89,9700.0],["2004-04-19",8.14,8.25,7.89,8.1,237500.0],["2004-04-20",8.15,8.25,7.9,8.04,6400.0],["2004-04-21",7.9,8.14,7.76,8.02,21100.0],["2004-04-22",7.9,8.0,7.69,8.0,23700.0],["2004-04-23",7.84,7.91,7.35,7.75,168200.0],["2004-04-26",7.8,8.03,7.55,7.75,13400.0],["2004-04-27",7.7,7.95,7.36,7.95,17000.0],["2004-04-28",7.6,8.01,7.47,7.9,20100.0],["2004-04-29",7.75,7.9,7.52,7.52,10800.0],["2004-04-30",7.67,7.9,7.4,7.45,52000.0],["2004-05-03",7.4,8.85,7.4,7.64,91300.0],["2004-05-04",8.1,8.15,7.65,7.85,80200.0],["2004-05-05",8.05,8.15,7.8,7.9,120700.0],["2004-05-06",8.0,8.0,7.75,7.95,24800.0],["2004-05-07",7.7,8.15,7.65,8.0,293400.0],["2004-05-10",8.16,8.16,7.8,7.82,170100.0],["2004-05-11",7.7,8.2,7.7,8.1,165900.0],["2004-05-12",8.0,8.15,7.83,8.0,22700.0],["2004-05-13",7.92,7.95,7.86,7.86,169800.0],["2004-05-14",7.85,7.85,7.7,7.7,10300.0],["2004-05-17",7.7,7.73,7.47,7.47,12200.0],["2004-05-18",7.52,7.85,7.52,7.84,20500.0],["2004-05-19",7.8,7.91,7.74,7.9,21300.0],["2004-05-20",7.73,7.85,7.5,7.68,7100.0],["2004-05-21",7.67,7.7,7.33,7.42,50800.0],["2004-05-24",7.45,7.6,7.28,7.37,14900.0],["2004-05-25",7.4,7.5,7.25,7.5,22600.0],["2004-05-26",7.48,7.5,7.25,7.26,22400.0],["2004-05-27",7.48,7.5,7.43,7.43,11800.0],["2004-05-28",7.45,7.84,7.45,7.84,9700.0],["2004-06-01",7.68,7.86,7.61,7.86,5300.0],["2004-06-02",7.76,7.86,7.57,7.8,9800.0],["2004-06-03",7.88,7.88,7.59,7.7,9600.0],["2004-06-04",7.88,7.88,7.47,7.47,122400.0],["2004-06-07",7.46,7.8,7.25,7.44,8900.0],["2004-06-08",7.78,7.8,7.27,7.76,1600.0],["2004-06-09",7.5,7.5,7.32,7.32,5000.0],["2004-06-10",7.49,7.59,7.42,7.59,8300.0],["2004-06-14",7.3,7.74,7.3,7.74,6300.0],["2004-06-15",7.45,7.63,7.3,7.56,2200.0],["2004-06-16",7.4,7.5,7.4,7.4,1000.0],["2004-06-17",7.35,7.4,7.28,7.3,106200.0],["2004-06-18",7.41,7.41,7.3,7.32,3000.0],["2004-06-21",7.26,7.36,7.26,7.26,40800.0],["2004-06-22",7.25,8.22,7.25,8.2,21200.0],["2004-06-23",7.75,8.41,7.75,8.14,23600.0],["2004-06-24",8.1,8.2,8.0,8.0,17600.0],["2004-06-25",7.94,8.1,7.55,7.88,7900.0],["2004-06-28",7.68,7.68,7.2,7.5,146800.0],["2004-06-29",7.33,7.7,7.25,7.3,93100.0],["2004-06-30",7.3,7.35,7.22,7.31,40100.0],["2004-07-01",7.3,7.62,7.17,7.26,15900.0],["2004-07-02",7.4,7.7,7.4,7.41,28700.0],["2004-07-06",7.5,7.5,7.2,7.49,80600.0],["2004-07-07",7.37,7.44,7.18,7.21,98400.0],["2004-07-08",7.5,7.5,7.1,7.1,53400.0],["2004-07-09",7.39,7.39,7.11,7.13,5300.0],["2004-07-12",7.1,7.24,6.85,6.86,51800.0],["2004-07-13",6.9,6.95,6.61,6.75,35900.0],["2004-07-14",6.75,6.75,6.39,6.42,18300.0],["2004-07-15",6.45,6.45,5.35,5.84,125800.0],["2004-07-16",6.07,6.1,5.86,6.02,37800.0],["2004-07-19",6.38,6.71,6.03,6.16,161300.0],["2004-07-20",6.16,6.35,5.93,6.29,53400.0],["2004-07-21",6.04,6.4,6.04,6.17,21100.0],["2004-07-22",6.0,6.29,5.64,6.0,38900.0],["2004-07-23",6.17,6.34,5.9,6.34,79400.0],["2004-07-26",6.15,6.25,6.0,6.03,6500.0],["2004-07-27",6.12,6.3,5.86,6.22,36800.0],["2004-07-28",6.41,6.5,6.05,6.39,64600.0],["2004-07-29",6.52,6.8,6.19,6.68,101900.0],["2004-07-30",6.75,6.75,6.4,6.73,33200.0],["2004-08-02",6.79,6.79,6.27,6.6,28700.0],["2004-08-03",6.5,6.7,6.35,6.45,25700.0],["2004-08-04",6.35,6.44,6.33,6.35,9800.0],["2004-08-05",6.72,6.77,6.3,6.31,5100.0],["2004-08-06",6.28,6.45,6.1,6.4,4600.0],["2004-08-09",6.17,6.19,5.98,6.11,36600.0],["2004-08-10",6.0,6.1,5.91,6.09,29200.0],["2004-08-11",6.09,6.16,5.91,6.02,32300.0],["2004-08-12",5.96,6.02,5.95,6.0,27000.0],["2004-08-13",5.99,6.16,5.94,6.01,29200.0],["2004-08-16",6.0,6.04,5.9,5.95,35300.0],["2004-08-17",6.0,6.02,5.91,5.91,40500.0],["2004-08-18",6.0,6.15,5.94,5.98,29600.0],["2004-08-19",5.9,6.08,5.89,5.89,26900.0],["2004-08-20",5.88,6.14,5.88,5.97,26100.0],["2004-08-23",5.9,5.92,5.82,5.86,24500.0],["2004-08-24",5.85,5.9,5.65,5.7,67500.0],["2004-08-25",5.68,5.83,5.58,5.71,48600.0],["2004-08-26",5.6,5.7,5.16,5.5,25500.0],["2004-08-27",5.35,5.6,5.3,5.45,71600.0],["2004-08-30",5.47,5.49,5.15,5.36,13300.0],["2004-08-31",5.21,5.37,5.15,5.19,27800.0],["2004-09-01",5.26,5.39,5.15,5.24,12900.0],["2004-09-02",5.21,5.39,5.2,5.2,13000.0],["2004-09-03",5.2,5.3,5.14,5.15,75300.0],["2004-09-07",5.13,5.22,5.05,5.08,37800.0],["2004-09-08",5.08,5.12,5.02,5.11,37000.0],["2004-09-09",5.15,5.18,4.9,5.1,145500.0],["2004-09-10",5.1,5.15,4.98,5.06,35600.0],["2004-09-13",4.7,4.75,4.25,4.4,285600.0],["2004-09-14",4.5,4.5,4.36,4.4,215000.0],["2004-09-15",4.35,4.5,4.34,4.35,70000.0],["2004-09-16",4.53,4.53,4.36,4.36,40500.0],["2004-09-17",4.4,4.48,4.31,4.43,19800.0],["2004-09-20",4.5,4.53,4.33,4.37,19700.0],["2004-09-21",4.4,4.48,4.4,4.43,23300.0],["2004-09-22",4.5,4.55,4.42,4.5,16900.0],["2004-09-23",4.5,4.5,4.45,4.45,12300.0],["2004-09-24",4.43,4.5,4.38,4.46,343300.0],["2004-09-27",4.38,4.43,4.37,4.4,6400.0],["2004-09-28",4.3,4.36,4.1,4.25,155000.0],["2004-09-29",4.29,4.29,4.15,4.16,12300.0],["2004-09-30",4.1,4.31,4.1,4.3,220100.0],["2004-10-01",4.3,4.38,4.15,4.26,229100.0],["2004-10-04",4.26,4.63,4.26,4.46,68000.0],["2004-10-05",4.61,4.63,4.52,4.63,48700.0],["2004-10-06",4.65,4.75,4.4,4.68,21300.0],["2004-10-07",4.67,4.85,4.64,4.71,16700.0],["2004-10-08",4.55,4.56,4.49,4.55,5000.0],["2004-10-11",4.49,4.8,4.49,4.64,5200.0],["2004-10-12",4.51,4.54,4.49,4.5,13400.0],["2004-10-13",4.52,4.63,4.51,4.63,400.0],["2004-10-14",4.69,4.8,4.29,4.53,11200.0],["2004-10-15",4.25,4.5,4.16,4.23,20800.0],["2004-10-18",4.16,4.41,4.16,4.37,2400.0],["2004-10-19",4.51,4.72,4.12,4.5,19700.0],["2004-10-20",4.51,4.52,4.3,4.36,3400.0],["2004-10-21",4.33,4.5,4.31,4.5,4400.0],["2004-10-22",4.35,4.36,4.35,4.35,800.0],["2004-10-25",4.54,4.65,4.48,4.48,6700.0],["2004-10-26",4.47,4.74,4.37,4.6,177300.0],["2004-10-27",4.8,4.9,4.68,4.8,59200.0],["2004-10-28",4.92,5.41,4.92,5.07,104700.0],["2004-10-29",5.0,5.28,4.99,5.25,75300.0],["2004-11-01",5.64,5.64,5.01,5.25,34700.0],["2004-11-02",4.99,5.4,4.99,5.38,45400.0],["2004-11-03",5.48,5.49,5.26,5.41,11500.0],["2004-11-04",5.4,5.5,5.4,5.42,10800.0],["2004-11-05",5.34,5.48,5.32,5.4,2900.0],["2004-11-08",5.3,5.62,5.3,5.62,39700.0],["2004-11-09",5.45,5.6,5.41,5.6,5700.0],["2004-11-10",5.63,5.63,5.31,5.6,53400.0],["2004-11-11",5.75,5.75,5.3,5.4,19700.0],["2004-11-12",5.55,5.85,5.34,5.35,23800.0],["2004-11-15",5.7,5.7,5.28,5.36,12500.0],["2004-11-16",5.25,5.6,5.25,5.3,15000.0],["2004-11-17",5.74,5.91,5.35,5.71,55400.0],["2004-11-18",5.6,5.81,5.22,5.71,66500.0],["2004-11-19",5.5,5.54,5.49,5.5,84800.0],["2004-11-22",4.97,5.49,4.95,5.25,40400.0],["2004-11-23",4.9,5.25,4.9,5.13,84900.0],["2004-11-24",5.25,5.35,5.0,5.34,43200.0],["2004-11-26",5.25,5.49,5.25,5.45,1200.0],["2004-11-29",5.5,5.5,5.28,5.4,6100.0],["2004-11-30",5.0,5.27,5.0,5.27,21700.0],["2004-12-01",5.28,5.35,5.06,5.3,22500.0],["2004-12-02",5.36,5.6,5.29,5.5,181800.0],["2004-12-03",5.58,5.6,5.32,5.53,39800.0],["2004-12-06",5.55,5.65,5.5,5.6,45700.0],["2004-12-07",5.65,5.7,5.28,5.55,59900.0],["2004-12-08",5.75,5.75,5.35,5.35,35100.0],["2004-12-09",5.45,5.45,5.39,5.39,9200.0],["2004-12-10",5.4,5.4,5.25,5.25,3900.0],["2004-12-13",5.31,5.44,5.3,5.4,14300.0],["2004-12-14",5.6,5.6,5.4,5.46,85400.0],["2004-12-15",5.5,5.58,5.46,5.52,34900.0],["2004-12-16",5.75,5.75,5.55,5.6,40100.0],["2004-12-17",5.55,5.66,5.55,5.66,56000.0],["2004-12-20",5.75,6.03,5.6,5.95,47600.0],["2004-12-21",5.87,6.07,5.62,6.04,57900.0],["2004-12-22",6.09,6.19,6.0,6.18,30600.0],["2004-12-23",6.35,6.35,6.15,6.19,51900.0],["2004-12-27",6.42,6.55,5.45,5.67,137100.0],["2004-12-28",5.71,5.75,5.6,5.74,40700.0],["2004-12-29",5.87,5.95,5.6,5.94,22200.0],["2004-12-30",5.95,6.0,5.6,5.9,56000.0],["2004-12-31",6.03,6.15,5.95,6.06,37500.0],["2005-01-03",6.33,6.33,6.16,6.23,10300.0],["2005-01-04",6.08,6.2,6.01,6.03,25700.0],["2005-01-05",6.3,6.3,5.8,5.82,46300.0],["2005-01-06",6.0,6.17,5.97,6.03,21000.0],["2005-01-07",6.15,6.15,5.92,6.03,17400.0],["2005-01-10",6.15,6.19,5.95,6.08,19300.0],["2005-01-11",6.05,6.16,6.0,6.1,13100.0],["2005-01-12",6.15,6.41,6.1,6.41,24100.0],["2005-01-13",6.45,6.45,6.12,6.15,41200.0],["2005-01-14",6.14,6.64,6.1,6.64,62700.0],["2005-01-18",6.71,6.71,6.05,6.4,17100.0],["2005-01-19",6.35,6.35,6.21,6.21,5900.0],["2005-01-20",6.12,6.25,5.96,6.0,35000.0],["2005-01-21",6.2,6.27,5.87,6.0,33400.0],["2005-01-24",5.91,6.02,5.9,5.93,9700.0],["2005-01-25",5.98,6.04,5.98,6.0,32100.0],["2005-01-26",6.0,6.05,6.0,6.0,2200.0],["2005-01-27",5.95,6.15,5.95,6.15,8100.0],["2005-01-28",6.05,6.1,5.93,5.93,12000.0],["2005-01-31",6.09,6.09,5.95,6.05,10600.0],["2005-02-01",6.04,6.05,6.0,6.03,11800.0],["2005-02-02",5.9,6.1,5.9,6.09,5300.0],["2005-02-03",6.06,6.29,6.06,6.29,8700.0],["2005-02-04",6.38,6.75,6.17,6.21,9900.0],["2005-02-07",6.31,6.8,6.31,6.61,34700.0],["2005-02-08",6.79,6.79,6.3,6.43,10900.0],["2005-02-09",6.79,6.8,5.87,6.17,41900.0],["2005-02-10",6.23,6.24,5.76,5.99,23400.0],["2005-02-11",6.0,6.04,5.75,5.79,54400.0],["2005-02-14",6.2,6.39,5.84,5.85,18300.0],["2005-02-15",5.85,6.24,5.85,6.1,17900.0],["2005-02-16",6.13,6.39,6.13,6.28,38400.0],["2005-02-17",6.3,6.44,6.26,6.32,49700.0],["2005-02-18",6.46,6.46,6.3,6.39,19800.0],["2005-02-22",6.3,6.46,6.1,6.39,19600.0],["2005-02-23",6.1,6.46,6.1,6.31,7700.0],["2005-02-24",6.3,6.37,6.3,6.3,4100.0],["2005-02-25",6.41,6.43,6.3,6.4,3900.0],["2005-02-28",6.5,6.59,6.4,6.52,25500.0],["2005-03-01",6.51,6.52,6.5,6.52,4600.0],["2005-03-02",6.88,6.9,6.39,6.39,85300.0],["2005-03-03",6.75,6.79,6.5,6.57,7300.0],["2005-03-04",6.6,6.75,6.45,6.75,63500.0],["2005-03-07",6.91,6.91,6.75,6.8,27000.0],["2005-03-08",6.91,6.91,6.72,6.79,10700.0],["2005-03-09",6.7,6.8,6.7,6.76,9300.0],["2005-03-10",6.91,6.91,6.41,6.57,12000.0],["2005-03-11",6.49,6.53,6.29,6.38,7400.0],["2005-03-14",6.5,6.5,6.11,6.28,15500.0],["2005-03-15",6.25,6.35,6.25,6.26,3800.0],["2005-03-16",6.36,6.73,6.26,6.45,12800.0],["2005-03-17",6.45,6.65,6.45,6.47,15900.0],["2005-03-18",6.55,6.63,6.5,6.56,22500.0],["2005-03-21",6.67,6.72,6.51,6.6,18000.0],["2005-03-22",6.68,6.69,6.37,6.45,8200.0],["2005-03-23",6.18,6.53,6.01,6.45,36700.0],["2005-03-24",6.45,6.48,6.45,6.45,6900.0],["2005-03-28",6.41,6.61,5.85,6.14,80400.0],["2005-03-29",6.35,6.35,5.9,6.2,87500.0],["2005-03-30",6.06,6.1,6.03,6.05,38300.0],["2005-03-31",6.01,6.19,6.01,6.1,81700.0],["2005-04-01",6.17,6.29,6.17,6.21,35200.0],["2005-04-04",6.43,6.49,6.34,6.49,7200.0],["2005-04-05",6.46,6.55,6.45,6.52,8500.0],["2005-04-06",6.45,6.55,6.12,6.51,87900.0],["2005-04-07",6.4,6.42,6.2,6.4,49700.0],["2005-04-08",6.4,6.4,6.23,6.25,1800.0],["2005-04-11",6.36,6.36,6.22,6.25,25700.0],["2005-04-12",6.29,6.48,6.29,6.4,62400.0],["2005-04-13",6.5,6.5,6.25,6.39,17100.0],["2005-04-14",6.35,6.35,6.15,6.27,21600.0],["2005-04-15",6.38,6.38,5.89,6.03,32200.0],["2005-04-18",6.14,6.17,6.03,6.15,26200.0],["2005-04-19",6.2,6.2,6.04,6.06,14000.0],["2005-04-20",6.05,6.05,6.01,6.05,3000.0],["2005-04-21",6.2,6.34,6.05,6.05,18300.0],["2005-04-22",6.15,6.3,6.03,6.13,34300.0],["2005-04-25",6.15,6.39,6.15,6.3,13600.0],["2005-04-26",5.95,6.65,5.95,6.43,48300.0],["2005-04-27",6.5,6.5,6.38,6.43,21300.0],["2005-04-28",6.5,6.5,6.3,6.3,5100.0],["2005-04-29",6.13,6.5,6.11,6.31,56600.0],["2005-05-02",6.31,6.62,6.23,6.39,48000.0],["2005-05-03",6.38,6.51,6.38,6.5,33900.0],["2005-05-04",6.48,6.49,6.31,6.35,114000.0],["2005-05-05",6.51,6.74,6.41,6.65,190400.0],["2005-05-06",6.75,6.75,6.53,6.55,16500.0],["2005-05-09",6.74,6.74,6.59,6.6,13400.0],["2005-05-10",6.6,6.65,6.57,6.6,7100.0],["2005-05-11",6.64,6.73,6.34,6.56,113700.0],["2005-05-12",6.56,6.65,6.55,6.55,86000.0],["2005-05-13",6.56,6.8,6.55,6.67,27300.0],["2005-05-16",6.59,6.8,6.51,6.8,25200.0],["2005-05-17",6.8,6.8,6.25,6.77,8000.0],["2005-05-18",6.4,6.8,6.4,6.78,14600.0],["2005-05-19",6.79,6.8,6.75,6.76,7300.0],["2005-05-20",6.81,6.82,6.75,6.81,18000.0],["2005-05-23",6.82,6.82,6.65,6.65,18000.0],["2005-05-24",6.58,6.69,6.58,6.6,4600.0],["2005-05-25",6.72,6.81,6.63,6.64,2500.0],["2005-05-26",6.82,6.88,6.7,6.79,12500.0],["2005-05-27",6.61,6.75,6.56,6.74,10900.0],["2005-05-31",6.79,6.79,6.5,6.72,7100.0],["2005-06-01",6.58,6.9,6.55,6.85,20200.0],["2005-06-02",6.8,6.81,6.51,6.7,31500.0],["2005-06-03",6.7,6.75,6.45,6.45,24000.0],["2005-06-06",6.26,6.39,6.05,6.15,40300.0],["2005-06-07",6.25,6.75,6.25,6.49,16000.0],["2005-06-08",6.5,6.51,6.46,6.46,2200.0],["2005-06-09",6.57,6.78,6.57,6.73,2600.0],["2005-06-10",6.67,6.8,6.67,6.79,21100.0],["2005-06-13",6.69,6.88,6.69,6.8,24500.0],["2005-06-14",6.82,6.88,6.8,6.82,21000.0],["2005-06-15",6.9,6.9,6.51,6.78,14100.0],["2005-06-16",6.9,6.9,6.8,6.87,9000.0],["2005-06-17",6.89,7.05,6.78,7.05,31300.0],["2005-06-20",6.95,7.1,6.95,7.07,5200.0],["2005-06-21",7.1,7.19,7.09,7.1,6200.0],["2005-06-22",7.2,7.43,7.19,7.35,13600.0],["2005-06-23",7.25,8.24,7.25,7.96,59000.0],["2005-06-24",7.96,7.96,7.6,7.69,10100.0],["2005-06-27",7.75,7.75,6.85,7.08,30500.0],["2005-06-28",7.0,7.01,6.9,6.97,1900.0],["2005-06-29",6.85,7.17,6.85,7.17,4400.0],["2005-06-30",7.17,7.5,7.13,7.5,6200.0],["2005-07-01",7.46,7.48,7.39,7.39,2200.0],["2005-07-05",7.35,7.35,7.33,7.33,700.0],["2005-07-06",7.32,7.33,7.0,7.0,12300.0],["2005-07-07",7.01,7.02,7.0,7.02,3800.0],["2005-07-08",7.0,7.2,7.0,7.02,4100.0],["2005-07-11",7.12,7.6,7.02,7.33,21800.0],["2005-07-12",7.44,7.58,7.41,7.41,2900.0],["2005-07-13",7.46,7.46,6.7,7.17,13800.0],["2005-07-14",7.2,7.2,7.05,7.05,1200.0],["2005-07-15",7.05,7.05,6.84,6.84,17800.0],["2005-07-18",6.74,6.83,6.26,6.54,43200.0],["2005-07-19",6.59,6.82,6.59,6.65,9500.0],["2005-07-20",6.78,6.87,6.54,6.87,15500.0],["2005-07-21",6.77,6.85,6.7,6.7,7200.0],["2005-07-22",6.51,7.1,6.51,6.85,17300.0],["2005-07-25",6.85,6.99,6.24,6.39,48200.0],["2005-07-26",5.91,6.17,5.91,6.12,69300.0],["2005-07-27",6.17,6.24,6.06,6.18,5000.0],["2005-07-28",6.18,6.21,5.73,6.08,30400.0],["2005-07-29",5.85,6.12,5.85,6.1,23900.0],["2005-08-01",6.09,6.1,6.05,6.1,4500.0],["2005-08-02",5.95,6.27,5.95,6.06,23800.0],["2005-08-03",6.04,6.16,6.04,6.14,10800.0],["2005-08-04",5.89,6.3,5.73,6.0,14600.0],["2005-08-05",6.01,6.01,5.38,5.55,17300.0],["2005-08-08",5.55,5.89,5.55,5.86,16700.0],["2005-08-09",5.76,5.9,5.76,5.85,1000.0],["2005-08-10",5.8,5.8,5.75,5.75,1400.0],["2005-08-11",5.8,6.01,5.75,6.0,4500.0],["2005-08-12",5.8,6.09,5.8,6.09,2400.0],["2005-08-15",5.96,6.2,5.92,6.0,168300.0],["2005-08-16",5.9,5.95,5.77,5.9,3300.0],["2005-08-17",6.0,6.25,5.75,6.24,31900.0],["2005-08-18",6.14,6.15,5.96,6.09,13100.0],["2005-08-19",6.2,6.22,5.98,6.04,5100.0],["2005-08-22",6.02,6.02,5.89,5.99,62500.0],["2005-08-23",5.8,5.91,5.77,5.8,53500.0],["2005-08-24",5.81,6.01,5.79,5.98,5600.0],["2005-08-25",5.81,6.1,5.81,6.0,9800.0],["2005-08-26",6.06,6.22,5.81,6.2,47800.0],["2005-08-29",5.85,6.07,5.85,6.02,4100.0],["2005-08-30",5.8,6.25,5.8,6.09,1900.0],["2005-08-31",6.24,6.24,6.0,6.01,1700.0],["2005-09-01",6.12,6.34,6.12,6.21,16100.0],["2005-09-02",6.33,6.39,6.25,6.26,3800.0],["2005-09-06",6.25,6.26,6.0,6.07,10200.0],["2005-09-07",6.24,6.24,6.09,6.1,1700.0],["2005-09-08",6.02,6.02,6.0,6.0,3800.0],["2005-09-09",6.3,6.31,6.0,6.22,32800.0],["2005-09-12",6.01,6.33,6.0,6.17,14200.0],["2005-09-13",6.12,6.33,6.12,6.33,5400.0],["2005-09-14",6.38,6.38,6.38,6.38,100.0],["2005-09-15",6.15,6.39,6.15,6.35,1500.0],["2005-09-16",6.29,6.29,6.15,6.15,12000.0],["2005-09-19",6.15,6.15,5.57,5.74,14200.0],["2005-09-20",5.58,5.71,5.58,5.7,8300.0],["2005-09-21",5.81,6.05,5.7,6.04,6200.0],["2005-09-22",6.05,6.15,6.05,6.15,500.0],["2005-09-23",6.03,6.08,5.84,5.84,9900.0],["2005-09-26",6.11,6.11,5.71,5.72,19900.0],["2005-09-27",5.8,6.07,5.79,6.01,10200.0],["2005-09-28",5.88,6.02,5.7,5.92,8400.0],["2005-09-29",5.93,5.93,5.81,5.84,2300.0],["2005-09-30",5.67,5.98,5.67,5.89,3700.0],["2005-10-03",5.9,6.14,5.89,6.09,19800.0],["2005-10-04",6.15,6.15,5.95,6.15,3000.0],["2005-10-05",6.1,6.1,6.0,6.06,900.0],["2005-10-06",5.95,5.95,5.95,5.95,400.0],["2005-10-07",6.05,6.13,6.01,6.11,33200.0],["2005-10-10",5.98,6.12,5.86,6.04,13500.0],["2005-10-11",5.81,6.12,5.75,6.12,6200.0],["2005-10-12",6.02,6.02,6.01,6.01,300.0],["2005-10-13",5.92,6.15,5.92,6.15,33200.0],["2005-10-14",6.18,6.25,5.92,6.08,3900.0],["2005-10-17",6.19,6.4,6.0,6.19,11900.0],["2005-10-18",6.15,6.15,6.0,6.1,2400.0],["2005-10-19",6.39,6.4,6.39,6.4,600.0],["2005-10-20",6.4,6.4,6.36,6.36,300.0],["2005-10-21",6.21,6.4,6.21,6.4,14000.0],["2005-10-24",6.25,6.48,6.13,6.48,4500.0],["2005-10-25",5.85,6.58,5.85,6.58,7700.0],["2005-10-26",6.42,6.46,6.4,6.4,7500.0],["2005-10-27",6.42,6.52,6.42,6.5,1100.0],["2005-10-28",6.5,6.6,6.5,6.58,4100.0],["2005-10-31",6.75,6.75,6.22,6.5,10600.0],["2005-11-01",6.66,6.66,6.51,6.51,2100.0],["2005-11-02",6.49,6.6,6.49,6.6,41500.0],["2005-11-03",6.65,6.65,6.63,6.63,2900.0],["2005-11-04",6.6,7.07,6.59,6.9,76700.0],["2005-11-07",6.78,6.82,6.71,6.8,4800.0],["2005-11-08",7.0,7.0,6.8,6.84,10300.0],["2005-11-09",6.88,6.92,6.85,6.85,4800.0],["2005-11-10",6.71,6.89,6.45,6.46,17700.0],["2005-11-11",6.83,6.88,6.57,6.65,9200.0],["2005-11-14",6.55,6.55,6.4,6.5,16500.0],["2005-11-15",6.59,6.59,6.29,6.41,600.0],["2005-11-16",6.4,6.7,6.39,6.49,2500.0],["2005-11-17",6.45,6.46,6.15,6.25,4300.0],["2005-11-18",6.4,6.4,6.4,6.4,700.0],["2005-11-21",6.4,6.69,6.4,6.4,9100.0],["2005-11-22",6.69,6.69,5.99,6.33,3700.0],["2005-11-23",6.6,6.6,6.49,6.5,1800.0],["2005-11-25",6.5,6.5,6.5,6.5,0.0],["2005-11-28",6.59,6.68,6.23,6.63,23200.0],["2005-11-29",6.4,6.8,6.4,6.63,10600.0],["2005-11-30",6.69,6.84,6.43,6.8,18800.0],["2005-12-01",6.54,6.85,6.5,6.85,8800.0],["2005-12-02",6.85,6.85,6.52,6.82,2500.0],["2005-12-05",6.89,6.99,6.5,6.79,37300.0],["2005-12-06",6.89,7.0,6.47,6.7,28300.0],["2005-12-07",6.51,6.7,6.4,6.5,24400.0],["2005-12-08",6.5,6.67,6.4,6.42,11600.0],["2005-12-09",6.41,6.91,6.4,6.84,110400.0],["2005-12-12",6.95,7.23,6.89,6.98,121800.0],["2005-12-13",6.74,7.04,6.74,6.85,27800.0],["2005-12-14",6.75,7.08,6.66,7.0,97600.0],["2005-12-15",6.96,7.0,6.71,6.71,13900.0],["2005-12-16",6.84,7.03,6.6,6.84,20200.0],["2005-12-19",6.82,7.63,6.82,7.63,18600.0],["2005-12-20",7.53,7.53,6.98,7.0,13600.0],["2005-12-21",7.17,7.49,6.97,6.97,12700.0],["2005-12-22",7.02,7.36,6.97,6.97,15900.0],["2005-12-23",6.97,7.48,6.9,7.15,7500.0],["2005-12-27",7.08,7.44,7.01,7.09,16100.0],["2005-12-28",7.29,7.43,7.0,7.15,9400.0],["2005-12-29",7.0,7.15,7.0,7.07,10500.0],["2005-12-30",7.22,7.28,7.08,7.24,11500.0],["2006-01-03",7.1,7.39,7.01,7.22,7700.0],["2006-01-04",7.34,7.41,7.03,7.15,13900.0],["2006-01-05",7.14,7.62,7.14,7.51,64100.0],["2006-01-06",7.37,8.0,7.28,7.61,24100.0],["2006-01-09",7.58,8.28,7.53,8.28,50600.0],["2006-01-10",8.49,8.64,8.0,8.27,95300.0],["2006-01-11",8.17,8.5,8.17,8.3,15800.0],["2006-01-12",8.5,10.14,8.5,8.87,89200.0],["2006-01-13",9.2,9.53,8.18,8.23,92900.0],["2006-01-17",8.38,8.62,8.0,8.34,41100.0],["2006-01-18",8.35,8.4,8.0,8.31,32000.0],["2006-01-19",8.4,9.12,8.39,9.05,56800.0],["2006-01-20",9.0,9.01,8.82,8.97,62700.0],["2006-01-23",9.14,9.14,8.7,8.98,24500.0],["2006-01-24",8.82,9.07,8.4,8.96,14800.0],["2006-01-25",8.86,9.13,8.86,9.12,5700.0],["2006-01-26",9.05,9.51,8.93,9.29,93900.0],["2006-01-27",9.36,9.49,9.19,9.31,18400.0],["2006-01-30",9.5,9.51,9.25,9.3,16400.0],["2006-01-31",9.5,9.5,8.8,9.4,13800.0],["2006-02-01",9.26,9.48,9.25,9.34,16800.0],["2006-02-02",9.24,9.88,9.24,9.56,25100.0],["2006-02-03",9.47,9.8,9.3,9.54,5700.0],["2006-02-06",9.87,9.87,9.46,9.51,35900.0],["2006-02-07",9.66,9.8,9.42,9.51,84400.0],["2006-02-08",9.5,9.9,9.5,9.75,34700.0],["2006-02-09",9.76,9.89,9.75,9.8,33300.0],["2006-02-10",9.8,9.8,9.4,9.79,33400.0],["2006-02-13",9.59,9.7,9.55,9.65,39700.0],["2006-02-14",9.65,9.65,9.3,9.6,85400.0],["2006-02-15",9.66,9.66,9.37,9.5,43000.0],["2006-02-16",9.4,9.64,9.3,9.59,21400.0],["2006-02-17",9.6,9.6,9.27,9.4,6500.0],["2006-02-21",9.17,9.17,9.04,9.1,16600.0],["2006-02-22",9.02,9.07,8.65,8.8,35800.0],["2006-02-23",8.75,8.84,8.61,8.72,9000.0],["2006-02-24",8.68,8.74,8.5,8.61,14200.0],["2006-02-27",8.5,8.75,8.5,8.73,18800.0],["2006-02-28",8.6,8.89,8.34,8.6,50800.0],["2006-03-01",8.62,8.78,8.6,8.61,14700.0],["2006-03-02",8.57,8.73,8.41,8.6,22800.0],["2006-03-03",8.55,8.71,8.49,8.61,2800.0],["2006-03-06",8.55,8.59,8.46,8.54,17400.0],["2006-03-07",8.31,8.5,8.07,8.07,50900.0],["2006-03-08",8.17,8.25,7.77,7.77,35900.0],["2006-03-09",7.75,7.75,7.15,7.34,159300.0],["2006-03-10",7.2,7.75,6.9,7.1,1776800.0],["2006-03-13",7.25,7.4,7.11,7.32,241600.0],["2006-03-14",7.4,7.6,7.4,7.49,165600.0],["2006-03-15",7.54,7.6,7.13,7.35,70900.0],["2006-03-16",7.29,7.59,7.17,7.21,35200.0],["2006-03-17",7.61,7.61,6.95,7.52,363200.0],["2006-03-20",7.61,7.7,7.21,7.5,89400.0],["2006-03-21",7.5,7.6,7.41,7.49,105800.0],["2006-03-22",7.41,7.46,7.3,7.36,32600.0],["2006-03-23",7.35,7.41,7.25,7.3,54500.0],["2006-03-24",7.35,7.5,7.26,7.5,110600.0],["2006-03-27",7.5,7.7,7.44,7.5,47200.0],["2006-03-28",7.5,7.65,7.24,7.51,95700.0],["2006-03-29",7.5,7.5,7.4,7.5,40400.0],["2006-03-30",7.5,7.65,7.47,7.54,55000.0],["2006-03-31",7.54,7.6,7.47,7.5,58600.0],["2006-04-03",7.5,7.89,7.48,7.75,115800.0],["2006-04-04",7.95,7.95,7.35,7.44,66400.0],["2006-04-05",7.41,7.65,7.35,7.61,76400.0],["2006-04-06",7.79,8.29,7.64,7.97,134200.0],["2006-04-07",8.09,8.26,8.05,8.18,336800.0],["2006-04-10",8.05,8.38,7.76,8.05,60800.0],["2006-04-11",8.13,8.24,7.75,7.95,40900.0],["2006-04-12",8.0,8.08,7.8,7.83,68900.0],["2006-04-13",7.83,7.88,7.65,7.7,42500.0],["2006-04-17",7.85,8.0,7.82,7.99,17600.0],["2006-04-18",8.15,8.25,8.0,8.13,27700.0],["2006-04-19",7.91,8.3,7.71,8.18,126600.0],["2006-04-20",8.14,8.16,7.85,8.1,53400.0],["2006-04-21",8.01,8.3,8.0,8.12,103500.0],["2006-04-24",8.22,8.39,8.05,8.2,317500.0],["2006-04-25",8.88,9.16,8.46,8.55,529600.0],["2006-04-26",8.62,8.65,8.3,8.49,113500.0],["2006-04-27",8.64,9.0,8.45,8.68,91000.0],["2006-04-28",8.59,9.0,8.59,8.94,64900.0],["2006-05-01",8.94,9.43,8.94,9.2,175400.0],["2006-05-02",9.2,9.43,8.85,9.2,97900.0],["2006-05-03",9.3,9.5,8.95,9.31,49900.0],["2006-05-04",9.3,9.3,8.89,9.13,58500.0],["2006-05-05",9.14,10.2,9.14,9.45,158600.0],["2006-05-08",9.4,9.62,9.01,9.06,91800.0],["2006-05-09",9.11,9.4,9.11,9.25,234800.0],["2006-05-10",9.4,9.4,9.0,9.12,638900.0],["2006-05-11",9.15,9.2,8.86,9.11,211900.0],["2006-05-12",9.19,9.24,8.86,8.99,127400.0],["2006-05-15",8.97,8.97,8.36,8.8,72900.0],["2006-05-16",8.88,9.06,8.88,8.95,43700.0],["2006-05-17",8.93,9.03,8.38,8.61,52600.0],["2006-05-18",8.69,8.79,8.02,8.35,118300.0],["2006-05-19",8.35,8.68,8.35,8.45,38200.0],["2006-05-22",8.44,8.64,8.02,8.26,41800.0],["2006-05-23",8.27,8.86,8.27,8.49,90300.0],["2006-05-24",8.46,8.59,8.21,8.21,85900.0],["2006-05-25",8.25,8.45,8.25,8.31,80400.0],["2006-05-26",8.36,8.69,8.3,8.53,46600.0],["2006-05-30",8.49,8.66,8.29,8.64,18200.0],["2006-05-31",8.62,8.67,8.35,8.45,27600.0],["2006-06-01",8.5,9.0,8.49,8.9,56900.0],["2006-06-02",8.86,9.15,8.8,8.9,138000.0],["2006-06-05",8.92,9.22,8.87,9.0,11200.0],["2006-06-06",9.05,9.1,8.4,8.67,51400.0],["2006-06-07",8.72,9.0,8.72,8.98,68600.0],["2006-06-08",8.92,9.09,8.85,8.94,94000.0],["2006-06-09",8.94,9.22,8.83,8.85,122800.0],["2006-06-12",8.91,8.96,8.55,8.55,33900.0],["2006-06-13",8.51,8.51,7.59,7.73,174000.0],["2006-06-14",7.61,8.0,7.61,7.86,103500.0],["2006-06-15",7.91,8.02,7.8,7.98,97900.0],["2006-06-16",7.9,8.0,7.8,7.98,22700.0],["2006-06-19",7.96,7.96,7.8,7.93,5500.0],["2006-06-20",7.9,8.09,7.85,8.0,13500.0],["2006-06-21",8.04,8.04,7.89,7.94,14900.0],["2006-06-22",7.97,8.0,7.9,7.99,22600.0],["2006-06-23",7.98,8.0,7.37,7.68,90600.0],["2006-06-26",7.66,7.77,7.42,7.75,39400.0],["2006-06-27",7.75,7.94,7.41,7.86,206200.0],["2006-06-28",7.72,7.74,7.5,7.62,55600.0],["2006-06-29",7.84,7.92,7.57,7.81,69300.0],["2006-06-30",8.0,8.8,8.0,8.75,88100.0],["2006-07-03",8.8,8.8,8.5,8.55,22100.0],["2006-07-05",8.53,8.65,8.48,8.54,37000.0],["2006-07-06",8.58,8.73,8.55,8.61,16000.0],["2006-07-07",8.57,8.58,8.48,8.48,33400.0],["2006-07-10",8.5,8.55,8.47,8.5,17300.0],["2006-07-11",8.5,8.51,8.43,8.5,26600.0],["2006-07-12",8.45,8.55,8.44,8.49,83900.0],["2006-07-13",8.42,8.48,8.02,8.1,60500.0],["2006-07-14",8.07,8.35,8.07,8.19,20100.0],["2006-07-17",8.15,8.22,7.81,7.84,29100.0],["2006-07-18",7.88,7.93,7.62,7.74,15900.0],["2006-07-19",7.77,7.9,7.6,7.61,95300.0],["2006-07-20",7.75,7.75,7.57,7.69,28300.0],["2006-07-21",7.65,7.65,7.36,7.5,60100.0],["2006-07-24",7.6,7.75,7.36,7.36,118900.0],["2006-07-25",8.35,8.35,7.91,7.93,459900.0],["2006-07-26",7.93,8.3,7.93,8.15,130000.0],["2006-07-27",8.15,8.17,7.91,8.02,52500.0],["2006-07-28",7.9,8.25,7.9,8.19,159400.0],["2006-07-31",8.15,8.61,8.1,8.29,123300.0],["2006-08-01",8.28,8.5,7.9,8.3,123800.0],["2006-08-02",8.35,8.56,8.2,8.22,55400.0],["2006-08-03",8.25,8.33,8.01,8.2,55400.0],["2006-08-04",8.03,8.58,8.03,8.37,239300.0],["2006-08-07",8.39,8.9,8.15,8.66,106700.0],["2006-08-08",8.61,8.79,8.39,8.73,43500.0],["2006-08-09",8.74,8.88,8.31,8.32,31200.0],["2006-08-10",8.32,8.6,8.2,8.41,34500.0],["2006-08-11",8.37,8.38,7.89,8.1,43500.0],["2006-08-14",8.1,8.39,7.94,8.26,44800.0],["2006-08-15",8.3,8.56,8.23,8.36,94400.0],["2006-08-16",8.36,9.35,8.29,9.2,322700.0],["2006-08-17",8.84,9.52,8.84,9.39,269300.0],["2006-08-18",9.0,9.43,8.94,9.35,101200.0],["2006-08-21",9.36,9.4,9.1,9.38,94700.0],["2006-08-22",9.28,10.13,9.28,9.47,452600.0],["2006-08-23",9.49,9.62,9.14,9.4,96800.0],["2006-08-24",9.57,9.62,9.25,9.48,83100.0],["2006-08-25",9.85,9.85,9.45,9.7,175400.0],["2006-08-28",9.74,10.07,9.6,9.85,317100.0],["2006-08-29",10.0,10.06,9.31,9.65,161100.0],["2006-08-30",9.64,10.3,9.53,9.88,351100.0],["2006-08-31",9.93,10.09,9.43,9.55,222100.0],["2006-09-01",9.66,9.83,9.26,9.53,99300.0],["2006-09-05",9.53,9.65,9.08,9.26,132800.0],["2006-09-06",9.2,9.41,9.03,9.29,84000.0],["2006-09-07",9.33,9.5,9.06,9.24,43600.0],["2006-09-08",9.29,9.29,9.0,9.02,116200.0],["2006-09-11",9.01,9.01,8.55,8.87,89900.0],["2006-09-12",8.67,9.25,8.67,9.1,156900.0],["2006-09-13",9.19,9.8,8.98,9.7,261800.0],["2006-09-14",9.66,10.58,9.53,10.58,1130500.0],["2006-09-15",10.7,10.75,10.21,10.5,523600.0],["2006-09-18",10.73,11.17,10.55,11.07,593100.0],["2006-09-19",11.25,11.25,10.61,11.0,330100.0],["2006-09-20",11.01,11.12,10.71,11.1,286600.0],["2006-09-21",10.87,11.28,10.69,10.81,305100.0],["2006-09-22",10.75,11.0,10.25,10.85,279800.0],["2006-09-25",10.89,11.08,10.51,11.03,245400.0],["2006-09-26",11.0,11.56,10.59,10.75,380300.0],["2006-09-27",10.76,11.0,10.57,10.73,203200.0],["2006-09-28",10.75,10.75,10.5,10.68,131500.0],["2006-09-29",10.78,10.87,10.6,10.68,111900.0],["2006-10-02",10.7,11.18,10.27,10.5,389800.0],["2006-10-03",10.62,10.62,9.62,10.02,531600.0],["2006-10-04",10.23,10.25,9.75,10.08,294800.0],["2006-10-05",10.08,10.59,9.9,10.46,166600.0],["2006-10-06",10.33,10.43,10.03,10.25,123000.0],["2006-10-09",10.19,10.5,10.1,10.3,110000.0],["2006-10-10",10.33,10.9,10.33,10.75,369700.0],["2006-10-11",10.86,11.25,10.55,11.16,465800.0],["2006-10-12",11.3,11.7,10.9,11.54,536200.0],["2006-10-13",11.94,12.67,11.6,12.42,850100.0],["2006-10-16",12.64,13.25,12.41,12.6,666800.0],["2006-10-17",11.95,12.23,11.11,12.0,856000.0],["2006-10-18",12.0,12.11,11.22,11.42,597500.0],["2006-10-19",11.3,11.62,11.15,11.42,135300.0],["2006-10-20",11.38,11.82,11.2,11.42,206200.0],["2006-10-23",11.35,11.95,11.22,11.72,631800.0],["2006-10-24",13.25,13.25,12.3,12.35,1757500.0],["2006-10-25",12.56,13.65,12.44,13.28,1341300.0],["2006-10-26",13.5,13.8,13.02,13.51,2586000.0],["2006-10-27",13.12,13.26,12.65,12.81,1073800.0],["2006-10-30",13.01,13.7,12.99,13.44,1078300.0],["2006-10-31",13.43,13.48,12.87,13.05,673600.0],["2006-11-01",13.06,13.29,12.75,12.88,417000.0],["2006-11-02",12.75,13.16,12.31,12.99,577100.0],["2006-11-03",12.99,13.45,12.65,12.93,432400.0],["2006-11-06",12.9,13.86,12.9,13.29,810000.0],["2006-11-07",13.23,13.49,13.0,13.0,379500.0],["2006-11-08",12.77,13.39,12.7,13.12,572000.0],["2006-11-09",13.36,13.36,13.0,13.05,338600.0],["2006-11-10",13.02,13.12,12.77,12.8,323600.0],["2006-11-13",13.09,13.2,12.8,13.18,460700.0],["2006-11-14",13.19,14.1,13.18,14.04,1297900.0],["2006-11-15",14.2,14.39,13.76,13.78,723700.0],["2006-11-16",13.9,14.2,13.65,13.95,357800.0],["2006-11-17",13.89,13.99,13.54,13.71,278700.0],["2006-11-20",13.91,14.25,13.6,14.06,427800.0],["2006-11-21",14.16,14.2,13.84,13.92,201600.0],["2006-11-22",13.8,14.2,13.8,14.08,231400.0],["2006-11-24",14.15,14.15,13.89,14.03,60800.0],["2006-11-27",14.04,14.2,13.19,13.44,1078500.0],["2006-11-28",13.3,13.38,12.22,13.11,678700.0],["2006-11-29",13.04,13.41,12.95,13.18,269800.0],["2006-11-30",13.21,13.46,12.75,13.33,340100.0],["2006-12-01",13.45,13.6,12.92,13.07,297000.0],["2006-12-04",13.02,13.45,12.86,13.42,327900.0],["2006-12-05",13.54,13.97,13.26,13.35,435500.0],["2006-12-06",13.4,13.57,12.9,13.01,346600.0],["2006-12-07",13.01,13.38,12.8,13.16,238600.0],["2006-12-08",13.14,13.33,12.88,13.17,130000.0],["2006-12-11",13.17,13.27,12.87,12.88,422000.0],["2006-12-12",13.15,13.15,12.72,12.88,190400.0],["2006-12-13",12.9,12.94,12.48,12.6,327000.0],["2006-12-14",12.55,13.2,12.49,12.99,351400.0],["2006-12-15",13.13,13.25,12.95,12.98,288700.0],["2006-12-18",13.0,13.3,12.76,12.97,285600.0],["2006-12-19",12.87,12.9,12.14,12.39,493300.0],["2006-12-20",12.38,12.7,11.72,11.86,442800.0],["2006-12-21",11.8,12.32,11.47,12.23,358400.0],["2006-12-22",12.26,12.35,11.8,12.14,152800.0],["2006-12-26",12.18,12.18,11.81,11.86,175600.0],["2006-12-27",11.92,11.99,11.7,11.82,247400.0],["2006-12-28",11.82,12.43,11.82,12.38,190100.0],["2006-12-29",12.33,12.38,11.97,12.35,280100.0],["2007-01-03",13.11,13.65,12.94,13.25,768100.0],["2007-01-04",13.5,13.81,13.33,13.75,365800.0],["2007-01-05",13.71,13.79,13.42,13.49,278100.0],["2007-01-08",13.69,15.18,13.6,14.71,980600.0],["2007-01-09",14.99,15.2,14.51,15.06,654600.0],["2007-01-10",15.0,15.66,14.55,15.31,614300.0],["2007-01-11",15.4,15.83,15.18,15.37,543100.0],["2007-01-12",15.48,15.97,15.38,15.87,687500.0],["2007-01-16",16.1,16.42,15.2,15.34,967200.0],["2007-01-17",15.18,15.34,14.64,14.74,736600.0],["2007-01-18",14.52,14.52,13.54,13.57,962500.0],["2007-01-19",13.54,14.04,13.3,13.76,465300.0],["2007-01-22",13.74,13.8,13.35,13.66,406900.0],["2007-01-23",13.69,14.33,13.46,13.58,547600.0],["2007-01-24",13.73,14.03,13.64,13.67,394600.0],["2007-01-25",13.68,14.23,13.68,13.71,298000.0],["2007-01-26",13.82,13.95,13.01,13.57,323100.0],["2007-01-29",13.52,13.94,13.51,13.92,167200.0],["2007-01-30",13.99,14.2,13.75,14.19,248600.0],["2007-01-31",14.18,14.25,13.8,13.94,270400.0],["2007-02-01",14.21,14.75,14.12,14.63,327400.0],["2007-02-02",14.91,14.95,14.71,14.89,256800.0],["2007-02-05",15.0,15.07,14.6,14.61,265800.0],["2007-02-06",14.64,14.66,14.15,14.39,231400.0],["2007-02-07",14.38,14.81,14.31,14.4,169600.0],["2007-02-08",14.38,14.46,14.1,14.32,158800.0],["2007-02-09",14.32,14.79,14.16,14.22,249900.0],["2007-02-12",15.1,15.22,14.62,14.94,525500.0],["2007-02-13",13.22,14.48,12.24,13.7,2668500.0],["2007-02-14",13.85,14.54,13.8,14.26,538900.0],["2007-02-15",14.36,14.38,13.83,13.97,640300.0],["2007-02-16",13.89,14.0,13.4,13.42,508300.0],["2007-02-20",13.43,14.05,13.42,13.96,331700.0],["2007-02-21",13.62,14.04,13.58,13.82,1052400.0],["2007-02-22",13.9,14.38,13.88,14.37,528800.0],["2007-02-23",15.12,16.7,14.95,16.65,2162100.0],["2007-02-26",16.75,17.15,16.12,17.1,1202200.0],["2007-02-27",15.95,16.5,15.44,15.71,1013700.0],["2007-02-28",15.83,16.52,15.49,16.3,680500.0],["2007-03-01",15.87,16.48,15.11,16.21,666000.0],["2007-03-02",16.04,16.4,15.52,15.58,515500.0],["2007-03-05",15.36,16.09,15.11,15.71,614600.0],["2007-03-06",15.99,16.5,15.93,16.16,394200.0],["2007-03-07",16.0,17.22,15.69,16.89,634300.0],["2007-03-08",17.23,17.7,17.11,17.44,646900.0],["2007-03-09",17.75,18.05,17.02,17.05,495100.0],["2007-03-12",17.45,17.77,17.07,17.76,509600.0],["2007-03-13",17.55,17.95,17.12,17.2,438600.0],["2007-03-14",16.92,17.04,16.16,16.95,511000.0],["2007-03-15",16.84,17.2,16.76,16.85,303200.0],["2007-03-16",16.85,17.18,16.74,16.92,199600.0],["2007-03-19",17.09,17.7,17.06,17.16,323200.0],["2007-03-20",17.07,17.99,17.07,17.84,257400.0],["2007-03-21",17.9,18.64,17.51,18.48,671000.0],["2007-03-22",18.73,19.0,18.33,18.51,629200.0],["2007-03-23",18.65,19.04,18.3,18.52,346200.0],["2007-03-26",18.75,18.86,18.35,18.47,272100.0],["2007-03-27",18.5,18.5,18.02,18.1,527200.0],["2007-03-28",17.96,17.96,17.52,17.8,310500.0],["2007-03-29",17.91,18.56,17.78,17.9,417300.0],["2007-03-30",17.89,17.94,17.1,17.3,540200.0],["2007-04-02",17.19,17.84,17.05,17.49,422800.0],["2007-04-03",17.5,17.82,17.41,17.51,401800.0],["2007-04-04",17.43,17.99,17.34,17.54,426800.0],["2007-04-05",17.46,18.25,17.46,18.08,432700.0],["2007-04-09",18.36,18.95,18.36,18.71,602000.0],["2007-04-10",18.63,18.72,17.51,17.89,764400.0],["2007-04-11",18.1,18.29,17.8,17.96,345500.0],["2007-04-12",17.8,18.4,17.7,18.3,269000.0],["2007-04-13",18.52,18.55,17.81,18.25,246900.0],["2007-04-16",18.51,18.68,18.0,18.66,410300.0],["2007-04-17",18.8,19.63,18.63,19.41,1004400.0],["2007-04-18",19.35,19.47,18.62,19.34,558900.0],["2007-04-19",19.0,19.25,18.9,18.99,407100.0],["2007-04-20",18.95,19.69,18.95,19.13,484100.0],["2007-04-23",19.79,19.99,19.33,19.6,957600.0],["2007-04-24",16.84,16.95,15.8,15.85,4535900.0],["2007-04-25",15.85,15.98,14.95,15.18,2361800.0],["2007-04-26",15.05,15.56,14.76,14.9,991300.0],["2007-04-27",14.85,15.3,14.61,15.1,764200.0],["2007-04-30",15.08,15.11,14.56,14.64,697900.0],["2007-05-01",14.93,14.93,13.9,14.49,986900.0],["2007-05-02",14.25,15.08,14.16,14.98,670900.0],["2007-05-03",14.78,15.05,14.67,14.71,550100.0],["2007-05-04",14.74,14.74,14.17,14.48,678100.0],["2007-05-07",14.5,15.04,14.47,14.94,620600.0],["2007-05-08",14.94,14.94,14.34,14.58,523000.0],["2007-05-09",14.52,14.85,14.5,14.67,463700.0],["2007-05-10",14.67,14.67,13.65,13.75,975300.0],["2007-05-11",13.85,14.02,13.66,13.96,545400.0],["2007-05-14",14.08,14.08,13.59,13.66,617300.0],["2007-05-15",13.56,14.25,13.5,13.54,785700.0],["2007-05-16",13.5,13.62,12.87,12.98,1027900.0],["2007-05-17",12.91,13.12,12.76,12.91,876600.0],["2007-05-18",12.94,13.26,12.8,13.15,689100.0],["2007-05-21",13.15,13.55,13.02,13.19,332700.0],["2007-05-22",13.2,13.97,13.2,13.5,443100.0],["2007-05-23",13.65,13.94,13.65,13.73,390800.0],["2007-05-24",13.75,13.87,12.85,13.07,514900.0],["2007-05-25",13.15,13.42,13.15,13.22,229000.0],["2007-05-29",13.29,13.45,13.13,13.2,483300.0],["2007-05-30",13.21,13.44,12.98,13.4,448400.0],["2007-05-31",13.39,13.9,13.34,13.82,460400.0],["2007-06-01",13.75,14.35,13.75,13.97,527200.0],["2007-06-04",14.05,14.52,14.03,14.39,453200.0],["2007-06-05",14.35,14.4,14.09,14.23,321900.0],["2007-06-06",14.22,14.22,13.93,14.0,223900.0],["2007-06-07",13.99,14.13,13.7,13.83,324500.0],["2007-06-08",13.74,13.91,13.53,13.91,274800.0],["2007-06-11",13.99,14.08,13.86,13.95,194700.0],["2007-06-12",13.81,14.08,13.73,13.87,256800.0],["2007-06-13",13.88,14.15,13.83,13.94,233800.0],["2007-06-14",14.04,14.39,14.01,14.32,190500.0],["2007-06-15",14.49,14.75,14.47,14.72,342100.0],["2007-06-18",14.59,14.83,14.46,14.66,352900.0],["2007-06-19",14.66,14.67,14.42,14.42,732400.0],["2007-06-20",14.42,14.48,14.13,14.16,441500.0],["2007-06-21",14.13,14.44,14.13,14.35,275800.0],["2007-06-22",14.36,14.36,14.08,14.1,1685200.0],["2007-06-25",14.02,14.34,13.89,14.01,387900.0],["2007-06-26",14.0,14.15,13.89,13.94,265400.0],["2007-06-27",13.84,14.15,13.83,14.15,215800.0],["2007-06-28",13.98,14.2,13.96,14.05,197100.0],["2007-06-29",14.07,14.34,13.96,13.98,263400.0],["2007-07-02",13.95,14.18,13.79,14.14,463200.0],["2007-07-03",13.83,14.13,13.83,14.05,201200.0],["2007-07-05",14.02,14.03,13.7,13.8,545900.0],["2007-07-06",13.8,14.0,13.64,13.82,386700.0],["2007-07-09",13.78,13.84,12.94,13.21,921500.0],["2007-07-10",12.91,13.18,12.62,12.77,776800.0],["2007-07-11",12.74,12.93,12.62,12.91,455800.0],["2007-07-12",13.0,13.36,12.86,13.3,515900.0],["2007-07-13",13.2,13.38,13.1,13.32,342100.0],["2007-07-16",13.17,13.25,12.83,12.98,339700.0],["2007-07-17",12.96,14.08,12.83,13.88,1118300.0],["2007-07-18",13.82,13.88,13.55,13.72,328900.0],["2007-07-19",13.72,14.3,13.69,14.19,356600.0],["2007-07-20",14.15,14.18,13.75,13.9,290600.0],["2007-07-23",14.32,14.32,13.35,13.44,732600.0],["2007-07-24",14.45,15.67,14.3,15.31,2436000.0],["2007-07-25",15.52,15.89,14.76,15.18,935000.0],["2007-07-26",14.79,15.02,14.02,14.25,523100.0],["2007-07-27",14.28,14.77,14.0,14.37,399400.0],["2007-07-30",14.35,14.75,14.27,14.7,420200.0],["2007-07-31",14.66,14.95,14.0,14.07,463800.0],["2007-08-01",13.99,14.54,13.8,14.45,344700.0],["2007-08-02",14.55,14.55,13.93,14.28,194500.0],["2007-08-03",14.3,14.3,13.75,13.84,246400.0],["2007-08-06",13.79,13.83,12.78,13.33,431200.0],["2007-08-07",13.18,13.56,12.95,13.42,419300.0],["2007-08-08",13.49,14.4,13.49,13.86,603000.0],["2007-08-09",13.53,15.68,13.42,15.24,952000.0],["2007-08-10",15.14,15.2,14.25,15.0,601000.0],["2007-08-13",15.05,15.23,14.92,14.92,328700.0],["2007-08-14",14.76,14.99,14.41,14.42,203200.0],["2007-08-15",14.3,14.68,14.09,14.29,279300.0],["2007-08-16",14.07,14.55,13.81,14.35,435100.0],["2007-08-17",14.69,15.32,14.1,14.65,321200.0],["2007-08-20",14.7,14.92,14.26,14.59,156300.0],["2007-08-21",14.48,14.86,14.41,14.58,145600.0],["2007-08-22",14.8,15.1,14.7,15.07,445700.0],["2007-08-23",15.13,15.64,14.84,15.55,371500.0],["2007-08-24",15.46,15.55,15.25,15.45,194200.0],["2007-08-27",15.35,15.46,14.7,14.76,439100.0],["2007-08-28",14.62,14.92,14.25,14.27,224100.0],["2007-08-29",14.34,14.86,14.34,14.84,175100.0],["2007-08-30",14.61,15.1,14.54,14.74,150300.0],["2007-08-31",14.98,15.2,14.61,14.94,128300.0],["2007-09-04",14.81,15.24,14.7,15.01,303400.0],["2007-09-05",15.01,15.2,14.8,14.88,145300.0],["2007-09-06",14.98,15.3,14.96,15.01,194300.0],["2007-09-07",14.9,14.93,14.39,14.67,177300.0],["2007-09-10",14.78,14.94,14.43,14.6,113900.0],["2007-09-11",14.68,14.95,14.53,14.93,185600.0],["2007-09-12",14.88,15.14,14.66,14.7,182400.0],["2007-09-13",14.79,14.85,14.26,14.47,242700.0],["2007-09-14",14.26,14.38,13.7,14.0,372900.0],["2007-09-17",13.94,14.03,13.62,13.96,240600.0],["2007-09-18",13.99,14.41,13.76,14.4,260100.0],["2007-09-19",14.41,14.46,13.93,14.33,359200.0],["2007-09-20",14.3,14.66,14.3,14.54,362000.0],["2007-09-21",14.66,14.83,14.32,14.6,396500.0],["2007-09-24",14.76,14.85,14.2,14.24,183300.0],["2007-09-25",13.91,14.48,13.91,14.4,195200.0],["2007-09-26",14.49,14.8,14.42,14.78,180600.0],["2007-09-27",14.76,14.76,14.24,14.55,181300.0],["2007-09-28",14.5,14.95,14.5,14.66,321700.0],["2007-10-01",14.6,15.14,14.59,15.02,467000.0],["2007-10-02",15.0,15.22,14.73,15.12,325700.0],["2007-10-03",15.12,15.12,14.78,14.89,298700.0],["2007-10-04",14.92,15.09,14.77,15.03,151000.0],["2007-10-05",15.1,15.49,15.05,15.37,180300.0],["2007-10-08",15.36,15.51,15.06,15.49,261500.0],["2007-10-09",15.44,15.68,15.3,15.68,154200.0],["2007-10-10",15.61,15.75,15.32,15.43,169800.0],["2007-10-11",15.43,15.73,15.1,15.38,147700.0],["2007-10-12",15.35,15.71,15.34,15.6,133500.0],["2007-10-15",15.5,15.93,15.5,15.66,176600.0],["2007-10-16",15.55,16.03,15.34,15.95,312400.0],["2007-10-17",16.09,16.68,15.98,16.58,418200.0],["2007-10-18",16.23,16.69,16.19,16.55,152500.0],["2007-10-19",16.55,16.55,15.56,15.7,233600.0],["2007-10-22",15.52,16.08,15.16,15.42,518200.0],["2007-10-23",12.54,13.57,12.0,13.28,2991200.0],["2007-10-24",13.05,13.32,13.0,13.14,880700.0],["2007-10-25",13.2,13.26,12.98,12.99,654000.0],["2007-10-26",13.13,13.15,12.74,12.75,299200.0],["2007-10-29",12.68,12.79,12.38,12.75,406600.0],["2007-10-30",12.63,12.87,12.57,12.8,307200.0],["2007-10-31",12.79,12.91,12.67,12.84,310100.0],["2007-11-01",12.7,12.7,12.35,12.52,563200.0],["2007-11-02",12.64,12.84,12.36,12.58,174000.0],["2007-11-05",12.52,12.7,12.27,12.46,196200.0],["2007-11-06",12.31,13.38,12.16,13.23,377300.0],["2007-11-07",13.07,13.57,13.04,13.39,488400.0],["2007-11-08",13.5,13.77,13.25,13.75,444600.0],["2007-11-09",13.58,14.48,13.58,14.03,538300.0],["2007-11-12",13.89,14.36,13.8,14.0,377500.0],["2007-11-13",13.94,14.1,13.7,13.8,264000.0],["2007-11-14",13.82,14.2,13.74,14.2,309300.0],["2007-11-15",14.13,14.39,13.96,13.98,340200.0],["2007-11-16",13.97,14.2,13.83,13.93,389600.0],["2007-11-19",13.74,14.0,13.4,13.6,318200.0],["2007-11-20",13.46,13.67,12.93,13.61,344400.0],["2007-11-21",13.59,13.59,13.19,13.32,289400.0],["2007-11-23",13.35,13.74,13.28,13.62,145100.0],["2007-11-26",13.59,14.08,13.36,13.58,296300.0],["2007-11-27",13.54,13.65,13.39,13.46,166600.0],["2007-11-28",13.57,13.96,13.37,13.94,251900.0],["2007-11-29",13.88,14.2,13.79,14.04,134400.0],["2007-11-30",14.1,14.75,14.1,14.37,284400.0],["2007-12-03",14.2,14.21,13.73,13.8,250200.0],["2007-12-04",13.65,13.74,13.23,13.41,250400.0],["2007-12-05",13.56,13.63,13.29,13.52,92000.0],["2007-12-06",13.45,13.63,13.28,13.6,156800.0],["2007-12-07",13.58,13.77,13.45,13.65,110300.0],["2007-12-10",13.62,13.63,13.53,13.54,276600.0],["2007-12-11",13.49,13.99,13.37,13.64,192700.0],["2007-12-12",13.92,14.0,13.51,13.67,159800.0],["2007-12-13",13.55,13.75,13.3,13.67,144600.0],["2007-12-14",13.49,13.75,12.58,12.99,445500.0],["2007-12-17",12.91,13.0,12.51,12.52,144200.0],["2007-12-18",12.55,12.82,12.34,12.8,145800.0],["2007-12-19",12.83,12.89,12.51,12.88,225200.0],["2007-12-20",12.91,13.03,12.47,13.03,222800.0],["2007-12-21",13.14,13.22,12.6,12.72,314700.0],["2007-12-24",12.82,13.33,12.7,13.3,134000.0],["2007-12-26",13.2,13.39,12.94,13.31,262600.0],["2007-12-27",13.33,13.42,12.59,12.59,200000.0],["2007-12-28",12.55,12.84,12.08,12.13,283000.0],["2007-12-31",12.14,12.35,11.93,12.2,257500.0],["2008-01-02",12.13,12.31,11.31,11.47,455000.0],["2008-01-03",11.38,11.5,10.94,10.95,413300.0],["2008-01-04",10.91,10.95,10.36,10.49,319900.0],["2008-01-07",10.5,10.63,10.25,10.34,288200.0],["2008-01-08",10.31,10.5,9.9,9.97,457400.0],["2008-01-09",9.93,10.15,9.82,10.05,412700.0],["2008-01-10",9.94,10.14,9.94,10.12,160300.0],["2008-01-11",10.05,10.05,9.81,9.84,137100.0],["2008-01-14",9.92,10.16,9.59,9.63,351200.0],["2008-01-15",9.42,9.48,9.22,9.35,318300.0],["2008-01-16",9.34,9.95,9.25,9.55,448000.0],["2008-01-17",9.56,9.68,9.39,9.52,139600.0],["2008-01-18",9.46,9.87,9.46,9.7,223300.0],["2008-01-22",9.27,9.99,9.27,9.72,158200.0],["2008-01-23",9.54,9.72,9.05,9.6,351300.0],["2008-01-24",9.62,9.84,9.58,9.61,197800.0],["2008-01-25",9.71,9.91,9.24,9.62,150800.0],["2008-01-28",9.58,9.8,9.49,9.67,83400.0],["2008-01-29",9.67,10.14,9.67,9.96,189600.0],["2008-01-30",9.91,10.26,9.56,9.85,308800.0],["2008-01-31",9.73,9.85,9.61,9.79,176600.0],["2008-02-01",9.85,10.45,9.85,10.43,165400.0],["2008-02-04",10.4,10.57,10.11,10.15,211600.0],["2008-02-05",10.0,10.11,9.92,9.98,258200.0],["2008-02-06",10.05,10.15,9.69,9.71,88000.0],["2008-02-07",9.71,10.0,9.71,9.96,165200.0],["2008-02-08",9.96,10.0,9.87,9.91,61900.0],["2008-02-11",9.95,10.0,9.8,9.89,112400.0],["2008-02-12",9.88,9.93,9.68,9.76,95900.0],["2008-02-13",9.88,10.35,9.88,10.26,184700.0],["2008-02-14",10.3,10.44,10.16,10.23,117400.0],["2008-02-15",10.16,10.33,10.04,10.21,166300.0],["2008-02-19",10.08,10.22,9.84,10.1,128200.0],["2008-02-20",10.0,10.27,9.87,10.02,190400.0],["2008-02-21",10.01,10.28,9.86,9.91,128400.0],["2008-02-22",9.91,9.97,9.42,9.58,121200.0],["2008-02-25",9.71,10.0,9.45,9.91,205800.0],["2008-02-26",9.84,9.9,9.56,9.84,161400.0],["2008-02-27",9.76,10.18,9.73,10.07,145000.0],["2008-02-28",10.01,10.18,9.75,9.8,75100.0],["2008-02-29",9.71,9.83,9.54,9.6,131900.0],["2008-03-03",9.59,9.65,9.08,9.21,167700.0],["2008-03-04",9.13,9.24,9.06,9.09,249100.0],["2008-03-05",9.12,9.2,8.97,8.98,217600.0],["2008-03-06",8.98,9.18,8.96,9.05,401900.0],["2008-03-07",8.97,9.31,8.97,9.26,203200.0],["2008-03-10",9.25,9.28,9.01,9.21,97400.0],["2008-03-11",9.36,9.89,9.36,9.69,233300.0],["2008-03-12",9.67,10.0,9.61,9.65,239800.0],["2008-03-13",9.55,9.76,9.4,9.66,191500.0],["2008-03-14",9.73,9.74,9.14,9.41,214800.0],["2008-03-17",9.26,9.57,9.2,9.27,162300.0],["2008-03-18",9.36,9.77,9.12,9.77,148400.0],["2008-03-19",9.76,9.88,9.38,9.4,153700.0],["2008-03-20",9.53,9.69,9.33,9.63,367400.0],["2008-03-24",9.65,10.23,9.65,10.14,266000.0],["2008-03-25",10.0,10.37,9.91,10.37,184900.0],["2008-03-26",10.33,10.53,10.11,10.48,163700.0],["2008-03-27",10.46,10.5,10.05,10.06,227500.0],["2008-03-28",10.09,10.21,9.92,10.01,93700.0],["2008-03-31",9.99,9.99,9.53,9.8,175100.0],["2008-04-01",10.0,10.53,9.85,10.49,255900.0],["2008-04-02",10.44,11.14,10.44,11.0,259800.0],["2008-04-03",10.88,11.31,10.8,11.19,113500.0],["2008-04-04",11.16,11.24,10.83,11.08,99500.0],["2008-04-07",11.14,11.32,10.95,10.97,89700.0],["2008-04-08",10.85,11.22,10.7,11.09,101300.0],["2008-04-09",11.05,11.08,10.54,10.59,132300.0],["2008-04-10",10.5,10.68,10.47,10.65,256400.0],["2008-04-11",10.5,10.78,10.44,10.48,129000.0],["2008-04-14",10.46,10.73,10.39,10.43,57100.0],["2008-04-15",10.31,10.51,10.19,10.43,69900.0],["2008-04-16",10.56,11.29,10.51,11.0,630300.0],["2008-04-17",11.01,11.1,10.75,11.05,173700.0],["2008-04-18",11.23,11.4,11.12,11.19,119500.0],["2008-04-21",11.12,11.19,10.93,11.08,76900.0],["2008-04-22",10.86,10.97,10.57,10.69,141600.0],["2008-04-23",10.69,11.15,10.68,11.06,128700.0],["2008-04-24",11.09,11.51,10.84,11.45,205000.0],["2008-04-25",11.59,11.59,11.03,11.37,131200.0],["2008-04-28",11.24,12.0,11.24,11.49,235200.0],["2008-04-29",10.47,11.84,10.45,10.91,661900.0],["2008-04-30",10.96,11.07,10.52,10.69,296700.0],["2008-05-01",10.58,10.81,10.26,10.79,288000.0],["2008-05-02",10.88,10.9,10.56,10.58,214400.0],["2008-05-05",10.58,10.75,10.29,10.69,310600.0],["2008-05-06",10.5,10.73,10.21,10.61,204400.0],["2008-05-07",10.62,11.09,10.41,10.54,246300.0],["2008-05-08",10.54,10.66,10.25,10.33,246300.0],["2008-05-09",10.2,10.51,10.2,10.45,264500.0],["2008-05-12",10.49,10.94,10.48,10.93,110200.0],["2008-05-13",10.83,10.98,10.59,10.59,148500.0],["2008-05-14",10.63,10.89,10.57,10.57,120600.0],["2008-05-15",10.59,10.59,10.27,10.55,215200.0],["2008-05-16",10.62,10.62,10.24,10.45,104800.0],["2008-05-19",10.38,10.88,10.11,10.18,369800.0],["2008-05-20",10.11,10.16,9.79,9.89,276400.0],["2008-05-21",9.92,10.12,9.83,9.91,303700.0],["2008-05-22",9.97,10.17,9.8,9.93,311000.0],["2008-05-23",9.9,10.06,9.76,10.04,116000.0],["2008-05-27",10.08,10.26,9.85,10.1,202800.0],["2008-05-28",10.18,10.25,9.91,10.09,59200.0],["2008-05-29",10.08,10.47,9.91,10.26,112100.0],["2008-05-30",10.32,10.49,10.2,10.43,140600.0],["2008-06-02",10.43,10.46,10.04,10.27,154300.0],["2008-06-03",10.28,10.33,9.95,10.12,148000.0],["2008-06-04",10.06,10.23,9.98,10.2,119800.0],["2008-06-05",10.19,10.51,9.92,10.51,257100.0],["2008-06-06",10.41,10.49,10.01,10.18,236700.0],["2008-06-09",10.18,10.21,9.9,10.07,197700.0],["2008-06-10",9.92,10.19,9.85,9.93,209200.0],["2008-06-11",9.92,10.08,9.71,9.79,161100.0],["2008-06-12",9.91,10.08,9.81,9.85,126700.0],["2008-06-13",9.98,10.1,9.79,10.05,123200.0],["2008-06-16",10.03,10.4,10.0,10.32,216500.0],["2008-06-17",10.33,10.43,10.02,10.05,185600.0],["2008-06-18",10.0,10.05,9.76,9.77,115800.0],["2008-06-19",9.78,9.87,9.47,9.69,178700.0],["2008-06-20",9.64,9.92,9.28,9.36,236000.0],["2008-06-23",9.44,9.44,9.13,9.13,69000.0],["2008-06-24",9.01,9.1,8.76,8.8,142100.0],["2008-06-25",8.79,9.12,8.75,9.01,97200.0],["2008-06-26",8.88,8.92,8.25,8.33,237400.0],["2008-06-27",8.29,8.34,8.03,8.08,668200.0],["2008-06-30",8.06,8.28,7.95,7.96,160500.0],["2008-07-01",7.86,7.99,7.65,7.96,172700.0],["2008-07-02",7.94,7.96,7.47,7.5,189300.0],["2008-07-03",7.53,7.89,7.25,7.42,53000.0],["2008-07-07",7.49,7.64,7.33,7.52,138000.0],["2008-07-08",7.5,7.67,7.28,7.53,246800.0],["2008-07-09",7.55,7.56,7.14,7.19,128900.0],["2008-07-10",7.18,7.38,7.06,7.2,155400.0],["2008-07-11",7.07,7.19,6.69,7.0,208300.0],["2008-07-14",7.04,7.22,6.9,6.93,256800.0],["2008-07-15",6.86,7.1,6.8,6.85,174800.0],["2008-07-16",6.86,7.11,6.64,6.75,392600.0],["2008-07-17",6.75,6.76,6.61,6.67,268800.0],["2008-07-18",6.71,6.96,6.46,6.74,293200.0],["2008-07-21",6.87,6.87,6.6,6.78,337400.0],["2008-07-22",6.69,7.01,6.51,6.9,395700.0],["2008-07-23",6.9,7.01,6.63,6.92,805000.0],["2008-07-24",6.94,7.05,6.75,6.81,148600.0],["2008-07-25",6.85,6.98,6.51,6.6,224600.0],["2008-07-28",6.52,7.0,6.52,6.78,190400.0],["2008-07-29",6.45,6.69,6.15,6.56,456500.0],["2008-07-30",6.61,6.77,6.29,6.4,192600.0],["2008-07-31",6.32,6.73,6.29,6.55,196200.0],["2008-08-01",6.59,6.72,6.47,6.58,119500.0],["2008-08-04",6.59,6.72,6.34,6.62,95200.0],["2008-08-05",6.67,6.79,6.47,6.62,116600.0],["2008-08-06",6.58,6.58,6.42,6.44,108600.0],["2008-08-07",6.4,6.57,6.37,6.42,108600.0],["2008-08-08",6.41,7.06,6.41,7.04,200100.0],["2008-08-11",7.02,7.71,6.87,7.58,144300.0],["2008-08-12",7.53,7.9,7.39,7.83,238400.0],["2008-08-13",7.8,8.42,7.73,8.06,189600.0],["2008-08-14",8.05,8.12,7.71,7.75,98300.0],["2008-08-15",7.9,8.22,7.85,7.85,119500.0],["2008-08-18",7.86,8.09,7.51,7.61,87600.0],["2008-08-19",7.56,8.25,7.56,8.21,126300.0],["2008-08-20",8.22,8.64,8.22,8.38,118500.0],["2008-08-21",8.28,8.6,8.19,8.19,116600.0],["2008-08-22",8.21,8.54,8.18,8.36,166900.0],["2008-08-25",8.33,8.81,8.07,8.09,149200.0],["2008-08-26",8.06,8.38,7.77,7.8,110100.0],["2008-08-27",7.79,8.16,7.55,8.05,114200.0],["2008-08-28",8.07,8.14,7.73,7.79,245800.0],["2008-08-29",7.74,7.78,7.23,7.28,145200.0],["2008-09-02",7.41,7.68,7.22,7.39,102300.0],["2008-09-03",7.4,7.87,7.35,7.69,116500.0],["2008-09-04",7.65,8.03,7.16,7.24,164300.0],["2008-09-05",7.2,7.2,6.48,6.71,177300.0],["2008-09-08",6.87,6.94,6.49,6.82,165300.0],["2008-09-09",6.83,6.96,6.62,6.73,175600.0],["2008-09-10",6.85,6.85,6.46,6.68,147600.0],["2008-09-11",6.61,6.94,6.33,6.81,144300.0],["2008-09-12",6.82,6.89,6.54,6.73,72800.0],["2008-09-15",6.61,6.74,6.23,6.24,54500.0],["2008-09-16",6.2,6.31,6.0,6.28,109700.0],["2008-09-17",6.21,6.43,6.02,6.02,110300.0],["2008-09-18",6.2,7.09,5.99,7.09,304800.0],["2008-09-19",7.23,7.77,6.62,7.27,299300.0],["2008-09-22",7.21,7.38,6.86,7.04,148600.0],["2008-09-23",7.05,7.27,6.78,6.79,122000.0],["2008-09-24",6.81,7.1,6.22,6.23,130500.0],["2008-09-25",6.22,6.69,6.18,6.37,112600.0],["2008-09-26",6.26,6.47,5.91,6.17,113700.0],["2008-09-29",6.11,6.12,2.78,5.26,169700.0],["2008-09-30",5.24,5.87,4.98,5.04,205200.0],["2008-10-01",5.04,5.33,5.0,5.31,97900.0],["2008-10-02",5.21,5.72,5.09,5.34,169600.0],["2008-10-03",5.36,5.45,5.1,5.15,134700.0],["2008-10-06",5.06,5.48,4.89,5.02,126900.0],["2008-10-07",4.93,5.35,4.77,4.81,112600.0],["2008-10-08",4.69,5.03,3.85,4.48,234000.0],["2008-10-09",4.46,5.0,3.82,3.99,154900.0],["2008-10-10",3.87,4.74,3.07,4.5,230400.0],["2008-10-13",4.59,5.47,4.22,5.4,175100.0],["2008-10-14",5.5,5.7,5.04,5.14,122000.0],["2008-10-15",5.06,5.65,4.61,4.61,96500.0],["2008-10-16",4.64,5.27,4.29,5.12,174600.0],["2008-10-17",4.87,5.18,4.41,4.48,305800.0],["2008-10-20",4.55,4.83,4.4,4.71,86800.0],["2008-10-21",4.6,4.74,4.41,4.45,51800.0],["2008-10-22",4.41,4.54,4.07,4.1,68300.0],["2008-10-23",4.1,4.19,3.84,4.06,63000.0],["2008-10-24",3.74,4.24,3.57,3.78,101900.0],["2008-10-27",3.74,3.82,3.25,3.25,69600.0],["2008-10-28",3.37,3.56,2.56,2.84,259900.0],["2008-10-29",2.86,2.95,2.4,2.5,207800.0],["2008-10-30",2.67,3.07,2.3,3.01,1970400.0],["2008-10-31",2.97,3.02,2.89,3.02,152200.0],["2008-11-03",3.02,3.02,2.81,2.83,114900.0],["2008-11-04",2.85,2.85,2.57,2.76,175800.0],["2008-11-05",2.72,2.79,2.42,2.46,69400.0],["2008-11-06",2.44,2.53,2.29,2.3,42400.0],["2008-11-07",2.29,2.3,2.07,2.18,73400.0],["2008-11-10",2.18,2.37,1.95,1.96,78100.0],["2008-11-11",1.95,2.18,1.8,1.82,957000.0],["2008-11-12",1.83,1.93,1.78,1.87,122600.0],["2008-11-13",1.86,2.26,1.8,2.26,176800.0],["2008-11-14",2.2,2.34,1.9,1.9,109500.0],["2008-11-17",1.88,1.93,1.75,1.84,104400.0],["2008-11-18",1.86,1.92,1.7,1.78,70600.0],["2008-11-19",1.77,1.81,1.39,1.39,40300.0],["2008-11-20",1.38,1.38,1.03,1.03,326800.0],["2008-11-21",1.05,2.0,1.0,1.36,392100.0],["2008-11-24",1.33,1.92,1.3,1.5,41000.0],["2008-11-25",1.51,1.64,1.46,1.63,32500.0],["2008-11-26",1.58,2.1,1.58,2.1,81400.0],["2008-11-28",2.15,2.15,1.97,2.11,116600.0],["2008-12-01",2.06,2.06,1.8,1.84,61000.0],["2008-12-02",1.95,2.55,1.95,2.11,83100.0],["2008-12-03",2.05,2.05,1.93,1.99,69900.0],["2008-12-04",1.96,2.29,1.95,1.96,24500.0],["2008-12-05",1.94,2.21,1.94,2.21,48300.0],["2008-12-08",2.27,2.41,2.1,2.28,77000.0],["2008-12-09",2.21,2.3,1.9,1.97,95400.0],["2008-12-10",1.99,2.07,1.9,1.92,213000.0],["2008-12-11",1.86,2.14,1.86,1.91,138800.0],["2008-12-12",1.87,2.18,1.82,2.18,45700.0],["2008-12-15",2.19,2.19,1.93,1.96,34400.0],["2008-12-16",2.01,2.1,1.95,2.03,76800.0],["2008-12-17",2.0,2.13,1.88,1.99,76700.0],["2008-12-18",2.11,2.12,1.77,1.81,72700.0],["2008-12-19",1.93,2.04,1.89,1.92,107600.0],["2008-12-22",1.92,2.0,1.78,1.94,55900.0],["2008-12-23",1.96,2.11,1.92,1.98,62000.0],["2008-12-24",1.98,2.04,1.96,1.98,32900.0],["2008-12-26",2.03,2.05,1.85,1.96,12400.0],["2008-12-29",1.96,1.96,1.78,1.82,17900.0],["2008-12-30",1.84,1.99,1.84,1.96,30400.0],["2008-12-31",1.95,2.05,1.89,2.01,77400.0],["2009-01-02",2.01,2.14,1.85,2.0,29300.0],["2009-01-05",2.01,2.1,1.9,1.99,37300.0],["2009-01-06",2.02,2.06,1.93,2.02,85500.0],["2009-01-07",1.92,2.08,1.92,2.03,151000.0],["2009-01-08",2.03,2.05,1.98,2.0,27400.0],["2009-01-09",1.99,2.0,1.91,1.97,53900.0],["2009-01-12",2.04,2.04,1.93,1.95,66100.0],["2009-01-13",1.91,1.98,1.86,1.91,67500.0],["2009-01-14",1.9,1.95,1.75,1.75,60000.0],["2009-01-15",1.75,1.75,1.57,1.71,53100.0],["2009-01-16",1.74,1.77,1.65,1.73,49100.0],["2009-01-20",1.73,1.73,1.48,1.48,81900.0],["2009-01-21",1.6,1.67,1.35,1.63,90300.0],["2009-01-22",1.57,1.57,1.37,1.45,48900.0],["2009-01-23",1.36,1.45,1.21,1.36,90700.0],["2009-01-26",1.37,1.48,1.22,1.3,96800.0],["2009-01-27",1.29,1.38,1.25,1.33,274200.0],["2009-01-28",1.37,1.39,1.3,1.33,90700.0],["2009-01-29",1.3,1.35,1.18,1.19,134500.0],["2009-01-30",1.22,1.22,1.11,1.12,148900.0],["2009-02-02",1.1,1.63,1.1,1.55,93300.0],["2009-02-03",1.5,1.57,1.41,1.52,61100.0],["2009-02-04",1.52,1.61,1.37,1.37,53900.0],["2009-02-05",1.39,1.51,1.34,1.42,84300.0],["2009-02-06",1.33,1.52,1.18,1.49,77800.0],["2009-02-09",1.48,1.55,1.43,1.52,34700.0],["2009-02-10",1.5,1.53,1.36,1.41,95600.0],["2009-02-11",1.41,1.42,1.21,1.31,66600.0],["2009-02-12",1.33,1.36,1.23,1.34,19800.0],["2009-02-13",1.34,1.4,1.32,1.34,24200.0],["2009-02-17",1.29,1.34,1.23,1.29,47400.0],["2009-02-18",1.3,1.42,1.22,1.27,49700.0],["2009-02-19",1.3,1.32,1.15,1.23,28300.0],["2009-02-20",1.19,1.28,1.1,1.21,35700.0],["2009-02-23",1.19,1.19,1.1,1.12,23900.0],["2009-02-24",1.09,1.25,1.09,1.23,55300.0],["2009-02-25",1.22,1.22,1.11,1.11,19100.0],["2009-02-26",1.12,1.19,1.11,1.11,29700.0],["2009-02-27",1.09,1.21,1.09,1.17,50000.0],["2009-03-02",1.14,1.15,0.95,1.04,42900.0],["2009-03-03",1.06,1.06,0.78,0.99,132800.0],["2009-03-04",1.01,1.1,0.86,0.99,84600.0],["2009-03-05",0.96,1.01,0.9,0.94,82700.0],["2009-03-06",0.95,0.98,0.92,0.97,20200.0],["2009-03-09",0.97,0.98,0.91,0.96,44500.0],["2009-03-10",1.0,1.1,0.93,1.04,61200.0],["2009-03-11",1.06,1.3,1.01,1.05,41200.0],["2009-03-12",1.05,1.25,1.04,1.2,73000.0],["2009-03-13",1.22,1.3,1.06,1.2,34200.0],["2009-03-16",1.21,1.29,1.15,1.21,29400.0],["2009-03-17",1.2,1.29,1.09,1.16,99000.0],["2009-03-18",1.16,1.31,1.13,1.25,31100.0],["2009-03-19",1.27,1.32,1.1,1.12,31600.0],["2009-03-20",1.13,1.24,0.99,1.14,115400.0],["2009-03-23",1.29,1.29,1.14,1.16,99900.0],["2009-03-24",1.13,1.16,1.0,1.02,39100.0],["2009-03-25",1.02,1.15,1.02,1.15,43700.0],["2009-03-26",1.18,1.23,1.06,1.17,48400.0],["2009-03-27",1.13,1.17,1.0,1.0,377900.0],["2009-03-30",1.0,1.03,1.0,1.02,77100.0],["2009-03-31",1.05,1.08,1.02,1.07,74900.0],["2009-04-01",1.05,1.15,1.04,1.12,32500.0],["2009-04-02",1.13,1.24,1.11,1.18,110400.0],["2009-04-03",1.17,1.32,1.17,1.21,204500.0],["2009-04-06",1.17,1.32,1.16,1.3,73400.0],["2009-04-07",1.28,1.31,1.15,1.17,340300.0],["2009-04-08",1.19,1.3,1.19,1.29,58700.0],["2009-04-09",1.3,1.65,1.3,1.42,229000.0],["2009-04-13",1.39,1.76,1.39,1.76,207900.0],["2009-04-14",1.76,2.11,1.7,1.97,209100.0],["2009-04-15",1.94,2.0,1.62,1.89,70700.0],["2009-04-16",1.91,1.96,1.83,1.96,176100.0],["2009-04-17",1.93,1.93,1.73,1.86,96300.0],["2009-04-20",2.0,2.0,1.88,1.88,162200.0],["2009-04-21",1.86,1.89,1.8,1.86,47100.0],["2009-04-22",1.85,1.85,1.67,1.77,144500.0],["2009-04-23",1.78,1.78,1.72,1.73,61100.0],["2009-04-24",1.75,1.82,1.7,1.77,83900.0],["2009-04-27",1.74,1.82,1.66,1.67,38500.0],["2009-04-28",1.65,1.69,1.6,1.68,28400.0],["2009-04-29",1.77,1.8,1.72,1.8,42200.0],["2009-04-30",1.83,1.85,1.78,1.82,65400.0],["2009-05-01",1.8,1.9,1.76,1.81,142800.0],["2009-05-04",1.84,2.03,1.83,1.98,116900.0],["2009-05-05",1.8,2.06,1.8,1.99,160300.0],["2009-05-06",2.0,2.52,1.96,2.45,315500.0],["2009-05-07",2.45,2.49,2.22,2.28,136700.0],["2009-05-08",2.33,2.5,2.33,2.5,138600.0],["2009-05-11",2.43,3.28,2.37,2.98,184600.0],["2009-05-12",2.98,3.02,2.69,2.8,147500.0],["2009-05-13",2.72,2.84,2.49,2.49,127600.0],["2009-05-14",2.44,2.74,2.44,2.68,75000.0],["2009-05-15",2.67,2.7,2.51,2.52,86300.0],["2009-05-18",2.62,2.94,2.6,2.93,55800.0],["2009-05-19",2.87,3.0,2.85,2.87,48300.0],["2009-05-20",2.89,3.02,2.83,3.0,104200.0],["2009-05-21",3.0,3.11,2.86,3.01,136500.0],["2009-05-22",3.03,3.14,2.88,2.89,67200.0],["2009-05-26",2.86,3.03,2.85,3.03,56400.0],["2009-05-27",2.99,3.18,2.95,2.98,92600.0],["2009-05-28",3.0,3.13,2.75,2.98,86500.0],["2009-05-29",2.98,3.04,2.76,2.93,124200.0],["2009-06-01",3.0,3.12,2.86,3.0,79100.0],["2009-06-02",2.97,3.02,2.76,2.96,45200.0],["2009-06-03",2.96,2.96,2.75,2.81,66000.0],["2009-06-04",2.83,2.95,2.81,2.91,61600.0],["2009-06-05",2.95,2.96,2.86,2.92,67800.0],["2009-06-08",2.89,2.94,2.81,2.82,27800.0],["2009-06-09",2.85,2.95,2.73,2.76,54900.0],["2009-06-10",2.81,2.81,2.56,2.6,70200.0],["2009-06-11",2.6,2.66,2.59,2.61,44400.0],["2009-06-12",2.6,2.6,2.41,2.6,58000.0],["2009-06-15",2.59,2.6,2.49,2.59,29300.0],["2009-06-16",2.66,2.66,2.44,2.44,36900.0],["2009-06-17",2.45,2.55,2.36,2.38,38600.0],["2009-06-18",2.37,2.42,2.16,2.16,86200.0],["2009-06-19",2.21,2.32,2.06,2.25,110200.0],["2009-06-22",2.22,2.46,2.11,2.32,73500.0],["2009-06-23",2.34,2.41,2.16,2.2,55300.0],["2009-06-24",2.24,2.44,2.2,2.3,193000.0],["2009-06-25",2.27,2.34,2.25,2.3,85800.0],["2009-06-26",2.27,2.33,2.13,2.23,3726900.0],["2009-06-29",2.46,2.46,2.22,2.22,119100.0],["2009-06-30",2.19,2.42,2.04,2.39,109800.0],["2009-07-01",2.47,2.65,2.36,2.39,42800.0],["2009-07-02",2.33,2.55,2.22,2.43,102700.0],["2009-07-06",2.4,2.4,2.28,2.29,38800.0],["2009-07-07",2.25,2.36,2.25,2.33,50200.0],["2009-07-08",2.31,2.32,2.2,2.25,22000.0],["2009-07-09",2.3,2.31,2.22,2.25,10700.0],["2009-07-10",2.3,2.44,2.3,2.42,94200.0],["2009-07-13",2.49,2.49,2.35,2.41,74500.0],["2009-07-14",2.45,2.57,2.4,2.49,88600.0],["2009-07-15",2.5,2.84,2.5,2.81,145900.0],["2009-07-16",2.86,3.42,2.8,2.86,106400.0],["2009-07-17",2.89,3.7,2.76,3.27,214800.0],["2009-07-20",3.27,3.65,3.13,3.51,216200.0],["2009-07-21",3.51,3.91,3.45,3.54,181400.0],["2009-07-22",3.48,3.71,3.43,3.66,79800.0],["2009-07-23",3.69,4.0,3.66,3.85,92000.0],["2009-07-24",3.85,3.92,3.74,3.85,51800.0],["2009-07-27",3.85,3.9,3.57,3.66,31900.0],["2009-07-28",3.51,3.75,3.37,3.72,50900.0],["2009-07-29",3.74,3.88,3.59,3.88,45900.0],["2009-07-30",3.88,4.1,3.83,3.96,151600.0],["2009-07-31",3.9,3.95,3.78,3.95,24400.0],["2009-08-03",4.03,4.03,3.84,3.96,71200.0],["2009-08-04",3.99,3.99,3.59,3.67,48800.0],["2009-08-05",3.69,3.79,3.51,3.79,48000.0],["2009-08-06",3.76,3.78,3.43,3.78,69600.0],["2009-08-07",3.74,4.01,3.73,3.91,61800.0],["2009-08-10",3.84,3.86,3.75,3.76,17300.0],["2009-08-11",3.68,3.68,3.3,3.37,96100.0],["2009-08-12",3.4,3.4,3.29,3.32,69000.0],["2009-08-13",3.32,3.57,3.3,3.43,113200.0],["2009-08-14",3.36,3.4,3.19,3.28,45400.0],["2009-08-17",3.25,3.76,2.93,3.0,64100.0],["2009-08-18",3.03,3.23,3.03,3.22,67500.0],["2009-08-19",3.22,3.42,2.97,3.15,150100.0],["2009-08-20",3.18,3.18,3.02,3.1,25100.0],["2009-08-21",3.09,3.09,3.0,3.02,58200.0],["2009-08-24",3.11,3.13,3.02,3.03,94600.0],["2009-08-25",3.0,3.0,2.84,2.87,67400.0],["2009-08-26",2.9,3.1,2.87,3.09,100200.0],["2009-08-27",3.05,3.17,2.96,3.15,123800.0],["2009-08-28",3.18,4.05,2.98,3.28,385200.0],["2009-08-31",3.24,3.69,3.14,3.48,180500.0],["2009-09-01",3.47,3.99,3.35,3.76,176100.0],["2009-09-02",3.78,3.88,3.62,3.84,59700.0],["2009-09-03",3.77,3.91,3.63,3.89,52700.0],["2009-09-04",3.89,4.44,3.89,4.44,107200.0],["2009-09-08",4.6,4.7,4.45,4.49,114500.0],["2009-09-09",4.53,4.71,4.39,4.44,114500.0],["2009-09-10",4.48,4.5,4.04,4.45,121200.0],["2009-09-11",4.43,5.0,4.06,4.92,123500.0],["2009-09-14",4.86,5.44,4.52,5.23,148200.0],["2009-09-15",5.23,5.55,5.2,5.38,328000.0],["2009-09-16",5.37,5.63,5.25,5.57,162100.0],["2009-09-17",5.57,5.66,5.42,5.62,104100.0],["2009-09-18",5.68,5.68,5.29,5.29,139500.0],["2009-09-21",5.3,5.36,5.07,5.11,67500.0],["2009-09-22",5.11,5.35,5.01,5.3,118100.0],["2009-09-23",5.29,5.5,5.16,5.16,27000.0],["2009-09-24",5.15,5.27,4.7,5.27,93700.0],["2009-09-25",5.18,5.35,4.98,5.0,69300.0],["2009-09-28",5.0,5.1,4.47,4.69,154400.0],["2009-09-29",4.64,4.85,4.45,4.53,396100.0],["2009-09-30",4.64,5.34,4.58,5.16,597900.0],["2009-10-01",5.1,5.3,5.02,5.25,259500.0],["2009-10-02",5.16,5.17,4.9,4.95,50600.0],["2009-10-05",5.92,5.94,5.43,5.67,406700.0],["2009-10-06",5.75,5.95,5.55,5.72,165900.0],["2009-10-07",5.72,5.82,5.5,5.52,111900.0],["2009-10-08",5.45,5.7,5.21,5.6,142800.0],["2009-10-09",6.07,6.89,5.76,6.88,929000.0],["2009-10-12",6.95,6.96,6.58,6.82,144100.0],["2009-10-13",6.87,6.87,6.6,6.73,47900.0],["2009-10-14",7.25,7.25,6.7,6.72,247500.0],["2009-10-15",6.59,6.65,6.11,6.45,262000.0],["2009-10-16",6.46,6.63,6.3,6.34,70100.0],["2009-10-19",6.41,6.41,5.73,5.82,296100.0],["2009-10-20",5.94,6.0,5.86,5.92,64700.0],["2009-10-21",5.86,6.12,5.63,5.96,84600.0],["2009-10-22",5.89,5.93,5.75,5.87,21900.0],["2009-10-23",5.91,6.14,5.68,5.73,53000.0],["2009-10-26",5.76,5.95,5.26,5.39,65700.0],["2009-10-27",6.2,6.86,5.92,6.5,639400.0],["2009-10-28",6.52,6.8,5.86,6.01,95600.0],["2009-10-29",6.11,6.41,5.87,5.88,63100.0],["2009-10-30",5.87,5.87,5.4,5.51,78200.0],["2009-11-02",5.51,5.63,5.45,5.53,35000.0],["2009-11-03",5.49,5.5,5.15,5.45,86800.0],["2009-11-04",5.5,5.78,5.3,5.3,40000.0],["2009-11-05",5.39,5.68,5.32,5.66,47500.0],["2009-11-06",5.62,5.86,5.62,5.86,57700.0],["2009-11-09",5.86,6.16,5.8,5.8,69400.0],["2009-11-10",5.8,5.83,5.42,5.42,77200.0],["2009-11-11",5.42,5.82,5.42,5.78,34600.0],["2009-11-12",5.8,6.11,5.8,5.9,64800.0],["2009-11-13",5.93,6.15,5.93,5.99,46200.0],["2009-11-16",6.06,6.36,5.97,6.31,51800.0],["2009-11-17",6.33,6.65,6.33,6.45,63700.0],["2009-11-18",6.39,6.42,6.11,6.3,33400.0],["2009-11-19",6.24,6.24,5.98,6.07,36700.0],["2009-11-20",5.95,6.11,5.82,6.09,12700.0],["2009-11-23",6.09,6.28,5.94,6.03,41000.0],["2009-11-24",6.07,6.35,5.85,6.2,39900.0],["2009-11-25",6.05,6.2,6.05,6.2,22600.0],["2009-11-27",6.05,6.13,6.05,6.08,3500.0],["2009-11-30",6.08,6.15,5.9,5.92,57300.0],["2009-12-01",5.82,6.33,5.82,6.26,51600.0],["2009-12-02",6.27,6.4,6.24,6.25,14900.0],["2009-12-03",6.16,6.32,6.04,6.08,88600.0],["2009-12-04",6.12,6.6,6.12,6.52,86300.0],["2009-12-07",6.5,6.97,6.46,6.78,96300.0],["2009-12-08",6.75,7.11,6.74,6.94,80400.0],["2009-12-09",6.8,7.3,6.51,7.15,80800.0],["2009-12-10",7.25,7.36,6.82,6.86,46400.0],["2009-12-11",6.92,6.92,6.66,6.7,48400.0],["2009-12-14",6.79,7.12,6.76,6.91,49800.0],["2009-12-15",6.95,6.95,6.5,6.52,172800.0],["2009-12-16",6.57,6.65,6.5,6.52,68800.0],["2009-12-17",6.54,6.74,6.54,6.56,15900.0],["2009-12-18",6.62,6.67,6.5,6.66,49600.0],["2009-12-21",6.7,7.02,6.7,6.95,58400.0],["2009-12-22",6.97,7.41,6.97,7.4,78300.0],["2009-12-23",7.44,7.78,7.2,7.26,59100.0],["2009-12-24",7.05,7.29,7.03,7.11,41600.0],["2009-12-28",7.1,7.26,7.0,7.0,44200.0],["2009-12-29",7.03,7.15,6.89,7.04,26300.0],["2009-12-30",7.01,7.01,6.88,6.98,19600.0],["2009-12-31",6.93,6.99,6.85,6.99,49600.0],["2010-01-04",7.0,7.43,6.91,7.34,74200.0],["2010-01-05",7.3,7.5,7.3,7.35,43300.0],["2010-01-06",7.33,7.45,7.28,7.35,30900.0],["2010-01-07",7.16,7.45,7.16,7.34,32500.0],["2010-01-08",7.31,7.65,7.31,7.54,83100.0],["2010-01-11",7.61,7.81,7.55,7.69,29900.0],["2010-01-12",7.62,7.7,7.3,7.3,171600.0],["2010-01-13",7.39,7.58,7.15,7.48,135700.0],["2010-01-14",7.5,7.6,7.34,7.59,66200.0],["2010-01-15",7.54,7.61,7.37,7.61,58400.0],["2010-01-19",7.59,7.6,7.48,7.58,29900.0],["2010-01-20",7.55,7.68,7.45,7.59,63100.0],["2010-01-21",7.59,7.59,7.4,7.5,44900.0],["2010-01-22",7.45,7.63,7.25,7.28,86900.0],["2010-01-25",7.32,7.4,7.27,7.29,30500.0],["2010-01-26",7.25,7.32,7.15,7.2,88200.0],["2010-01-27",7.12,7.14,6.61,6.89,153800.0],["2010-01-28",6.86,6.96,6.5,6.61,50100.0],["2010-01-29",6.61,6.88,6.06,6.46,85600.0],["2010-02-01",6.49,6.75,6.42,6.62,87200.0],["2010-02-02",6.61,6.77,6.55,6.7,49100.0],["2010-02-03",6.62,6.79,6.52,6.71,30700.0],["2010-02-04",6.68,6.82,6.06,6.06,43800.0],["2010-02-05",6.11,6.19,5.99,6.01,80200.0],["2010-02-08",6.05,6.14,5.99,6.0,89000.0],["2010-02-09",6.14,6.18,6.04,6.1,69900.0],["2010-02-10",6.11,6.23,6.03,6.23,29000.0],["2010-02-11",6.17,6.44,6.17,6.38,54200.0],["2010-02-12",6.33,6.5,6.25,6.45,72600.0],["2010-02-16",6.53,7.1,6.47,7.05,237200.0],["2010-02-17",7.47,8.98,7.35,8.84,1419200.0],["2010-02-18",8.62,8.97,8.52,8.57,393600.0],["2010-02-19",8.5,9.24,8.5,9.01,340900.0],["2010-02-22",9.02,9.57,9.02,9.25,357300.0],["2010-02-23",9.17,9.18,8.85,8.95,170600.0],["2010-02-24",8.98,9.3,8.75,9.0,236100.0],["2010-02-25",8.77,8.97,8.76,8.97,126800.0],["2010-02-26",8.9,9.1,8.8,8.87,103000.0],["2010-03-01",9.07,9.5,9.07,9.3,161300.0],["2010-03-02",9.28,9.53,9.17,9.42,112300.0],["2010-03-03",9.46,9.62,9.46,9.52,93300.0],["2010-03-04",9.59,9.75,9.3,9.31,140900.0],["2010-03-05",9.26,9.49,9.07,9.47,118600.0],["2010-03-08",9.51,9.51,9.12,9.18,82900.0],["2010-03-09",9.12,9.25,9.11,9.14,58500.0],["2010-03-10",9.11,9.24,9.02,9.2,96300.0],["2010-03-11",9.07,9.41,9.07,9.4,84300.0],["2010-03-12",9.47,9.47,9.1,9.25,69400.0],["2010-03-15",9.25,9.25,8.81,8.84,130300.0],["2010-03-16",8.88,9.15,8.46,8.95,150900.0],["2010-03-17",8.92,9.33,8.88,9.18,154200.0],["2010-03-18",9.12,9.21,8.82,8.95,82900.0],["2010-03-19",8.35,8.99,8.31,8.35,179500.0],["2010-03-22",8.23,8.48,8.1,8.45,124200.0],["2010-03-23",8.42,9.18,8.39,8.96,141100.0],["2010-03-24",8.88,8.88,8.64,8.66,81700.0],["2010-03-25",8.72,8.94,8.51,8.74,96800.0],["2010-03-26",8.72,8.78,8.38,8.54,168000.0],["2010-03-29",8.2,8.53,8.1,8.44,136300.0],["2010-03-30",8.49,8.68,8.41,8.55,48700.0],["2010-03-31",8.46,8.6,8.31,8.53,69100.0],["2010-04-01",8.59,8.59,8.4,8.41,40600.0],["2010-04-05",8.49,8.5,7.84,7.91,344800.0],["2010-04-06",7.85,8.38,7.85,8.37,237400.0],["2010-04-07",8.32,8.79,8.28,8.76,208200.0],["2010-04-08",8.74,8.81,8.39,8.71,116900.0],["2010-04-09",8.78,8.81,8.35,8.43,220200.0],["2010-04-12",8.4,8.56,8.26,8.46,82000.0],["2010-04-13",8.47,8.83,8.3,8.77,134700.0],["2010-04-14",8.83,9.92,8.83,9.67,501200.0],["2010-04-15",9.6,9.94,9.6,9.83,270700.0],["2010-04-16",9.82,9.87,9.44,9.65,191800.0],["2010-04-19",9.53,9.56,9.36,9.47,103400.0],["2010-04-20",9.52,9.94,9.52,9.89,183700.0],["2010-04-21",9.93,10.22,9.91,10.0,201700.0],["2010-04-22",10.06,10.4,9.72,10.3,274600.0],["2010-04-23",10.39,10.43,10.21,10.25,131500.0],["2010-04-26",10.31,10.75,10.25,10.4,213600.0],["2010-04-27",10.66,10.75,9.78,9.85,442900.0],["2010-04-28",9.91,10.41,9.53,10.27,162200.0],["2010-04-29",9.99,10.35,9.91,10.15,179400.0],["2010-04-30",10.11,10.11,9.77,9.87,143200.0],["2010-05-03",9.91,9.93,9.38,9.72,114900.0],["2010-05-04",9.51,10.23,9.48,10.07,167600.0],["2010-05-05",9.91,10.02,9.66,9.88,137000.0],["2010-05-06",9.69,9.86,8.75,9.34,200500.0],["2010-05-07",9.21,9.37,8.85,9.03,165300.0],["2010-05-10",9.47,9.83,9.29,9.71,143900.0],["2010-05-11",9.47,10.07,9.45,9.65,118500.0],["2010-05-12",9.74,10.5,9.62,10.44,162100.0],["2010-05-13",10.27,10.5,10.01,10.16,193000.0],["2010-05-14",10.06,10.08,9.81,9.91,97200.0],["2010-05-17",10.09,10.14,9.65,9.97,99600.0],["2010-05-18",10.24,10.24,9.73,9.74,191300.0],["2010-05-19",9.71,10.0,9.23,9.6,161200.0],["2010-05-20",9.14,9.38,8.83,8.98,153100.0],["2010-05-21",8.75,9.5,8.64,9.0,174300.0],["2010-05-24",8.99,9.17,8.9,8.96,80100.0],["2010-05-25",8.55,8.63,8.19,8.6,149400.0],["2010-05-26",8.73,8.82,8.5,8.5,82200.0],["2010-05-27",8.84,9.0,8.75,8.86,130400.0],["2010-05-28",8.89,9.02,8.7,8.92,122900.0],["2010-06-01",8.82,8.82,8.3,8.32,89700.0],["2010-06-02",8.37,8.7,8.32,8.66,102600.0],["2010-06-03",8.64,8.91,8.48,8.86,137400.0],["2010-06-04",8.4,8.75,8.08,8.25,78700.0],["2010-06-07",8.23,8.24,7.69,7.72,94600.0],["2010-06-08",7.8,7.8,7.31,7.6,162400.0],["2010-06-09",7.8,7.88,7.41,7.58,158600.0],["2010-06-10",7.7,8.1,7.65,8.09,133500.0],["2010-06-11",8.27,8.52,7.95,8.49,112200.0],["2010-06-14",8.46,8.8,8.46,8.61,161100.0],["2010-06-15",8.7,8.93,8.52,8.85,282100.0],["2010-06-16",8.84,9.25,8.68,9.07,133500.0],["2010-06-17",9.19,9.22,8.87,9.05,64900.0],["2010-06-18",9.03,9.29,8.87,9.13,145000.0],["2010-06-21",9.28,9.28,8.86,9.13,178100.0],["2010-06-22",9.11,9.18,8.79,8.84,71700.0],["2010-06-23",8.95,9.1,8.61,8.74,98400.0],["2010-06-24",8.69,8.9,8.54,8.79,107200.0],["2010-06-25",8.88,8.98,8.5,8.86,2864000.0],["2010-06-28",8.85,9.15,8.73,9.13,159300.0],["2010-06-29",8.91,9.04,8.57,8.64,162700.0],["2010-06-30",8.67,8.79,8.42,8.52,128800.0],["2010-07-01",8.5,8.54,7.91,8.26,96400.0],["2010-07-02",8.36,8.49,8.12,8.25,130800.0],["2010-07-06",8.4,8.48,7.75,7.78,105100.0],["2010-07-07",7.78,8.4,7.78,8.39,170400.0],["2010-07-08",8.49,8.57,8.12,8.37,86200.0],["2010-07-09",8.37,8.94,8.37,8.9,96400.0],["2010-07-12",8.84,9.21,8.69,8.81,71000.0],["2010-07-13",8.99,9.5,8.85,9.48,107900.0],["2010-07-14",9.48,9.66,9.14,9.24,122400.0],["2010-07-15",9.28,9.28,8.79,8.88,75000.0],["2010-07-16",8.77,8.88,8.42,8.42,133000.0],["2010-07-19",8.49,8.52,8.1,8.4,87500.0],["2010-07-20",8.25,8.48,8.12,8.45,104100.0],["2010-07-21",8.55,8.62,8.14,8.16,55800.0],["2010-07-22",8.33,8.81,8.31,8.78,96000.0],["2010-07-23",8.75,9.27,8.69,9.24,113100.0],["2010-07-26",9.24,9.61,9.24,9.45,219400.0],["2010-07-27",10.44,10.87,10.21,10.72,1390600.0],["2010-07-28",10.73,10.94,10.45,10.88,307900.0],["2010-07-29",10.71,11.08,10.48,10.9,346400.0],["2010-07-30",10.75,10.9,10.52,10.83,253600.0],["2010-08-02",11.0,11.47,10.91,10.97,323600.0],["2010-08-03",10.96,11.13,10.62,10.98,136700.0],["2010-08-04",11.02,11.06,10.7,10.82,113600.0],["2010-08-05",10.74,10.89,10.46,10.46,120000.0],["2010-08-06",10.32,10.83,9.94,10.74,305600.0],["2010-08-09",10.86,11.1,10.75,10.99,254600.0],["2010-08-10",10.88,10.96,10.43,10.61,165000.0],["2010-08-11",10.37,10.37,9.67,9.87,257000.0],["2010-08-12",9.61,9.96,9.39,9.44,160600.0],["2010-08-13",9.43,9.59,9.22,9.26,125400.0],["2010-08-16",9.23,10.0,9.15,9.98,212900.0],["2010-08-17",10.17,10.44,9.85,10.15,135600.0],["2010-08-18",10.17,10.34,9.75,10.0,102100.0],["2010-08-19",9.93,9.94,9.26,9.32,190500.0],["2010-08-20",9.3,9.56,9.12,9.54,175700.0],["2010-08-23",9.59,9.61,9.21,9.29,113000.0],["2010-08-24",9.15,9.2,8.84,9.12,165500.0],["2010-08-25",9.01,9.1,8.6,9.0,236500.0],["2010-08-26",9.02,9.17,8.75,8.79,215200.0],["2010-08-27",8.9,9.07,8.61,8.93,200000.0],["2010-08-30",8.89,8.95,8.66,8.68,125700.0],["2010-08-31",8.66,8.78,8.28,8.45,170500.0],["2010-09-01",8.73,9.02,8.58,8.97,125600.0],["2010-09-02",9.03,9.07,8.82,8.93,127800.0],["2010-09-03",9.07,9.3,8.89,9.02,156800.0],["2010-09-07",9.02,9.11,8.61,8.7,142100.0],["2010-09-08",8.75,8.82,8.62,8.68,131900.0],["2010-09-09",8.84,8.84,8.04,8.08,282000.0],["2010-09-10",8.23,8.26,7.8,7.99,343000.0],["2010-09-13",8.07,8.39,8.06,8.3,121700.0],["2010-09-14",8.32,8.48,8.16,8.25,93000.0],["2010-09-15",8.23,8.35,8.17,8.27,60200.0],["2010-09-16",8.27,8.37,8.04,8.1,69800.0],["2010-09-17",8.23,8.31,7.89,8.16,303000.0],["2010-09-20",8.17,8.4,8.11,8.36,147300.0],["2010-09-21",8.34,8.39,8.15,8.21,145800.0],["2010-09-22",8.19,8.3,8.07,8.19,117600.0],["2010-09-23",8.13,8.44,8.08,8.24,165100.0],["2010-09-24",8.4,8.44,8.28,8.33,240600.0],["2010-09-27",8.31,8.72,8.29,8.58,148300.0],["2010-09-28",8.63,8.75,8.19,8.73,125700.0],["2010-09-29",8.72,9.05,8.57,8.87,111700.0],["2010-09-30",8.98,9.17,8.62,8.62,117700.0],["2010-10-01",8.7,9.0,8.55,9.0,159200.0],["2010-10-04",9.0,9.1,8.81,9.0,164500.0],["2010-10-05",8.75,9.3,8.58,9.24,189900.0],["2010-10-06",9.22,9.27,9.0,9.04,117400.0],["2010-10-07",9.15,9.35,9.0,9.21,138900.0],["2010-10-08",9.24,9.27,8.5,8.59,325500.0],["2010-10-11",8.55,8.8,8.37,8.61,132800.0],["2010-10-12",8.55,8.69,8.3,8.57,231100.0],["2010-10-13",8.6,9.09,8.59,9.07,249800.0],["2010-10-14",9.08,9.39,9.0,9.14,109500.0],["2010-10-15",9.29,9.34,9.09,9.18,122900.0],["2010-10-18",9.24,9.3,9.05,9.2,100400.0],["2010-10-19",9.03,9.3,8.9,9.15,123900.0],["2010-10-20",9.22,9.28,8.86,8.88,126800.0],["2010-10-21",8.92,8.96,8.38,8.56,163400.0],["2010-10-22",8.58,8.71,8.5,8.7,192300.0],["2010-10-25",8.81,9.04,6.79,7.0,1067500.0],["2010-10-26",7.4,8.06,7.12,8.02,1197200.0],["2010-10-27",7.99,7.99,7.56,7.89,364400.0],["2010-10-28",7.99,7.99,7.47,7.54,266100.0],["2010-10-29",7.48,7.66,7.35,7.52,410000.0],["2010-11-01",7.54,7.65,7.29,7.45,240300.0],["2010-11-02",7.56,7.65,7.43,7.58,150800.0],["2010-11-03",7.65,7.79,7.4,7.63,134700.0],["2010-11-04",7.79,8.12,7.78,8.09,250100.0],["2010-11-05",8.07,8.3,8.0,8.13,249400.0],["2010-11-08",8.06,8.25,8.01,8.21,118900.0],["2010-11-09",8.31,8.31,7.7,7.78,122600.0],["2010-11-10",7.81,7.97,7.57,7.86,127500.0],["2010-11-11",7.75,7.92,7.64,7.82,119500.0],["2010-11-12",7.75,7.85,7.6,7.81,171600.0],["2010-11-15",7.75,7.91,7.73,7.88,115200.0],["2010-11-16",7.78,7.93,7.56,7.62,173600.0],["2010-11-17",7.62,7.72,7.46,7.56,103200.0],["2010-11-18",7.67,8.0,7.67,8.0,192100.0],["2010-11-19",7.94,8.04,7.75,7.92,127500.0],["2010-11-22",7.88,8.04,7.86,8.04,66000.0],["2010-11-23",7.88,8.0,7.72,7.78,88900.0],["2010-11-24",7.88,8.2,7.84,8.08,124900.0],["2010-11-26",8.0,8.1,7.94,8.05,44300.0],["2010-11-29",7.98,8.09,7.72,8.02,74100.0],["2010-11-30",7.99,7.99,7.72,7.84,92800.0],["2010-12-01",8.02,8.18,7.92,8.12,133100.0],["2010-12-02",8.1,8.64,8.04,8.59,178500.0],["2010-12-03",8.51,8.61,8.39,8.58,71600.0],["2010-12-06",8.58,8.76,8.48,8.6,179900.0],["2010-12-07",8.72,9.03,8.67,8.77,164900.0],["2010-12-08",8.8,9.01,8.7,9.0,165400.0],["2010-12-09",9.04,9.24,8.99,9.19,195000.0],["2010-12-10",9.24,9.24,9.09,9.17,68200.0],["2010-12-13",9.24,9.32,9.1,9.12,110600.0],["2010-12-14",9.11,9.15,8.95,8.99,157500.0],["2010-12-15",9.05,9.14,8.74,8.96,156100.0],["2010-12-16",9.0,9.16,8.96,9.13,105100.0],["2010-12-17",9.15,9.33,9.11,9.33,221700.0],["2010-12-20",9.34,9.41,9.31,9.38,145600.0],["2010-12-21",9.46,9.78,9.38,9.63,382400.0],["2010-12-22",9.67,9.76,9.5,9.56,145800.0],["2010-12-23",9.6,9.7,9.56,9.6,174400.0],["2010-12-27",9.55,9.65,9.48,9.59,56200.0],["2010-12-28",9.55,9.63,9.33,9.48,68000.0],["2010-12-29",9.63,9.65,9.46,9.47,66000.0],["2010-12-30",9.45,9.55,9.37,9.4,30300.0],["2010-12-31",9.38,9.5,9.27,9.31,51800.0],["2011-01-03",9.47,9.62,9.25,9.29,130900.0],["2011-01-04",9.38,9.39,8.78,8.87,186900.0],["2011-01-05",8.88,9.18,8.58,9.13,168700.0],["2011-01-06",9.17,9.17,8.87,8.99,188900.0],["2011-01-07",8.97,9.24,8.87,9.03,127600.0],["2011-01-10",8.97,9.2,8.8,9.16,77800.0],["2011-01-11",9.18,9.44,9.13,9.2,156800.0],["2011-01-12",9.29,10.28,9.2,10.28,557800.0],["2011-01-13",10.3,12.47,10.13,11.7,1511900.0],["2011-01-14",11.9,12.67,11.76,12.42,704200.0],["2011-01-18",12.43,12.75,12.01,12.71,483600.0],["2011-01-19",12.72,12.75,12.2,12.29,258000.0],["2011-01-20",12.09,12.3,11.84,11.96,353800.0],["2011-01-21",12.07,12.6,11.81,11.85,278700.0],["2011-01-24",11.89,12.56,11.89,12.56,191600.0],["2011-01-25",12.47,12.62,12.08,12.19,77300.0],["2011-01-26",12.29,13.1,12.2,13.07,599000.0],["2011-01-27",13.1,13.35,12.71,12.96,309800.0],["2011-01-28",12.95,13.09,11.91,12.04,307500.0],["2011-01-31",12.09,12.62,12.0,12.5,201100.0],["2011-02-01",12.64,13.07,12.46,12.95,196900.0],["2011-02-02",12.88,13.19,12.63,12.71,194900.0],["2011-02-03",12.72,12.75,12.2,12.5,98600.0],["2011-02-04",12.47,12.59,12.07,12.53,103900.0],["2011-02-07",12.54,13.62,12.45,13.05,578500.0],["2011-02-08",13.06,13.2,12.75,13.01,162900.0],["2011-02-09",13.0,13.05,12.4,12.63,93000.0],["2011-02-10",12.49,12.95,12.41,12.86,125300.0],["2011-02-11",12.78,13.21,12.75,13.08,466500.0],["2011-02-14",13.16,13.23,12.77,13.18,529800.0],["2011-02-15",11.49,11.49,10.3,10.59,1889800.0],["2011-02-16",10.59,10.76,10.36,10.52,542600.0],["2011-02-17",10.52,11.0,10.38,10.89,434400.0],["2011-02-18",11.0,11.2,10.73,10.79,350500.0],["2011-02-22",10.63,10.72,10.2,10.24,273300.0],["2011-02-23",10.23,10.23,9.93,9.96,227800.0],["2011-02-24",9.94,10.65,9.9,10.61,263700.0],["2011-02-25",10.66,10.89,10.5,10.65,106500.0],["2011-02-28",10.51,10.87,10.47,10.57,188400.0],["2011-03-01",10.57,10.57,10.16,10.23,214300.0],["2011-03-02",10.23,10.45,9.99,10.19,304100.0],["2011-03-03",10.37,10.5,10.23,10.3,133800.0],["2011-03-04",10.33,10.33,9.95,10.02,186500.0],["2011-03-07",10.11,10.32,9.78,10.09,221000.0],["2011-03-08",10.07,10.67,9.99,10.52,167600.0],["2011-03-09",10.59,10.7,10.41,10.55,229600.0],["2011-03-10",10.35,10.35,9.52,9.58,311800.0],["2011-03-11",9.5,9.76,9.43,9.59,131700.0],["2011-03-14",9.47,9.66,9.47,9.58,79900.0],["2011-03-15",9.42,9.61,9.29,9.29,219200.0],["2011-03-16",9.26,9.47,8.58,8.63,501300.0],["2011-03-17",8.8,9.07,8.67,8.83,177300.0],["2011-03-18",8.99,9.05,8.78,8.9,146500.0],["2011-03-21",9.08,9.36,9.03,9.25,102800.0],["2011-03-22",9.29,9.34,9.1,9.19,101800.0],["2011-03-23",9.13,9.56,8.93,9.53,157700.0],["2011-03-24",9.62,10.06,9.46,10.01,339600.0],["2011-03-25",10.09,10.26,9.78,9.79,135000.0],["2011-03-28",9.63,9.76,9.54,9.65,100600.0],["2011-03-29",9.58,9.76,9.5,9.67,69700.0],["2011-03-30",9.75,10.09,9.59,10.05,57000.0],["2011-03-31",9.98,10.4,9.98,10.34,78800.0],["2011-04-01",10.48,10.68,10.31,10.31,91000.0],["2011-04-04",10.34,10.54,10.1,10.16,99400.0],["2011-04-05",10.22,10.64,10.13,10.42,134900.0],["2011-04-06",10.51,10.58,10.31,10.52,106200.0],["2011-04-07",10.48,10.53,10.21,10.23,48300.0],["2011-04-08",10.33,10.57,9.87,9.97,92500.0],["2011-04-11",9.95,10.25,9.82,10.14,53000.0],["2011-04-12",10.09,10.22,9.76,9.89,95900.0],["2011-04-13",9.96,10.05,9.54,9.6,126900.0],["2011-04-14",9.47,9.63,9.27,9.55,53100.0],["2011-04-15",9.52,10.18,9.52,10.09,187900.0],["2011-04-18",9.9,9.93,9.54,9.68,79700.0],["2011-04-19",9.71,9.75,9.37,9.46,97800.0],["2011-04-20",9.81,10.15,9.68,9.99,85500.0],["2011-04-21",10.1,10.23,10.0,10.08,91600.0],["2011-04-25",9.34,10.34,9.33,10.29,93700.0],["2011-04-26",12.37,12.54,11.51,11.58,1000000.0],["2011-04-27",11.58,11.93,11.3,11.7,274800.0],["2011-04-28",11.43,11.7,11.17,11.55,233200.0],["2011-04-29",11.49,11.76,11.33,11.49,176000.0],["2011-05-02",11.53,11.53,11.05,11.15,119500.0],["2011-05-03",11.13,11.22,10.78,10.9,90200.0],["2011-05-04",10.97,11.22,10.58,11.0,124000.0],["2011-05-05",10.9,11.17,10.71,10.86,134200.0],["2011-05-06",11.09,11.28,10.86,10.9,79000.0],["2011-05-09",10.93,11.38,10.9,11.29,64100.0],["2011-05-10",11.35,11.78,11.15,11.67,96000.0],["2011-05-11",11.55,11.66,11.12,11.23,73700.0],["2011-05-12",11.14,11.6,11.02,11.39,42200.0],["2011-05-13",11.36,11.43,10.86,10.9,58500.0],["2011-05-16",10.83,11.14,10.68,10.68,65000.0],["2011-05-17",10.6,10.68,10.18,10.4,79700.0],["2011-05-18",10.45,11.05,10.26,10.85,88400.0],["2011-05-19",10.94,10.94,10.28,10.53,88400.0],["2011-05-20",10.44,10.67,10.24,10.3,52000.0],["2011-05-23",10.2,10.23,9.9,9.95,85600.0],["2011-05-24",9.99,10.21,9.93,9.98,134000.0],["2011-05-25",9.92,9.92,9.68,9.7,168000.0],["2011-05-26",9.68,10.43,9.68,10.21,194500.0],["2011-05-27",10.26,10.29,9.98,10.15,105700.0],["2011-05-31",10.29,10.35,10.1,10.16,177500.0],["2011-06-01",10.07,10.11,9.66,9.68,231500.0],["2011-06-02",9.73,9.92,9.47,9.5,165100.0],["2011-06-03",9.28,9.48,9.08,9.18,114200.0],["2011-06-06",9.2,9.31,8.98,9.02,105900.0],["2011-06-07",9.14,9.55,9.09,9.41,60700.0],["2011-06-08",9.34,9.48,8.68,8.81,147100.0],["2011-06-09",8.88,9.0,8.62,8.86,240800.0],["2011-06-10",8.8,9.0,8.67,8.98,201800.0],["2011-06-13",9.02,9.07,8.59,8.67,80600.0],["2011-06-14",8.85,8.9,8.67,8.74,80400.0],["2011-06-15",8.56,8.81,8.35,8.44,144600.0],["2011-06-16",8.42,8.52,8.11,8.42,133200.0],["2011-06-17",8.5,8.7,8.06,8.17,229000.0],["2011-06-20",8.18,8.44,8.11,8.19,127200.0],["2011-06-21",8.29,8.74,8.23,8.72,108600.0],["2011-06-22",8.62,8.68,8.31,8.46,164500.0],["2011-06-23",8.27,8.64,8.16,8.53,115800.0],["2011-06-24",8.56,8.62,8.29,8.5,186100.0],["2011-06-27",8.52,8.73,8.23,8.6,149200.0],["2011-06-28",8.62,8.62,8.25,8.44,129500.0],["2011-06-29",8.51,8.66,8.3,8.64,86200.0],["2011-06-30",8.69,9.11,8.66,9.08,163000.0],["2011-07-01",9.1,9.39,8.91,9.36,70400.0],["2011-07-05",9.37,9.5,9.28,9.45,82900.0],["2011-07-06",9.39,9.78,9.36,9.64,138000.0],["2011-07-07",9.77,10.02,9.68,9.76,136600.0],["2011-07-08",9.53,9.54,9.06,9.2,359100.0],["2011-07-11",8.98,9.2,8.9,8.92,84400.0],["2011-07-12",8.9,8.96,8.37,8.38,340400.0],["2011-07-13",8.43,8.56,8.24,8.36,146400.0],["2011-07-14",8.2,8.44,8.16,8.31,85600.0],["2011-07-15",8.34,8.5,8.03,8.05,273900.0],["2011-07-18",7.98,8.02,7.74,7.82,198700.0],["2011-07-19",7.91,8.11,7.82,7.95,278000.0],["2011-07-20",8.1,8.11,7.72,7.8,305900.0],["2011-07-21",7.83,7.96,7.76,7.88,229600.0],["2011-07-22",7.91,8.28,7.91,8.24,132300.0],["2011-07-25",8.13,8.31,8.06,8.07,227100.0],["2011-07-26",7.1,7.79,7.0,7.11,551500.0],["2011-07-27",7.05,7.14,6.9,6.96,374200.0],["2011-07-28",6.96,7.2,6.93,7.05,238100.0],["2011-07-29",6.91,7.11,6.88,6.94,71300.0],["2011-08-01",7.08,7.08,6.8,7.02,124300.0],["2011-08-02",6.86,7.08,6.79,6.82,178800.0],["2011-08-03",6.81,7.05,6.55,6.93,169400.0],["2011-08-04",6.77,6.99,6.53,6.54,219300.0],["2011-08-05",6.68,6.78,6.2,6.58,175900.0],["2011-08-08",6.23,6.55,5.81,5.84,204700.0],["2011-08-09",6.09,6.4,5.56,6.37,211200.0],["2011-08-10",6.08,6.65,5.5,5.51,179200.0],["2011-08-11",5.56,5.8,5.38,5.57,289700.0],["2011-08-12",5.69,5.86,5.5,5.76,232900.0],["2011-08-15",5.83,5.88,5.63,5.75,137900.0],["2011-08-16",5.67,5.75,5.43,5.51,136700.0],["2011-08-17",5.54,5.72,5.46,5.6,121500.0],["2011-08-18",5.4,5.45,5.05,5.08,159800.0],["2011-08-19",4.96,5.15,4.85,4.9,213900.0],["2011-08-22",5.07,5.09,4.77,4.89,169000.0],["2011-08-23",4.88,5.22,4.87,5.14,214700.0],["2011-08-24",5.03,5.39,4.83,5.29,208500.0],["2011-08-25",5.32,5.41,5.06,5.08,100600.0],["2011-08-26",5.02,5.46,4.99,5.44,88900.0],["2011-08-29",5.52,5.81,5.35,5.74,140100.0],["2011-08-30",5.69,5.73,5.48,5.6,146200.0],["2011-08-31",5.66,5.82,5.5,5.63,117800.0],["2011-09-01",5.6,5.79,5.2,5.23,206500.0],["2011-09-02",5.12,5.24,5.03,5.08,209100.0],["2011-09-06",4.91,5.0,4.7,4.84,245800.0],["2011-09-07",4.97,5.16,4.9,5.1,378100.0],["2011-09-08",5.06,5.15,4.66,4.68,134300.0],["2011-09-09",4.61,4.75,4.5,4.6,147200.0],["2011-09-12",4.51,4.72,4.45,4.58,90800.0],["2011-09-13",4.6,4.8,4.55,4.64,120100.0],["2011-09-14",4.72,5.07,4.57,5.04,225400.0],["2011-09-15",5.12,5.12,4.87,5.08,180100.0],["2011-09-16",5.13,5.13,5.0,5.09,143300.0],["2011-09-19",4.98,5.12,4.86,4.99,115700.0],["2011-09-20",4.97,5.0,4.6,4.61,121400.0],["2011-09-21",4.57,4.64,4.17,4.19,188400.0],["2011-09-22",4.0,4.15,3.86,3.94,255000.0],["2011-09-23",3.89,4.05,3.85,3.99,221200.0],["2011-09-26",4.03,4.16,3.95,4.16,201200.0],["2011-09-27",4.31,4.58,4.28,4.48,179700.0],["2011-09-28",4.49,4.76,4.35,4.6,216900.0],["2011-09-29",4.76,4.92,4.25,4.45,172300.0],["2011-09-30",4.33,4.5,4.27,4.29,183200.0],["2011-10-03",4.25,4.42,3.87,3.87,159200.0],["2011-10-04",3.77,4.17,3.77,4.1,238400.0],["2011-10-05",4.13,4.42,3.99,4.33,159100.0],["2011-10-06",4.34,4.44,4.11,4.23,134600.0],["2011-10-07",4.25,4.45,4.1,4.24,136100.0],["2011-10-10",4.37,4.63,4.24,4.61,139700.0],["2011-10-11",4.54,4.73,4.53,4.67,109500.0],["2011-10-12",4.75,5.11,4.66,5.01,152200.0],["2011-10-13",4.96,5.15,4.87,5.02,91700.0],["2011-10-14",5.12,5.2,5.02,5.16,169000.0],["2011-10-17",5.08,5.25,5.01,5.09,176800.0],["2011-10-18",5.13,5.47,4.98,5.42,130200.0],["2011-10-19",5.41,5.41,4.93,4.97,86600.0],["2011-10-20",4.96,4.96,4.65,4.85,122800.0],["2011-10-21",4.99,5.08,4.88,4.95,135800.0],["2011-10-24",4.99,5.28,4.86,4.97,284300.0],["2011-10-25",4.38,4.65,4.25,4.62,388600.0],["2011-10-26",4.71,5.24,4.58,5.12,117100.0],["2011-10-27",5.35,5.93,5.15,5.85,303400.0],["2011-10-28",5.8,5.92,5.67,5.72,111300.0],["2011-10-31",5.56,5.65,5.41,5.48,163400.0],["2011-11-01",5.19,5.51,5.18,5.3,161600.0],["2011-11-02",5.45,5.61,5.3,5.54,92100.0],["2011-11-03",5.66,5.74,5.39,5.72,97500.0],["2011-11-04",5.64,5.74,5.51,5.71,45800.0],["2011-11-07",5.7,5.7,5.27,5.51,127900.0],["2011-11-08",5.59,5.68,5.21,5.62,101900.0],["2011-11-09",5.4,5.51,5.06,5.08,196400.0],["2011-11-10",5.2,5.32,5.06,5.21,291500.0],["2011-11-11",5.28,5.67,5.28,5.64,74500.0],["2011-11-14",5.47,5.58,5.19,5.24,106900.0],["2011-11-15",5.2,5.67,5.2,5.63,122700.0],["2011-11-16",5.52,5.69,5.35,5.4,106000.0],["2011-11-17",5.37,5.4,5.08,5.14,83700.0],["2011-11-18",5.16,5.29,5.06,5.2,42300.0],["2011-11-21",5.04,5.1,4.93,5.0,139300.0],["2011-11-22",4.98,5.14,4.81,5.01,116200.0],["2011-11-23",4.94,5.06,4.58,4.58,203600.0],["2011-11-25",4.55,4.64,4.51,4.55,48300.0],["2011-11-28",4.82,5.03,4.79,4.89,132200.0],["2011-11-29",4.96,5.05,4.87,5.02,68100.0],["2011-11-30",5.3,5.66,5.3,5.65,156700.0],["2011-12-01",5.65,5.8,5.49,5.72,82400.0],["2011-12-02",5.85,5.99,5.65,5.95,91400.0],["2011-12-05",6.11,6.11,5.78,5.92,94100.0],["2011-12-06",5.95,6.61,5.88,6.46,200200.0],["2011-12-07",6.42,6.57,6.3,6.46,93300.0],["2011-12-08",6.37,6.41,6.15,6.26,124600.0],["2011-12-09",6.26,6.47,6.26,6.37,160800.0],["2011-12-12",6.22,6.34,6.13,6.24,139000.0],["2011-12-13",6.33,6.33,6.1,6.12,123800.0],["2011-12-14",6.06,6.15,5.9,5.95,145100.0],["2011-12-15",6.09,6.09,5.83,5.87,82300.0],["2011-12-16",5.9,6.06,5.77,5.8,142900.0],["2011-12-19",5.89,6.03,5.85,5.89,133500.0],["2011-12-20",6.07,6.28,6.0,6.24,104200.0],["2011-12-21",6.22,6.22,5.99,6.1,54300.0],["2011-12-22",6.16,6.27,6.12,6.19,31300.0],["2011-12-23",6.19,6.28,6.08,6.22,19800.0],["2011-12-27",6.21,6.3,6.17,6.18,32500.0],["2011-12-28",6.17,6.19,6.0,6.01,26500.0],["2011-12-29",6.07,6.08,5.93,6.03,50900.0],["2011-12-30",6.01,6.17,5.91,6.11,71100.0],["2012-01-03",6.31,6.59,5.77,5.79,114100.0],["2012-01-04",5.76,5.93,5.76,5.91,50600.0],["2012-01-05",5.86,5.98,5.7,5.91,61500.0],["2012-01-06",5.92,6.02,5.87,5.96,50600.0],["2012-01-09",6.01,6.05,5.91,6.0,56200.0],["2012-01-10",6.1,6.16,6.0,6.05,107000.0],["2012-01-11",6.84,7.19,6.63,6.79,639700.0],["2012-01-12",6.84,6.96,6.76,6.78,236800.0],["2012-01-13",6.67,6.95,6.53,6.92,165200.0],["2012-01-17",7.0,7.15,6.82,6.87,127100.0],["2012-01-18",6.86,7.11,6.86,7.07,373200.0],["2012-01-19",7.09,7.41,7.09,7.27,127000.0],["2012-01-20",7.47,7.72,7.44,7.47,209200.0],["2012-01-23",7.49,7.72,7.49,7.59,103700.0],["2012-01-24",7.54,7.66,7.46,7.57,94300.0],["2012-01-25",7.58,7.9,7.45,7.86,275800.0],["2012-01-26",7.9,7.95,7.48,7.49,132300.0],["2012-01-27",7.45,7.57,7.13,7.5,269700.0],["2012-01-30",7.39,7.5,7.32,7.41,77300.0],["2012-01-31",7.47,7.47,7.15,7.35,85900.0],["2012-02-01",7.43,7.57,7.37,7.5,168500.0],["2012-02-02",7.58,7.9,7.57,7.8,254300.0],["2012-02-03",7.95,8.14,7.86,8.09,290300.0],["2012-02-06",8.05,8.1,7.87,7.92,165100.0],["2012-02-07",7.89,7.9,7.71,7.83,67500.0],["2012-02-08",7.85,8.09,7.76,8.08,70400.0],["2012-02-09",8.1,8.1,7.88,7.96,49700.0],["2012-02-10",7.86,7.92,7.6,7.76,64000.0],["2012-02-13",7.89,7.92,7.67,7.8,158200.0],["2012-02-14",9.28,9.35,8.68,8.85,1052400.0],["2012-02-15",8.97,8.97,8.5,8.57,155500.0],["2012-02-16",8.52,9.0,8.51,8.95,225200.0],["2012-02-17",9.0,9.0,8.7,8.77,156800.0],["2012-02-21",8.8,8.85,8.46,8.56,130300.0],["2012-02-22",8.56,8.71,8.45,8.59,95500.0],["2012-02-23",8.58,8.78,8.34,8.73,80900.0],["2012-02-24",8.72,8.72,8.48,8.5,79700.0],["2012-02-27",8.26,8.5,8.06,8.38,193400.0],["2012-02-28",8.26,8.62,8.26,8.41,92100.0],["2012-02-29",8.41,8.47,8.14,8.17,196900.0],["2012-03-01",8.19,8.53,8.19,8.38,140300.0],["2012-03-02",8.3,8.39,7.72,7.76,163000.0],["2012-03-05",7.71,7.97,7.71,7.86,101600.0],["2012-03-06",7.78,7.89,7.44,7.49,127600.0],["2012-03-07",7.56,7.59,7.41,7.54,180800.0],["2012-03-08",7.64,8.16,7.62,8.13,71500.0],["2012-03-09",8.12,8.45,8.01,8.28,97900.0],["2012-03-12",8.01,8.11,7.74,7.77,88900.0],["2012-03-13",7.86,8.17,7.77,8.15,67800.0],["2012-03-14",8.16,8.28,7.9,7.99,61100.0],["2012-03-15",8.01,8.2,7.93,8.19,86800.0],["2012-03-16",8.18,8.18,7.89,7.99,134000.0],["2012-03-19",7.97,8.12,7.92,7.96,56600.0],["2012-03-20",7.91,7.91,7.7,7.74,52400.0],["2012-03-21",7.76,7.99,7.65,7.98,97000.0],["2012-03-22",7.86,8.05,7.81,7.95,117200.0],["2012-03-23",7.96,8.12,7.86,8.04,187900.0],["2012-03-26",8.14,8.21,7.95,8.09,148700.0],["2012-03-27",8.06,8.11,7.87,7.91,104200.0],["2012-03-28",7.87,7.9,7.6,7.71,89300.0],["2012-03-29",7.62,7.71,7.48,7.63,83200.0],["2012-03-30",7.66,7.72,7.52,7.54,118100.0],["2012-04-02",7.53,8.04,7.45,7.99,134700.0],["2012-04-03",7.97,7.97,7.68,7.69,81300.0],["2012-04-04",7.64,7.77,7.34,7.36,106600.0],["2012-04-05",7.32,7.43,7.22,7.32,32700.0],["2012-04-09",7.12,7.23,7.05,7.08,147200.0],["2012-04-10",7.09,7.3,7.0,7.05,181600.0],["2012-04-11",7.15,7.3,7.15,7.18,216200.0],["2012-04-12",7.22,7.68,7.22,7.45,104400.0],["2012-04-13",7.39,7.39,6.94,7.0,122500.0],["2012-04-16",7.12,7.46,7.05,7.36,74600.0],["2012-04-17",7.42,7.89,7.35,7.81,141600.0],["2012-04-18",7.77,7.86,7.64,7.82,103700.0],["2012-04-19",7.78,7.95,7.66,7.75,168100.0],["2012-04-20",7.85,7.87,7.47,7.51,126300.0],["2012-04-23",7.36,7.48,7.2,7.25,407300.0],["2012-04-24",7.06,7.33,6.58,6.61,854400.0],["2012-04-25",6.64,6.87,6.47,6.53,289900.0],["2012-04-26",6.51,6.87,6.5,6.81,145000.0],["2012-04-27",6.83,7.08,6.75,6.94,117500.0],["2012-04-30",6.97,7.09,6.84,6.85,122000.0],["2012-05-01",6.83,7.14,6.81,7.05,93000.0],["2012-05-02",6.97,7.01,6.92,6.95,65600.0],["2012-05-03",6.96,6.96,6.8,6.84,98000.0],["2012-05-04",6.8,6.8,6.48,6.5,85800.0],["2012-05-07",6.48,6.8,6.44,6.66,72000.0],["2012-05-08",6.58,6.65,6.43,6.61,236700.0],["2012-05-09",6.5,6.59,6.4,6.5,142000.0],["2012-05-10",6.55,6.58,6.41,6.52,37000.0],["2012-05-11",6.43,6.54,6.37,6.41,52000.0],["2012-05-14",6.31,6.31,6.08,6.11,87200.0],["2012-05-15",5.89,5.93,5.65,5.68,228000.0],["2012-05-16",5.81,5.85,5.52,5.68,193400.0],["2012-05-17",5.68,5.71,5.4,5.55,184900.0],["2012-05-18",5.55,5.59,5.26,5.32,88600.0],["2012-05-21",5.52,6.35,5.36,6.25,225900.0],["2012-05-22",6.26,6.26,5.98,6.05,165000.0],["2012-05-23",5.97,6.26,5.97,6.15,79000.0],["2012-05-24",6.16,6.21,5.97,6.07,79400.0],["2012-05-25",6.06,6.1,6.0,6.09,48500.0],["2012-05-29",6.14,6.35,6.05,6.29,57900.0],["2012-05-30",6.18,6.18,5.95,5.96,52300.0],["2012-05-31",5.97,6.06,5.73,5.96,207700.0],["2012-06-01",5.78,5.82,5.6,5.75,80900.0],["2012-06-04",5.77,5.95,5.76,5.84,80000.0],["2012-06-05",5.78,6.07,5.78,6.03,79700.0],["2012-06-06",6.08,6.15,5.97,6.15,78100.0],["2012-06-07",6.24,6.35,6.07,6.13,67100.0],["2012-06-08",6.11,6.54,5.92,6.49,92000.0],["2012-06-11",6.56,6.56,6.1,6.1,99100.0],["2012-06-12",6.16,6.6,6.13,6.56,75200.0],["2012-06-13",6.52,6.67,6.14,6.36,74100.0],["2012-06-14",6.31,6.51,6.13,6.39,92600.0],["2012-06-15",6.39,6.58,6.22,6.53,110800.0],["2012-06-18",6.44,6.64,6.39,6.56,49800.0],["2012-06-19",6.62,6.94,6.56,6.87,55100.0],["2012-06-20",6.87,6.88,6.56,6.8,72300.0],["2012-06-21",6.8,6.88,6.32,6.37,139600.0],["2012-06-22",6.46,6.81,6.44,6.75,1213800.0],["2012-06-25",6.65,6.75,6.48,6.69,100600.0],["2012-06-26",6.69,6.83,6.6,6.66,74800.0],["2012-06-27",6.67,6.97,6.65,6.95,73500.0],["2012-06-28",6.84,6.88,6.26,6.43,117500.0],["2012-06-29",6.62,6.65,6.38,6.43,148900.0],["2012-07-02",6.43,6.64,6.43,6.64,120700.0],["2012-07-03",6.64,6.65,6.49,6.6,75000.0],["2012-07-05",6.56,6.63,6.47,6.52,80200.0],["2012-07-06",6.41,6.54,6.36,6.4,105900.0],["2012-07-09",6.37,6.58,6.32,6.54,34500.0],["2012-07-10",6.61,6.63,6.5,6.57,64000.0],["2012-07-11",6.55,6.8,6.55,6.77,92600.0],["2012-07-12",6.67,6.67,6.5,6.58,80400.0],["2012-07-13",6.6,6.65,6.53,6.6,72800.0],["2012-07-16",6.58,6.6,6.43,6.55,59500.0],["2012-07-17",6.58,6.58,6.27,6.28,70600.0],["2012-07-18",6.26,6.46,6.23,6.36,76100.0],["2012-07-19",6.42,6.42,6.23,6.25,101000.0],["2012-07-20",6.19,6.29,6.12,6.16,43400.0],["2012-07-23",5.96,6.14,5.85,6.0,97300.0],["2012-07-24",5.88,6.03,5.85,5.94,71600.0],["2012-07-25",6.02,6.17,6.0,6.03,56800.0],["2012-07-26",6.16,6.16,6.02,6.06,82600.0],["2012-07-27",6.1,6.37,6.07,6.34,44800.0],["2012-07-30",6.33,6.39,6.02,6.06,49100.0],["2012-07-31",5.99,6.18,5.94,6.04,75000.0],["2012-08-01",6.11,6.21,6.01,6.1,71600.0],["2012-08-02",5.98,6.07,5.75,5.99,59100.0],["2012-08-03",6.16,6.56,6.02,6.54,99900.0],["2012-08-06",6.52,6.64,6.35,6.39,97700.0],["2012-08-07",6.48,6.6,6.16,6.2,82300.0],["2012-08-08",6.15,6.54,6.1,6.53,29800.0],["2012-08-09",6.59,6.91,6.56,6.71,40500.0],["2012-08-10",6.71,6.74,6.47,6.53,30000.0],["2012-08-13",6.48,6.49,6.2,6.28,21400.0],["2012-08-14",6.33,6.45,6.16,6.26,30200.0],["2012-08-15",6.25,6.45,6.23,6.35,42100.0],["2012-08-16",6.36,6.75,6.23,6.74,64900.0],["2012-08-17",6.71,7.15,6.64,6.88,105600.0],["2012-08-20",6.84,6.92,6.56,6.72,87400.0],["2012-08-21",6.76,6.86,6.6,6.7,82400.0],["2012-08-22",5.63,6.16,5.57,6.0,298000.0],["2012-08-23",5.95,5.96,5.56,5.7,60900.0],["2012-08-24",5.68,5.77,5.58,5.75,41000.0],["2012-08-27",5.8,5.91,5.66,5.75,46100.0],["2012-08-28",5.76,6.01,5.72,5.98,53200.0],["2012-08-29",5.98,5.98,5.81,5.96,28600.0],["2012-08-30",5.82,6.02,5.79,5.87,70700.0],["2012-08-31",5.96,5.96,5.77,5.88,73400.0],["2012-09-04",5.85,5.85,5.56,5.62,59100.0],["2012-09-05",5.6,5.73,5.6,5.68,74400.0],["2012-09-06",5.76,6.03,5.58,5.99,87800.0],["2012-09-07",6.01,6.01,5.81,5.92,66200.0],["2012-09-10",5.9,6.01,5.89,5.97,47900.0],["2012-09-11",5.97,6.02,5.94,5.99,62700.0],["2012-09-12",6.01,6.01,5.84,5.96,40400.0],["2012-09-13",5.97,6.02,5.84,5.99,73100.0],["2012-09-14",6.02,6.11,5.83,6.02,184000.0],["2012-09-17",5.96,6.03,5.85,5.97,43900.0],["2012-09-18",5.92,5.93,5.73,5.85,40700.0],["2012-09-19",5.86,5.86,5.7,5.75,98000.0],["2012-09-20",5.67,5.77,5.67,5.7,235500.0],["2012-09-21",5.81,5.85,5.74,5.78,82500.0],["2012-09-24",5.73,5.95,5.69,5.91,79600.0],["2012-09-25",5.95,5.97,5.67,5.68,68300.0],["2012-09-26",5.69,5.73,5.65,5.73,41400.0],["2012-09-27",5.79,5.85,5.69,5.77,124000.0],["2012-09-28",5.72,5.76,5.55,5.71,55100.0],["2012-10-01",5.75,5.83,5.66,5.76,47900.0],["2012-10-02",5.81,5.84,5.67,5.69,70100.0],["2012-10-03",5.72,5.72,5.54,5.64,37800.0],["2012-10-04",5.66,5.79,5.53,5.62,50000.0],["2012-10-05",5.61,5.68,5.41,5.45,53800.0],["2012-10-08",5.41,5.46,5.33,5.34,78700.0],["2012-10-09",5.35,5.48,5.3,5.33,40200.0],["2012-10-10",5.31,5.31,5.06,5.18,63900.0],["2012-10-11",5.24,5.24,4.83,4.91,247700.0],["2012-10-12",4.9,4.92,4.68,4.75,139200.0],["2012-10-15",4.78,4.86,4.74,4.78,95300.0],["2012-10-16",4.85,4.89,4.76,4.78,111700.0],["2012-10-17",4.79,4.83,4.72,4.8,130900.0],["2012-10-18",4.78,4.88,4.69,4.71,133300.0],["2012-10-19",4.64,4.79,4.52,4.6,57900.0],["2012-10-22",4.6,4.78,4.6,4.65,77000.0],["2012-10-23",4.5,4.73,4.34,4.68,115700.0],["2012-10-24",4.71,4.82,4.56,4.66,92200.0],["2012-10-25",4.74,4.89,4.64,4.7,177700.0],["2012-10-26",4.66,4.66,4.5,4.55,69700.0],["2012-10-31",4.59,4.66,4.5,4.63,92800.0],["2012-11-01",4.61,4.75,4.6,4.7,136000.0],["2012-11-02",4.69,4.9,4.63,4.67,101500.0],["2012-11-05",4.66,4.78,4.65,4.7,99300.0],["2012-11-06",4.71,4.95,4.71,4.85,82200.0],["2012-11-07",4.8,4.8,4.66,4.75,123800.0],["2012-11-08",4.75,4.8,4.72,4.74,106100.0],["2012-11-09",4.74,4.89,4.74,4.82,75700.0],["2012-11-12",4.95,4.95,4.69,4.69,141800.0],["2012-11-13",4.63,4.74,4.52,4.56,105400.0],["2012-11-14",4.56,4.77,4.52,4.7,68400.0],["2012-11-15",4.68,4.75,4.61,4.71,103800.0],["2012-11-16",4.7,4.9,4.56,4.7,118100.0],["2012-11-19",4.77,4.77,4.66,4.7,82500.0],["2012-11-20",4.7,4.71,4.5,4.7,90800.0],["2012-11-21",4.71,4.89,4.67,4.74,84100.0],["2012-11-23",4.75,4.93,4.75,4.92,23500.0],["2012-11-26",4.9,4.93,4.76,4.85,89700.0],["2012-11-27",4.86,4.94,4.8,4.81,73800.0],["2012-11-28",4.76,4.89,4.6,4.86,108500.0],["2012-11-29",4.86,5.0,4.76,4.89,200000.0],["2012-11-30",4.86,4.96,4.67,4.82,116200.0],["2012-12-03",4.87,4.87,4.57,4.57,84000.0],["2012-12-04",4.63,4.63,4.34,4.42,139000.0],["2012-12-05",4.44,4.46,4.35,4.43,126200.0],["2012-12-06",4.39,4.49,4.38,4.4,157900.0],["2012-12-07",4.45,4.47,4.38,4.45,127400.0],["2012-12-10",4.45,4.5,4.33,4.43,107200.0],["2012-12-11",4.48,4.57,4.45,4.52,144500.0],["2012-12-12",4.55,4.7,4.53,4.61,178600.0],["2012-12-13",4.61,4.67,4.53,4.54,63900.0],["2012-12-14",4.52,4.58,4.46,4.57,109700.0],["2012-12-17",4.59,4.65,4.48,4.6,82300.0],["2012-12-18",4.62,4.74,4.55,4.73,124800.0],["2012-12-19",4.72,4.83,4.66,4.73,102300.0],["2012-12-20",4.74,4.8,4.7,4.78,77700.0],["2012-12-21",4.74,4.74,4.56,4.69,454600.0],["2012-12-24",4.71,4.94,4.65,4.93,36900.0],["2012-12-26",4.96,4.99,4.79,4.84,52900.0],["2012-12-27",4.83,4.97,4.73,4.75,110600.0],["2012-12-28",4.74,4.85,4.66,4.68,63500.0],["2012-12-31",4.66,4.93,4.58,4.91,80300.0],["2013-01-02",5.03,5.19,4.86,5.12,128700.0],["2013-01-03",5.11,5.24,4.92,5.09,56900.0],["2013-01-04",5.14,5.29,5.11,5.26,36700.0],["2013-01-07",5.2,5.25,5.04,5.08,47300.0],["2013-01-08",4.92,4.98,4.65,4.8,88400.0],["2013-01-09",4.82,4.89,4.8,4.85,27700.0],["2013-01-10",4.87,4.9,4.77,4.81,21800.0],["2013-01-11",4.83,4.83,4.75,4.81,16800.0],["2013-01-14",4.79,4.81,4.73,4.74,51700.0],["2013-01-15",4.71,4.83,4.71,4.83,36900.0],["2013-01-16",4.84,4.95,4.76,4.94,68900.0],["2013-01-17",4.96,5.13,4.9,5.12,91200.0],["2013-01-18",5.12,5.37,5.12,5.27,72000.0],["2013-01-22",5.08,5.22,5.08,5.19,60000.0],["2013-01-23",5.19,5.21,5.11,5.18,36500.0],["2013-01-24",5.18,5.25,5.11,5.23,43000.0],["2013-01-25",5.25,5.59,5.25,5.58,98100.0],["2013-01-28",5.61,5.7,5.42,5.7,99700.0],["2013-01-29",5.68,5.68,5.5,5.55,46200.0],["2013-01-30",5.5,5.53,5.44,5.51,52000.0],["2013-01-31",5.48,5.64,5.48,5.61,62100.0],["2013-02-01",5.67,5.94,5.54,5.89,51200.0],["2013-02-04",6.12,6.34,5.97,6.03,153600.0],["2013-02-05",6.06,6.06,5.9,5.96,105600.0],["2013-02-06",5.9,5.95,5.77,5.92,80100.0],["2013-02-07",5.9,5.9,5.65,5.86,44500.0],["2013-02-08",5.89,6.12,5.89,6.0,59900.0],["2013-02-11",6.01,6.01,5.82,5.95,21400.0],["2013-02-12",5.96,5.97,5.69,5.95,42200.0],["2013-02-13",5.98,5.98,5.8,5.94,41600.0],["2013-02-14",5.9,6.18,5.86,6.09,62500.0],["2013-02-15",6.13,6.13,6.05,6.09,68100.0],["2013-02-19",6.13,6.27,6.04,6.22,111200.0],["2013-02-20",6.25,6.33,6.05,6.05,240300.0],["2013-02-21",6.05,6.08,5.93,6.04,126100.0],["2013-02-22",6.02,6.14,5.9,6.0,170800.0],["2013-02-25",6.0,6.02,5.9,5.9,150200.0],["2013-02-26",5.8,6.03,5.8,5.92,179900.0],["2013-02-27",5.83,6.04,5.83,5.96,47800.0],["2013-02-28",5.78,6.0,5.75,5.9,204900.0],["2013-03-01",5.8,6.11,5.8,6.11,44700.0],["2013-03-04",6.05,6.2,6.01,6.19,65300.0],["2013-03-05",6.25,6.28,6.12,6.22,54200.0],["2013-03-06",6.23,6.38,6.21,6.38,36500.0],["2013-03-07",6.36,6.4,6.34,6.4,37600.0],["2013-03-08",6.46,6.46,6.33,6.4,98700.0],["2013-03-11",6.36,6.5,6.31,6.38,83800.0],["2013-03-12",6.4,6.51,6.4,6.46,70800.0],["2013-03-13",6.44,6.52,6.44,6.49,52500.0],["2013-03-14",6.52,6.56,6.46,6.51,50600.0],["2013-03-15",6.52,6.57,6.45,6.49,224700.0],["2013-03-18",6.38,6.57,6.22,6.55,56000.0],["2013-03-19",6.55,6.55,6.36,6.45,54400.0],["2013-03-20",6.48,6.48,6.18,6.41,55500.0],["2013-03-21",6.32,6.47,6.23,6.39,53300.0],["2013-03-22",6.41,6.52,6.41,6.5,25900.0],["2013-03-25",6.51,6.56,6.4,6.47,40700.0],["2013-03-26",6.5,6.54,6.33,6.45,70000.0],["2013-03-27",6.34,6.41,6.25,6.36,85200.0],["2013-03-28",6.37,6.54,6.12,6.5,137500.0],["2013-04-01",6.45,6.45,6.12,6.21,132900.0],["2013-04-02",6.26,6.3,5.9,5.91,113000.0],["2013-04-03",5.94,6.41,5.94,6.06,90300.0],["2013-04-04",6.05,6.11,5.9,6.1,43100.0],["2013-04-05",5.92,6.13,5.92,6.08,48300.0],["2013-04-08",6.05,6.08,5.92,6.04,61800.0],["2013-04-09",6.04,6.25,6.02,6.1,43200.0],["2013-04-10",6.1,6.22,6.02,6.1,132100.0],["2013-04-11",6.07,6.15,5.94,5.98,69500.0],["2013-04-12",5.93,6.02,5.85,5.9,48300.0],["2013-04-15",5.9,6.03,5.69,5.72,100800.0],["2013-04-16",5.78,5.79,5.6,5.74,59100.0],["2013-04-17",5.67,5.68,5.39,5.4,186300.0],["2013-04-18",5.43,5.56,5.32,5.44,88500.0],["2013-04-19",5.42,5.56,5.38,5.51,75100.0],["2013-04-22",5.01,5.58,4.52,5.51,169100.0],["2013-04-23",5.61,6.05,5.61,5.85,621300.0],["2013-04-24",5.85,5.87,5.72,5.76,124600.0],["2013-04-25",5.8,5.99,5.76,5.92,252700.0],["2013-04-26",5.8,6.15,5.8,6.13,200300.0],["2013-04-29",6.15,6.2,6.09,6.18,84800.0],["2013-04-30",6.18,6.29,6.13,6.26,63700.0],["2013-05-01",6.23,6.26,5.9,5.9,156300.0],["2013-05-02",5.93,6.13,5.93,6.12,46000.0],["2013-05-03",6.23,6.29,6.15,6.23,92300.0],["2013-05-06",6.21,6.27,6.19,6.23,50800.0],["2013-05-07",6.26,6.28,6.1,6.27,42400.0],["2013-05-08",6.25,6.27,6.14,6.23,60900.0],["2013-05-09",6.21,6.24,6.06,6.17,51500.0],["2013-05-10",6.2,6.25,6.06,6.21,65400.0],["2013-05-13",6.18,6.21,6.03,6.05,43200.0],["2013-05-14",6.04,6.13,5.9,6.06,67700.0],["2013-05-15",6.02,6.04,5.9,6.02,80400.0],["2013-05-16",5.98,6.06,5.95,6.03,57500.0],["2013-05-17",6.01,6.05,5.92,6.02,118900.0],["2013-05-20",5.98,6.03,5.95,6.0,46800.0],["2013-05-21",5.98,6.11,5.95,6.07,38200.0],["2013-05-22",6.06,6.08,5.81,5.88,68900.0],["2013-05-23",5.83,5.89,5.72,5.89,43200.0],["2013-05-24",5.84,6.01,5.79,5.94,44800.0],["2013-05-28",6.01,6.1,5.85,5.89,88200.0],["2013-05-29",5.85,5.91,5.82,5.87,30800.0],["2013-05-30",5.91,5.98,5.85,5.97,28500.0],["2013-05-31",5.91,5.92,5.75,5.81,86500.0],["2013-06-03",5.82,5.99,5.73,5.82,145800.0],["2013-06-04",5.81,5.9,5.6,5.62,460700.0],["2013-06-05",5.64,5.66,5.5,5.55,74800.0],["2013-06-06",5.57,5.65,5.53,5.65,97300.0],["2013-06-07",5.71,5.94,5.54,5.88,234400.0],["2013-06-10",5.93,6.02,5.85,5.95,114400.0],["2013-06-11",5.88,6.09,5.88,5.99,115300.0],["2013-06-12",6.03,6.25,6.03,6.19,90200.0],["2013-06-13",6.21,6.34,6.19,6.31,70600.0],["2013-06-14",6.32,6.39,6.24,6.27,61500.0],["2013-06-17",6.36,6.36,6.21,6.32,74800.0],["2013-06-18",6.32,6.42,6.32,6.42,62700.0],["2013-06-19",6.39,6.44,6.36,6.4,50800.0],["2013-06-20",6.27,6.27,6.07,6.22,69700.0],["2013-06-21",6.25,6.3,6.17,6.25,225400.0],["2013-06-24",6.19,6.25,6.15,6.15,121400.0],["2013-06-25",6.22,6.25,6.07,6.17,136400.0],["2013-06-26",6.22,6.26,6.04,6.1,57300.0],["2013-06-27",6.17,6.17,6.09,6.14,182700.0],["2013-06-28",6.11,6.21,6.02,6.05,669700.0],["2013-07-01",6.07,6.14,6.04,6.1,68400.0],["2013-07-02",6.09,6.12,6.0,6.1,50500.0],["2013-07-03",6.1,6.13,6.05,6.09,32100.0],["2013-07-05",6.12,6.23,6.07,6.21,162400.0],["2013-07-08",6.21,6.33,6.2,6.24,121700.0],["2013-07-09",6.25,6.29,6.2,6.29,65600.0],["2013-07-10",6.29,6.34,6.18,6.22,66400.0],["2013-07-11",6.27,6.27,6.22,6.24,211600.0],["2013-07-12",6.25,6.26,6.19,6.21,202800.0],["2013-07-15",6.23,6.27,6.21,6.26,148400.0],["2013-07-16",6.25,6.27,6.21,6.26,81700.0],["2013-07-17",6.3,6.32,6.28,6.3,36600.0],["2013-07-18",6.34,6.34,6.24,6.28,194600.0],["2013-07-19",6.26,6.29,6.15,6.28,105500.0],["2013-07-22",6.24,6.26,6.07,6.12,84100.0],["2013-07-23",6.12,6.65,6.12,6.64,175000.0],["2013-07-24",6.68,6.81,6.53,6.63,158800.0],["2013-07-25",6.59,6.89,6.59,6.85,172400.0],["2013-07-26",6.83,6.93,6.77,6.87,112200.0],["2013-07-29",6.84,7.0,6.83,6.97,307800.0],["2013-07-30",7.02,7.05,6.85,6.94,249100.0],["2013-07-31",6.98,7.0,6.87,6.93,196200.0],["2013-08-01",6.98,7.0,6.85,6.96,103100.0],["2013-08-02",6.95,7.04,6.84,6.92,68500.0],["2013-08-05",6.93,7.04,6.93,6.97,100600.0],["2013-08-06",6.98,7.02,6.86,6.88,56600.0],["2013-08-07",6.83,6.94,6.73,6.9,75300.0],["2013-08-08",6.9,6.95,6.76,6.79,46900.0],["2013-08-09",6.75,6.77,6.61,6.71,57100.0],["2013-08-12",6.68,6.86,6.64,6.74,73900.0],["2013-08-13",6.77,6.89,6.7,6.74,89300.0],["2013-08-14",6.76,6.85,6.7,6.74,53900.0],["2013-08-15",6.66,6.78,6.62,6.66,81400.0],["2013-08-16",6.7,6.84,6.69,6.79,180900.0],["2013-08-19",6.77,6.9,6.68,6.68,87400.0],["2013-08-20",6.67,6.88,6.67,6.81,50600.0],["2013-08-21",6.78,6.9,6.71,6.83,71400.0],["2013-08-22",6.84,7.0,6.84,7.0,77500.0],["2013-08-23",7.0,7.03,6.91,7.0,85100.0],["2013-08-26",6.99,7.09,6.92,7.02,66800.0],["2013-08-27",6.96,6.98,6.63,6.72,114000.0],["2013-08-28",6.73,6.87,6.69,6.78,99300.0],["2013-08-29",6.79,6.89,6.79,6.82,21400.0],["2013-08-30",6.8,6.86,6.5,6.65,96700.0],["2013-09-03",6.69,6.8,6.58,6.66,57000.0],["2013-09-04",6.66,6.88,6.53,6.81,71600.0],["2013-09-05",6.78,6.86,6.66,6.77,24700.0],["2013-09-06",6.82,6.82,6.58,6.69,15300.0],["2013-09-09",6.69,6.9,6.69,6.87,39000.0],["2013-09-10",6.92,6.93,6.79,6.84,41000.0],["2013-09-11",6.82,6.85,6.78,6.81,29500.0],["2013-09-12",6.82,6.82,6.58,6.59,39300.0],["2013-09-13",6.61,6.66,6.5,6.65,48900.0],["2013-09-16",6.74,6.74,6.51,6.55,38500.0],["2013-09-17",6.52,6.82,6.52,6.62,54300.0],["2013-09-18",6.61,6.76,6.52,6.69,55500.0],["2013-09-19",6.67,6.71,6.57,6.66,15800.0],["2013-09-20",6.66,6.9,6.53,6.9,113100.0],["2013-09-23",6.84,7.0,6.82,6.99,42800.0],["2013-09-24",7.0,7.04,6.88,6.97,93000.0],["2013-09-25",6.96,7.03,6.92,6.98,36200.0],["2013-09-26",7.11,7.11,6.75,6.84,58000.0],["2013-09-27",6.78,7.03,6.78,6.99,40400.0],["2013-09-30",6.91,6.96,6.64,6.91,81900.0],["2013-10-01",6.89,6.91,6.79,6.8,21200.0],["2013-10-02",6.73,6.89,6.7,6.7,60100.0],["2013-10-03",6.69,6.8,6.53,6.77,40000.0],["2013-10-04",6.75,7.0,6.75,6.94,50800.0],["2013-10-07",6.86,6.92,6.79,6.79,19700.0],["2013-10-08",6.84,6.84,6.67,6.7,51100.0],["2013-10-09",6.71,6.9,6.67,6.81,54400.0],["2013-10-10",6.92,7.02,6.74,6.97,41100.0],["2013-10-11",6.93,7.04,6.92,7.04,49000.0],["2013-10-14",6.87,7.15,6.87,7.11,79300.0],["2013-10-15",7.1,7.18,7.07,7.13,37200.0],["2013-10-16",7.16,7.17,7.08,7.08,77500.0],["2013-10-17",7.05,7.21,7.04,7.19,60200.0],["2013-10-18",7.25,7.25,7.0,7.11,91000.0],["2013-10-21",7.1,7.17,7.02,7.11,69100.0],["2013-10-22",8.48,8.57,8.0,8.47,497700.0],["2013-10-23",8.4,8.51,8.3,8.38,218400.0],["2013-10-24",8.3,8.42,8.23,8.27,159800.0],["2013-10-25",8.29,8.37,8.1,8.35,92500.0],["2013-10-28",8.4,9.47,8.39,8.89,611000.0],["2013-10-29",8.83,9.12,8.82,9.03,122100.0],["2013-10-30",9.01,9.15,8.92,9.03,145100.0],["2013-10-31",9.08,9.5,8.88,9.31,556700.0],["2013-11-01",9.32,9.4,9.25,9.33,221500.0],["2013-11-04",9.45,9.85,9.35,9.73,627600.0],["2013-11-05",9.75,10.22,9.63,9.74,771800.0],["2013-11-06",9.78,9.99,9.71,9.8,246900.0],["2013-11-07",9.8,9.91,9.38,9.45,198500.0],["2013-11-08",9.43,9.68,9.37,9.66,175400.0],["2013-11-11",9.75,9.86,9.57,9.76,251600.0],["2013-11-12",9.78,9.88,9.63,9.82,147500.0],["2013-11-13",9.79,10.0,9.73,9.99,188900.0],["2013-11-14",10.0,10.3,9.87,9.88,199700.0],["2013-11-15",9.9,10.0,9.85,9.95,157700.0],["2013-11-18",10.02,10.07,9.41,9.45,191600.0],["2013-11-19",9.39,9.7,9.13,9.39,197000.0],["2013-11-20",9.41,9.51,9.16,9.4,82700.0],["2013-11-21",9.41,9.51,9.33,9.48,165400.0],["2013-11-22",9.46,9.5,9.36,9.4,183800.0],["2013-11-25",9.39,9.47,9.12,9.41,176200.0],["2013-11-26",9.38,9.74,9.34,9.68,246800.0],["2013-11-27",9.66,9.89,9.6,9.82,149500.0],["2013-11-29",9.9,10.03,9.84,9.96,77900.0],["2013-12-02",10.0,10.01,9.68,9.98,216900.0],["2013-12-03",10.0,10.03,9.74,9.84,154500.0],["2013-12-04",9.84,9.96,9.5,9.84,161200.0],["2013-12-05",9.81,10.0,9.55,9.64,261700.0],["2013-12-06",9.75,9.89,9.67,9.88,231100.0],["2013-12-09",9.88,9.97,9.7,9.75,177100.0],["2013-12-10",9.68,9.84,9.5,9.5,141200.0],["2013-12-11",9.55,9.71,9.51,9.63,197200.0],["2013-12-12",9.64,9.89,9.56,9.86,180900.0],["2013-12-13",9.9,10.05,9.86,9.92,270600.0],["2013-12-16",9.92,10.18,9.87,9.99,231500.0],["2013-12-17",10.0,10.11,9.98,10.02,107300.0],["2013-12-18",10.03,10.1,9.93,10.07,119300.0],["2013-12-19",10.08,10.15,9.95,10.09,99500.0],["2013-12-20",10.11,10.66,9.94,10.13,740200.0],["2013-12-23",10.21,10.5,10.21,10.32,191400.0],["2013-12-24",10.3,10.45,10.22,10.36,76700.0],["2013-12-26",10.44,10.44,10.11,10.16,189100.0],["2013-12-27",10.15,10.22,9.92,10.05,132200.0],["2013-12-30",9.99,10.12,9.89,9.95,183600.0],["2013-12-31",10.0,10.11,9.96,10.03,150600.0],["2014-01-02",10.0,10.01,9.51,9.73,317800.0],["2014-01-03",9.8,10.01,9.73,9.99,282100.0],["2014-01-06",10.0,10.19,9.99,10.07,297100.0],["2014-01-07",10.15,10.28,10.11,10.24,318200.0],["2014-01-08",10.48,10.99,10.41,10.74,843900.0],["2014-01-09",10.83,10.85,10.63,10.71,554300.0],["2014-01-10",10.7,10.94,10.6,10.64,216000.0],["2014-01-13",10.64,10.7,10.42,10.49,199900.0],["2014-01-14",10.76,11.76,10.76,11.73,935600.0],["2014-01-15",11.85,11.91,11.47,11.59,340900.0],["2014-01-16",11.63,11.83,11.55,11.58,258300.0],["2014-01-17",11.51,11.6,11.33,11.42,278600.0],["2014-01-21",11.55,11.99,11.53,11.94,443000.0],["2014-01-22",11.93,12.08,11.83,11.92,393100.0],["2014-01-23",11.89,12.04,11.82,12.04,333300.0],["2014-01-24",11.93,11.97,11.41,11.58,244700.0],["2014-01-27",11.58,11.72,11.28,11.5,254400.0],["2014-01-28",11.44,11.96,11.44,11.74,265400.0],["2014-01-29",11.55,11.81,11.46,11.53,113800.0],["2014-01-30",11.66,11.86,11.52,11.76,177000.0],["2014-01-31",11.58,11.73,11.38,11.43,179300.0],["2014-02-03",11.31,11.43,10.77,10.88,277800.0],["2014-02-04",10.99,11.42,10.84,11.38,244800.0],["2014-02-05",11.37,11.46,11.04,11.3,204000.0],["2014-02-06",11.35,11.54,11.29,11.34,110400.0],["2014-02-07",11.4,11.4,11.21,11.34,128000.0],["2014-02-10",11.28,11.42,11.13,11.42,200900.0],["2014-02-11",11.46,11.76,11.35,11.74,124800.0],["2014-02-12",11.74,11.78,11.3,11.4,200800.0],["2014-02-13",11.36,11.78,11.33,11.72,111000.0],["2014-02-14",11.66,11.79,11.43,11.76,187900.0],["2014-02-18",11.67,11.99,11.39,11.94,552600.0],["2014-02-19",13.03,13.88,12.75,13.19,3562200.0],["2014-02-20",13.35,13.87,13.35,13.69,865000.0],["2014-02-21",13.47,13.61,13.07,13.39,371600.0],["2014-02-24",13.46,13.88,13.27,13.34,641700.0],["2014-02-25",13.32,13.54,13.31,13.34,468000.0],["2014-02-26",13.33,13.75,13.28,13.35,534300.0],["2014-02-27",13.25,13.47,13.23,13.33,339000.0],["2014-02-28",13.37,13.45,13.08,13.16,332200.0],["2014-03-03",13.05,13.23,12.84,13.17,320000.0],["2014-03-04",13.38,13.68,13.35,13.6,531300.0],["2014-03-05",13.62,14.35,13.55,14.28,654000.0],["2014-03-06",14.38,14.5,14.28,14.3,289100.0],["2014-03-07",14.42,14.5,14.18,14.4,351900.0],["2014-03-10",14.4,14.49,14.21,14.36,328800.0],["2014-03-11",14.44,14.65,14.22,14.29,388600.0],["2014-03-12",14.26,14.71,14.14,14.6,332000.0],["2014-03-13",14.7,14.84,14.09,14.44,529400.0],["2014-03-14",14.33,14.67,13.98,14.13,426200.0],["2014-03-17",14.28,14.96,14.12,14.75,914000.0],["2014-03-18",14.75,15.0,14.75,14.9,488100.0],["2014-03-19",14.95,14.98,14.53,14.73,371800.0],["2014-03-20",14.61,14.95,14.52,14.79,246800.0],["2014-03-21",14.8,14.97,14.3,14.32,353400.0],["2014-03-24",14.25,14.26,13.36,13.6,726000.0],["2014-03-25",13.73,14.49,13.73,14.11,442500.0],["2014-03-26",14.18,14.23,13.07,13.13,498100.0],["2014-03-27",13.15,13.24,12.51,12.69,499100.0],["2014-03-28",12.7,12.98,12.26,12.47,488800.0],["2014-03-31",12.62,13.5,12.62,13.15,606000.0],["2014-04-01",13.21,13.28,12.95,13.2,335900.0],["2014-04-02",13.28,13.43,13.0,13.34,321900.0],["2014-04-03",13.38,13.48,13.02,13.16,240700.0],["2014-04-04",13.28,13.39,12.51,12.64,258500.0],["2014-04-07",13.78,13.89,12.59,12.71,571400.0],["2014-04-08",12.71,12.92,12.38,12.44,288000.0],["2014-04-09",12.55,12.74,12.37,12.5,296500.0],["2014-04-10",12.55,12.55,11.67,11.8,463200.0],["2014-04-11",11.67,11.98,11.39,11.49,418800.0],["2014-04-14",11.51,11.67,10.82,11.0,691300.0],["2014-04-15",11.02,11.3,10.52,11.03,526200.0],["2014-04-16",11.1,11.13,10.67,10.96,325300.0],["2014-04-17",10.92,11.04,10.77,11.0,334200.0],["2014-04-21",11.02,11.35,10.77,11.33,496700.0],["2014-04-22",11.46,11.67,11.27,11.62,322000.0],["2014-04-23",11.55,11.6,11.34,11.41,320700.0],["2014-04-24",11.5,11.81,10.96,11.77,569000.0],["2014-04-25",11.66,11.67,11.22,11.58,569900.0],["2014-04-28",11.59,12.19,11.36,11.81,1099700.0],["2014-04-29",9.12,9.88,8.55,8.73,3072700.0],["2014-04-30",8.75,8.97,8.51,8.52,1313600.0],["2014-05-01",8.49,8.9,8.24,8.6,831900.0],["2014-05-02",8.61,8.7,8.32,8.38,690400.0],["2014-05-05",8.33,8.63,8.33,8.43,344000.0],["2014-05-06",8.41,8.48,8.18,8.2,490500.0],["2014-05-07",8.26,8.29,7.83,8.14,605900.0],["2014-05-08",8.13,8.36,7.92,8.01,249500.0],["2014-05-09",7.97,8.22,7.97,8.19,286300.0],["2014-05-12",8.21,8.48,8.14,8.36,345300.0],["2014-05-13",8.37,8.37,7.98,8.05,359900.0],["2014-05-14",8.06,8.08,7.9,8.04,220100.0],["2014-05-15",8.02,8.02,7.7,7.81,264200.0],["2014-05-16",7.81,7.87,7.62,7.87,197400.0],["2014-05-19",7.8,8.21,7.75,8.2,254500.0],["2014-05-20",8.17,8.51,7.85,8.01,265000.0],["2014-05-21",8.03,8.13,7.79,8.13,148400.0],["2014-05-22",8.19,8.41,7.97,8.3,167300.0],["2014-05-23",8.32,8.36,8.16,8.25,153100.0],["2014-05-27",8.33,8.78,8.26,8.69,269300.0],["2014-05-28",8.71,8.73,8.47,8.71,195000.0],["2014-05-29",8.7,8.86,8.51,8.59,265500.0],["2014-05-30",8.61,8.73,8.15,8.28,342200.0],["2014-06-02",8.3,8.37,8.05,8.33,267400.0],["2014-06-03",8.32,8.32,8.09,8.13,189400.0],["2014-06-04",8.12,8.35,8.1,8.26,252300.0],["2014-06-05",8.42,8.62,8.16,8.59,338000.0],["2014-06-06",8.6,9.04,8.59,8.78,406800.0],["2014-06-09",8.78,9.11,8.77,8.93,318500.0],["2014-06-10",8.89,8.95,8.63,8.65,172400.0],["2014-06-11",8.62,8.84,8.56,8.78,126100.0],["2014-06-12",8.79,8.93,8.51,8.78,336300.0],["2014-06-13",8.81,8.94,8.76,8.88,221000.0],["2014-06-16",8.88,9.23,8.88,9.14,594300.0],["2014-06-17",9.18,9.4,9.1,9.23,288900.0],["2014-06-18",9.25,9.4,9.04,9.26,277100.0],["2014-06-19",9.27,9.36,8.93,9.05,172700.0],["2014-06-20",9.12,9.19,8.97,9.05,287800.0],["2014-06-23",9.06,9.06,8.8,8.93,261200.0],["2014-06-24",8.88,9.07,8.78,8.81,212000.0],["2014-06-25",8.79,8.89,8.69,8.81,200800.0],["2014-06-26",8.81,8.82,8.57,8.66,184300.0],["2014-06-27",8.58,8.8,8.46,8.69,985100.0],["2014-06-30",8.69,9.08,8.69,9.05,280300.0],["2014-07-01",9.08,9.48,9.07,9.3,438400.0],["2014-07-02",9.3,9.37,9.16,9.29,258200.0],["2014-07-03",9.34,9.38,9.17,9.32,352900.0],["2014-07-07",9.33,9.35,9.02,9.26,272100.0],["2014-07-08",9.22,9.35,8.84,9.06,253700.0],["2014-07-09",9.1,9.29,8.95,9.21,406000.0],["2014-07-10",8.96,9.24,8.8,9.13,229800.0],["2014-07-11",9.08,9.3,8.94,9.2,166300.0],["2014-07-14",9.28,9.28,9.14,9.2,267800.0],["2014-07-15",9.22,9.22,9.01,9.07,248900.0],["2014-07-16",9.11,9.16,8.9,8.97,194600.0],["2014-07-17",8.9,9.11,8.66,8.68,262400.0],["2014-07-18",8.65,8.8,8.6,8.68,284700.0],["2014-07-21",8.66,9.19,8.63,9.16,581800.0],["2014-07-22",9.05,9.44,8.74,9.2,872600.0],["2014-07-23",9.2,9.27,8.94,9.13,305900.0],["2014-07-24",9.14,9.36,9.12,9.17,194600.0],["2014-07-25",9.06,9.06,8.86,8.88,193000.0],["2014-07-28",8.9,9.08,8.7,8.86,178700.0],["2014-07-29",8.86,8.98,8.73,8.74,187900.0],["2014-07-30",8.84,8.96,8.79,8.87,152900.0],["2014-07-31",8.73,8.93,8.58,8.67,324600.0],["2014-08-01",8.72,8.87,8.59,8.78,171900.0],["2014-08-04",8.82,8.85,8.7,8.81,118500.0],["2014-08-05",8.8,9.16,8.8,9.1,322000.0],["2014-08-06",9.02,9.5,9.01,9.38,178900.0],["2014-08-07",9.35,9.51,9.25,9.37,289200.0],["2014-08-08",9.42,9.42,9.14,9.31,195400.0],["2014-08-11",9.34,9.68,9.24,9.63,177300.0],["2014-08-12",9.55,9.69,9.5,9.66,182800.0],["2014-08-13",9.7,9.96,9.68,9.95,196300.0],["2014-08-14",9.93,10.16,9.7,10.0,208800.0],["2014-08-15",10.11,10.28,10.02,10.16,320700.0],["2014-08-18",10.24,10.29,10.05,10.07,216000.0],["2014-08-19",10.05,10.29,10.04,10.19,203500.0],["2014-08-20",10.16,10.2,9.86,9.89,114600.0],["2014-08-21",9.91,10.06,9.71,9.97,196200.0],["2014-08-22",9.95,10.09,9.82,10.07,223500.0],["2014-08-25",10.1,10.22,9.85,9.92,131100.0],["2014-08-26",9.88,10.03,9.88,9.93,100300.0],["2014-08-27",9.93,10.04,9.85,9.9,115900.0],["2014-08-28",9.87,9.87,9.57,9.57,109300.0],["2014-08-29",9.58,9.73,9.46,9.65,93900.0],["2014-09-02",9.68,9.97,9.57,9.92,135100.0],["2014-09-03",10.01,10.17,9.53,9.59,340500.0],["2014-09-04",9.61,9.81,9.12,9.16,315300.0],["2014-09-05",9.1,9.4,9.02,9.35,142400.0],["2014-09-08",9.38,9.5,9.27,9.46,78600.0],["2014-09-09",9.44,9.45,9.25,9.25,87900.0],["2014-09-10",9.24,9.38,9.24,9.36,65200.0],["2014-09-11",9.33,9.45,9.26,9.45,61400.0],["2014-09-12",9.42,9.42,9.23,9.23,82300.0],["2014-09-15",9.19,9.3,8.95,9.02,181900.0],["2014-09-16",8.97,9.14,8.96,9.1,98400.0],["2014-09-17",9.07,9.23,9.07,9.16,89300.0],["2014-09-18",9.23,9.42,9.0,9.4,122900.0],["2014-09-19",9.39,9.65,9.26,9.36,250200.0],["2014-09-22",9.25,9.26,9.04,9.04,85500.0],["2014-09-23",9.0,9.11,8.85,8.88,148500.0],["2014-09-24",8.92,9.22,8.92,9.13,86000.0],["2014-09-25",9.13,9.15,8.85,9.03,117000.0],["2014-09-26",9.07,9.12,9.01,9.08,49400.0],["2014-09-29",9.0,9.15,8.93,9.01,131500.0],["2014-09-30",9.01,9.1,8.9,8.95,186500.0],["2014-10-01",8.96,9.04,8.82,8.91,128300.0],["2014-10-02",8.94,9.3,8.89,9.24,83600.0],["2014-10-03",9.32,9.41,9.1,9.12,103500.0],["2014-10-06",9.12,9.12,8.0,8.11,1366200.0],["2014-10-07",8.08,8.14,7.77,7.91,682400.0],["2014-10-08",7.85,8.01,7.68,7.96,362500.0],["2014-10-09",7.93,8.09,7.84,7.87,149900.0],["2014-10-10",7.85,7.85,7.37,7.4,203500.0],["2014-10-13",7.44,7.77,7.32,7.67,187900.0],["2014-10-14",7.78,7.95,7.62,7.69,142100.0],["2014-10-15",7.65,8.23,7.58,8.09,461200.0],["2014-10-16",8.02,8.38,7.91,8.09,241700.0],["2014-10-17",8.26,8.32,7.75,7.94,263200.0],["2014-10-20",7.85,8.26,7.81,8.26,291500.0],["2014-10-21",7.85,8.49,7.69,7.92,782500.0],["2014-10-22",7.91,7.99,7.65,7.67,326600.0],["2014-10-23",7.78,7.99,7.65,7.89,268000.0],["2014-10-24",7.92,8.18,7.89,7.95,144100.0],["2014-10-27",7.95,7.97,7.76,7.87,191400.0],["2014-10-28",7.89,8.39,7.89,8.31,216700.0],["2014-10-29",8.3,8.5,8.27,8.43,165400.0],["2014-10-30",8.36,8.44,8.23,8.37,198000.0],["2014-10-31",8.54,8.82,8.37,8.78,163100.0],["2014-11-03",8.73,8.82,8.21,8.23,187100.0],["2014-11-04",8.17,8.26,7.93,8.09,201000.0],["2014-11-05",8.2,8.46,8.08,8.44,150700.0],["2014-11-06",8.33,8.69,8.33,8.58,147000.0],["2014-11-07",8.52,8.52,8.26,8.36,142600.0],["2014-11-10",7.83,8.24,7.72,8.16,291700.0],["2014-11-11",8.1,8.3,8.04,8.27,154700.0],["2014-11-12",8.09,8.35,8.05,8.35,111400.0],["2014-11-13",8.33,8.36,8.19,8.21,112100.0],["2014-11-14",8.18,8.3,8.06,8.26,109500.0],["2014-11-17",8.22,8.25,8.06,8.21,131000.0],["2014-11-18",8.17,8.41,8.17,8.32,146400.0],["2014-11-19",8.34,8.34,7.96,8.02,143900.0],["2014-11-20",8.0,8.32,7.98,8.22,137500.0],["2014-11-21",8.38,8.59,8.31,8.49,186800.0],["2014-11-24",8.47,8.52,8.31,8.41,171600.0],["2014-11-25",8.47,8.75,8.35,8.7,271900.0],["2014-11-26",8.67,8.85,8.55,8.81,100000.0],["2014-11-28",8.8,8.87,8.69,8.69,87200.0],["2014-12-01",8.63,8.63,8.4,8.42,159000.0],["2014-12-02",8.47,8.75,8.42,8.45,114800.0],["2014-12-03",8.43,8.79,8.4,8.68,135300.0],["2014-12-04",8.68,8.82,8.61,8.75,48200.0],["2014-12-05",8.7,9.0,8.7,8.92,145600.0],["2014-12-08",8.86,8.98,8.49,8.51,106900.0],["2014-12-09",8.45,8.87,8.31,8.85,171800.0],["2014-12-10",8.77,8.81,7.38,8.66,140500.0],["2014-12-11",8.77,8.97,8.32,8.67,168100.0],["2014-12-12",8.55,8.82,8.55,8.62,136400.0],["2014-12-15",8.69,8.83,8.58,8.6,91600.0],["2014-12-16",8.56,8.9,8.48,8.72,112100.0],["2014-12-17",8.71,8.96,8.67,8.9,152100.0],["2014-12-18",8.9,9.0,8.84,8.95,237700.0],["2014-12-19",8.9,9.1,8.67,9.05,323900.0],["2014-12-22",9.03,9.51,8.8,9.27,99600.0],["2014-12-23",9.28,9.47,9.1,9.35,59500.0],["2014-12-24",9.37,9.38,9.18,9.27,40700.0],["2014-12-26",9.32,9.44,9.32,9.38,40000.0],["2014-12-29",9.35,9.42,9.28,9.28,48400.0],["2014-12-30",9.28,9.35,9.18,9.23,108200.0],["2014-12-31",9.2,9.41,9.2,9.28,131800.0],["2015-01-02",9.37,9.45,9.21,9.42,124000.0],["2015-01-05",9.33,9.51,9.3,9.39,108400.0],["2015-01-06",9.55,9.55,9.04,9.3,159100.0],["2015-01-07",9.35,9.45,9.04,9.33,132200.0],["2015-01-08",9.43,9.85,9.34,9.56,150500.0],["2015-01-09",9.53,9.75,9.52,9.7,100500.0],["2015-01-12",9.67,9.7,9.36,9.4,86300.0],["2015-01-13",9.5,9.73,9.26,9.35,85800.0],["2015-01-14",9.25,9.35,9.04,9.23,96600.0],["2015-01-15",9.22,9.55,9.05,9.15,108200.0],["2015-01-16",9.11,9.47,9.05,9.41,108100.0],["2015-01-20",9.44,9.47,9.29,9.36,92600.0],["2015-01-21",9.35,9.45,9.24,9.25,70100.0],["2015-01-22",9.3,9.53,9.07,9.46,141100.0],["2015-01-23",9.5,9.5,9.34,9.4,55600.0],["2015-01-26",9.34,9.41,9.22,9.29,75500.0],["2015-01-27",9.19,9.19,9.05,9.07,67900.0],["2015-01-28",9.14,9.34,8.96,9.04,113000.0],["2015-01-29",9.04,9.31,9.04,9.24,82500.0],["2015-01-30",9.12,9.39,8.79,8.8,124700.0],["2015-02-02",8.78,9.1,8.75,9.09,125300.0],["2015-02-03",9.08,9.48,9.08,9.45,76200.0],["2015-02-04",9.38,9.59,9.38,9.48,126400.0],["2015-02-05",9.52,9.78,9.48,9.72,81100.0],["2015-02-06",9.72,10.25,9.71,10.07,185000.0],["2015-02-09",10.02,10.29,9.7,10.04,87500.0],["2015-02-10",10.07,10.1,9.87,9.92,57000.0],["2015-02-11",9.88,10.07,9.65,9.91,50400.0],["2015-02-12",10.01,10.23,9.68,9.91,92900.0],["2015-02-13",9.88,10.0,9.78,9.87,51800.0],["2015-02-17",9.87,10.08,9.73,9.75,110300.0],["2015-02-18",9.37,9.5,8.69,8.83,398000.0],["2015-02-19",8.69,8.91,8.45,8.66,209500.0],["2015-02-20",8.68,8.68,8.34,8.41,173900.0],["2015-02-23",8.29,8.49,8.01,8.21,185200.0],["2015-02-24",8.4,8.43,8.19,8.26,223900.0],["2015-02-25",8.25,8.39,8.15,8.33,238400.0],["2015-02-26",8.33,8.44,8.28,8.35,111900.0],["2015-02-27",8.35,8.41,8.2,8.26,142900.0],["2015-03-02",8.2,8.42,8.2,8.41,157700.0],["2015-03-03",8.43,8.48,8.34,8.36,119900.0],["2015-03-04",8.34,8.48,8.2,8.28,99100.0],["2015-03-05",8.28,8.43,8.18,8.31,137400.0],["2015-03-06",8.2,8.41,8.1,8.12,98100.0],["2015-03-09",8.12,8.21,8.06,8.13,61100.0],["2015-03-10",8.02,8.1,7.91,7.98,97600.0],["2015-03-11",8.01,8.11,7.96,8.09,113100.0],["2015-03-12",8.11,8.21,8.05,8.19,168000.0],["2015-03-13",8.21,8.26,8.05,8.26,72700.0],["2015-03-16",8.29,8.49,8.29,8.37,82000.0],["2015-03-17",8.32,8.4,8.17,8.31,41100.0],["2015-03-18",8.29,8.48,8.22,8.45,154100.0],["2015-03-19",8.41,8.54,8.27,8.48,96500.0],["2015-03-20",8.14,8.14,7.57,7.8,366100.0],["2015-03-23",7.74,7.92,7.6,7.86,206900.0],["2015-03-24",7.88,7.94,7.71,7.88,136600.0],["2015-03-25",7.86,7.86,7.61,7.65,234200.0],["2015-03-26",7.17,7.5,7.17,7.31,248300.0],["2015-03-27",7.32,7.54,7.17,7.32,169100.0],["2015-03-30",7.3,7.38,7.18,7.3,117400.0],["2015-03-31",7.2,7.25,7.14,7.15,119700.0],["2015-04-01",7.15,7.35,6.99,7.26,156000.0],["2015-04-02",7.28,7.41,7.26,7.34,74900.0],["2015-04-06",7.51,7.51,7.19,7.41,90500.0],["2015-04-07",7.39,7.48,7.3,7.31,104800.0],["2015-04-08",7.29,7.46,7.29,7.39,85100.0],["2015-04-09",7.36,7.45,7.27,7.29,82100.0],["2015-04-10",7.33,7.38,7.17,7.21,112700.0],["2015-04-13",7.22,7.34,7.22,7.25,77700.0],["2015-04-14",7.23,7.29,7.17,7.17,94000.0],["2015-04-15",7.18,7.35,7.16,7.24,78500.0],["2015-04-16",7.2,7.25,6.87,6.98,325500.0],["2015-04-17",6.87,7.0,6.87,6.89,197700.0],["2015-04-20",6.92,6.96,6.78,6.83,425300.0],["2015-04-21",6.28,6.28,5.26,5.52,2114600.0],["2015-04-22",5.5,5.7,5.5,5.66,529100.0],["2015-04-23",5.68,5.79,5.56,5.66,374400.0],["2015-04-24",5.96,6.39,5.87,6.26,944200.0],["2015-04-27",6.27,6.4,6.03,6.06,721300.0],["2015-04-28",6.13,6.19,5.99,6.07,313700.0],["2015-04-29",6.01,6.12,5.99,6.02,266500.0],["2015-04-30",6.07,6.13,5.96,6.01,464000.0],["2015-05-01",6.07,6.17,5.98,6.17,236100.0],["2015-05-04",6.15,6.37,6.13,6.18,189000.0],["2015-05-05",6.15,6.17,5.87,5.93,310300.0],["2015-05-06",5.93,5.96,5.81,5.95,264900.0],["2015-05-07",5.93,6.01,5.9,6.0,228800.0],["2015-05-08",6.01,6.15,6.01,6.06,225000.0],["2015-05-11",6.02,6.1,5.98,5.99,224500.0],["2015-05-12",5.93,6.06,5.84,6.05,465200.0],["2015-05-13",6.1,6.1,5.85,5.99,358900.0],["2015-05-14",6.04,6.15,5.99,6.11,496700.0],["2015-05-15",6.11,6.19,6.04,6.15,234600.0],["2015-05-18",6.14,6.18,6.1,6.17,228700.0],["2015-05-19",6.15,6.2,6.05,6.17,178500.0],["2015-05-20",6.2,6.29,6.13,6.24,292500.0],["2015-05-21",6.22,6.32,6.13,6.3,276200.0],["2015-05-22",6.3,6.33,6.22,6.29,142800.0],["2015-05-26",6.28,6.33,6.2,6.25,200900.0],["2015-05-27",6.24,6.4,6.24,6.4,320400.0],["2015-05-28",6.4,6.53,6.4,6.51,270300.0],["2015-05-29",6.49,6.65,6.46,6.47,356300.0],["2015-06-01",6.46,6.52,6.29,6.48,226800.0],["2015-06-02",6.43,6.51,6.38,6.44,176400.0],["2015-06-03",6.42,6.53,6.42,6.5,179500.0],["2015-06-04",6.49,6.54,6.43,6.46,178100.0],["2015-06-05",6.44,6.62,6.4,6.56,377200.0],["2015-06-08",6.52,6.55,6.42,6.45,183100.0],["2015-06-09",6.44,6.44,6.23,6.3,229700.0],["2015-06-10",6.31,6.39,6.17,6.18,229700.0],["2015-06-11",6.22,6.22,6.05,6.12,184400.0],["2015-06-12",6.11,6.16,6.05,6.12,98900.0],["2015-06-15",6.1,6.26,6.01,6.25,106600.0],["2015-06-16",6.61,7.15,6.56,6.84,693300.0],["2015-06-17",6.89,6.93,6.62,6.89,241900.0],["2015-06-18",6.94,6.97,6.81,6.84,156500.0],["2015-06-19",6.88,6.88,6.68,6.69,199400.0],["2015-06-22",6.83,6.83,6.65,6.71,207800.0],["2015-06-23",6.73,6.79,6.65,6.68,86400.0],["2015-06-24",6.71,6.81,6.65,6.66,137800.0],["2015-06-25",6.75,6.77,6.6,6.76,192600.0],["2015-06-26",6.78,6.78,6.5,6.5,684400.0],["2015-06-29",6.48,6.6,6.3,6.3,224100.0],["2015-06-30",6.37,6.45,6.2,6.23,192800.0],["2015-07-01",6.31,6.46,6.12,6.15,183700.0],["2015-07-02",6.18,6.2,6.13,6.14,108000.0],["2015-07-06",6.12,6.25,6.09,6.11,197000.0],["2015-07-07",6.09,6.22,6.06,6.15,195600.0],["2015-07-08",6.13,6.14,5.98,6.02,212000.0],["2015-07-09",6.09,6.11,5.97,6.04,191100.0],["2015-07-10",6.1,6.17,6.04,6.14,168000.0],["2015-07-13",6.18,6.21,6.12,6.13,141300.0],["2015-07-14",6.11,6.14,5.94,6.13,263300.0],["2015-07-15",6.1,6.1,5.9,5.91,279400.0],["2015-07-16",6.0,6.0,5.7,5.8,348700.0],["2015-07-17",5.81,5.83,5.65,5.7,520400.0],["2015-07-20",5.72,5.73,5.37,5.41,269500.0],["2015-07-21",5.44,5.69,5.43,5.5,235600.0],["2015-07-22",5.45,5.54,5.29,5.42,343300.0],["2015-07-23",6.8,7.7,6.7,7.15,1780800.0],["2015-07-24",7.11,7.24,6.81,7.07,600800.0],["2015-07-27",7.15,7.37,6.98,7.22,285900.0],["2015-07-28",7.11,7.32,7.07,7.3,285300.0],["2015-07-29",7.32,7.44,7.29,7.36,434000.0],["2015-07-30",7.31,7.64,7.31,7.64,478200.0],["2015-07-31",7.64,7.73,7.54,7.58,265300.0],["2015-08-03",7.65,7.84,7.51,7.6,449400.0],["2015-08-04",7.81,8.06,7.71,8.02,356200.0],["2015-08-05",8.02,8.13,7.99,8.08,344200.0],["2015-08-06",8.05,8.13,8.0,8.04,189200.0],["2015-08-07",8.0,8.07,7.86,8.02,217400.0],["2015-08-10",7.97,8.16,7.9,8.04,332900.0],["2015-08-11",7.96,8.0,7.65,7.68,222400.0],["2015-08-12",7.57,7.79,7.47,7.66,253300.0],["2015-08-13",7.65,7.8,7.6,7.6,95400.0],["2015-08-14",7.57,7.61,7.4,7.45,127100.0],["2015-08-17",7.44,7.58,7.4,7.47,180100.0],["2015-08-18",7.47,7.5,7.12,7.12,185100.0],["2015-08-19",7.07,7.17,6.93,6.95,228600.0],["2015-08-20",6.9,6.91,6.61,6.61,266100.0],["2015-08-21",6.49,6.97,6.44,6.87,245000.0],["2015-08-24",6.01,6.77,6.0,6.43,293800.0],["2015-08-25",6.63,6.63,6.29,6.31,244100.0],["2015-08-26",6.46,6.61,6.35,6.52,277700.0],["2015-08-27",6.55,6.65,6.41,6.58,165300.0],["2015-08-28",6.56,6.75,6.56,6.64,274700.0],["2015-08-31",6.64,6.83,6.64,6.79,284900.0],["2015-09-01",6.62,6.7,6.4,6.41,258500.0],["2015-09-02",6.53,6.66,6.42,6.64,390400.0],["2015-09-03",6.69,6.79,6.53,6.66,240900.0],["2015-09-04",6.61,6.72,6.46,6.56,187700.0],["2015-09-08",6.66,6.8,6.55,6.7,180200.0],["2015-09-09",6.83,6.84,6.47,6.5,148600.0],["2015-09-10",6.48,6.54,6.38,6.41,145100.0],["2015-09-11",6.38,6.43,6.25,6.29,142500.0],["2015-09-14",6.29,6.37,6.23,6.33,103800.0],["2015-09-15",6.34,6.54,6.33,6.48,185600.0],["2015-09-16",6.45,6.58,6.38,6.39,200500.0],["2015-09-17",6.36,6.49,6.32,6.35,120100.0],["2015-09-18",6.28,6.39,6.08,6.11,233900.0],["2015-09-21",6.18,6.23,5.94,5.99,179600.0],["2015-09-22",5.9,5.9,5.74,5.8,259900.0],["2015-09-23",5.84,5.93,5.76,5.86,233700.0],["2015-09-24",5.79,5.85,5.73,5.79,161200.0],["2015-09-25",5.84,5.94,5.53,5.53,160200.0],["2015-09-28",5.52,5.66,5.46,5.57,197200.0],["2015-09-29",5.59,5.79,5.56,5.67,192900.0],["2015-09-30",5.74,5.81,5.69,5.74,146600.0],["2015-10-01",5.74,5.8,5.54,5.67,110200.0],["2015-10-02",5.59,5.75,5.43,5.75,151800.0],["2015-10-05",5.77,5.85,5.7,5.75,226600.0],["2015-10-06",5.76,5.82,5.68,5.73,148600.0],["2015-10-07",5.77,5.9,5.77,5.84,115900.0],["2015-10-08",5.86,5.88,5.71,5.88,116900.0],["2015-10-09",5.91,5.91,5.77,5.82,200700.0],["2015-10-12",5.79,5.82,5.53,5.58,147300.0],["2015-10-13",5.55,5.56,5.35,5.36,149200.0],["2015-10-14",5.4,5.46,5.29,5.3,216700.0],["2015-10-15",5.35,5.42,5.29,5.42,168700.0],["2015-10-16",5.44,5.45,5.32,5.39,107700.0],["2015-10-19",5.37,5.51,5.35,5.51,231600.0],["2015-10-20",5.5,5.65,5.42,5.6,150000.0],["2015-10-21",5.61,5.71,5.54,5.54,130100.0],["2015-10-22",5.49,5.6,5.21,5.3,464400.0],["2015-10-23",4.6,5.05,4.6,4.91,745100.0],["2015-10-26",4.93,5.0,4.75,4.81,442600.0],["2015-10-27",4.8,4.86,4.6,4.7,374500.0],["2015-10-28",4.75,4.89,4.69,4.85,304100.0],["2015-10-29",4.8,4.87,4.75,4.76,237600.0],["2015-10-30",4.79,4.92,4.71,4.88,227400.0],["2015-11-02",4.99,5.21,4.98,5.21,240600.0],["2015-11-03",5.17,5.33,5.17,5.22,302800.0],["2015-11-04",5.21,5.27,5.11,5.14,202600.0],["2015-11-05",5.13,5.15,5.06,5.08,199800.0],["2015-11-06",5.06,5.11,4.98,5.08,253400.0],["2015-11-09",5.07,5.09,4.98,5.02,149400.0],["2015-11-10",5.0,5.05,4.85,4.88,152100.0],["2015-11-11",4.86,4.93,4.81,4.85,122200.0],["2015-11-12",4.81,4.9,4.75,4.82,158200.0],["2015-11-13",4.85,5.01,4.76,4.91,165100.0],["2015-11-16",4.94,5.13,4.83,4.96,138000.0],["2015-11-17",4.96,4.98,4.8,4.83,143200.0],["2015-11-18",4.83,4.97,4.83,4.95,149000.0],["2015-11-19",4.91,5.07,4.9,5.06,110700.0],["2015-11-20",5.06,5.1,4.8,4.81,228800.0],["2015-11-23",4.79,4.88,4.71,4.72,157400.0],["2015-11-24",4.71,4.87,4.71,4.86,87200.0],["2015-11-25",4.84,5.0,4.84,4.98,53300.0],["2015-11-27",4.97,5.1,4.89,5.08,57900.0],["2015-11-30",5.08,5.1,4.88,5.07,230200.0],["2015-12-01",5.08,5.4,4.97,5.35,155200.0],["2015-12-02",5.4,5.59,5.31,5.46,174300.0],["2015-12-03",5.45,5.49,5.25,5.26,143400.0],["2015-12-04",5.25,5.44,5.2,5.23,248800.0],["2015-12-07",5.2,5.22,4.8,4.87,229600.0],["2015-12-08",4.82,4.94,4.75,4.89,142300.0],["2015-12-09",4.9,4.99,4.82,4.92,214100.0],["2015-12-10",4.91,5.01,4.86,4.89,205400.0],["2015-12-11",4.85,4.94,4.8,4.84,133900.0],["2015-12-14",4.82,4.85,4.7,4.71,172800.0],["2015-12-15",4.71,4.88,4.67,4.87,240500.0],["2015-12-16",4.9,5.13,4.79,5.12,154700.0],["2015-12-17",5.15,5.35,4.87,5.1,145700.0],["2015-12-18",5.1,5.21,5.03,5.15,174100.0],["2015-12-21",5.2,5.31,5.09,5.3,96000.0],["2015-12-22",5.3,5.39,5.22,5.32,111400.0],["2015-12-23",5.33,5.37,5.25,5.32,87200.0],["2015-12-24",5.3,5.47,5.3,5.38,49400.0],["2015-12-28",5.34,5.43,5.25,5.39,94400.0],["2015-12-29",5.41,5.53,5.37,5.45,137400.0],["2015-12-30",5.4,5.48,5.19,5.26,102100.0],["2015-12-31",5.25,5.3,5.11,5.12,132800.0],["2016-01-04",5.06,5.31,4.95,5.25,197400.0],["2016-01-05",5.28,5.28,4.99,5.03,191200.0],["2016-01-06",4.96,5.03,4.9,5.01,171500.0],["2016-01-07",4.91,4.98,4.79,4.79,179200.0],["2016-01-08",4.8,4.92,4.73,4.73,159900.0],["2016-01-11",4.75,5.01,4.71,4.76,169400.0],["2016-01-12",5.3,5.72,5.3,5.5,312800.0],["2016-01-13",5.55,5.7,5.2,5.25,172500.0],["2016-01-14",5.28,5.41,5.16,5.23,172700.0],["2016-01-15",5.07,5.13,4.84,4.98,134800.0],["2016-01-19",5.02,5.13,4.72,4.79,148100.0],["2016-01-20",4.71,5.05,4.6,4.99,238800.0],["2016-01-21",5.07,5.17,4.9,5.03,86400.0],["2016-01-22",5.14,5.22,5.11,5.14,134800.0],["2016-01-25",5.12,5.2,5.03,5.04,76900.0],["2016-01-26",5.08,5.15,4.99,5.06,117500.0],["2016-01-27",5.07,5.11,4.96,5.05,167100.0],["2016-01-28",5.09,5.23,5.05,5.05,49400.0],["2016-01-29",5.08,5.27,5.08,5.16,194700.0],["2016-02-01",5.1,5.22,5.06,5.15,92100.0],["2016-02-02",5.1,5.15,5.01,5.06,100200.0],["2016-02-03",5.12,5.12,4.92,4.99,91300.0],["2016-02-04",4.98,5.11,4.98,5.04,127400.0],["2016-02-05",5.01,5.06,4.85,4.85,129200.0],["2016-02-08",4.84,4.86,4.69,4.76,172700.0],["2016-02-09",4.69,4.75,4.61,4.64,94600.0],["2016-02-10",4.66,4.8,4.51,4.57,149500.0],["2016-02-11",4.5,4.69,4.5,4.61,95000.0],["2016-02-12",4.65,4.67,4.52,4.56,66900.0],["2016-02-16",4.63,4.72,4.58,4.65,64800.0],["2016-02-17",4.68,4.84,4.68,4.82,94100.0],["2016-02-18",4.84,4.9,4.76,4.77,49700.0],["2016-02-19",4.82,5.0,4.82,4.94,145400.0],["2016-02-22",5.0,5.01,4.81,4.84,72200.0],["2016-02-23",4.8,4.92,4.75,4.75,115300.0],["2016-02-24",5.4,5.65,5.01,5.2,242900.0],["2016-02-25",5.21,5.34,5.15,5.3,254500.0],["2016-02-26",5.32,5.46,5.29,5.31,84700.0],["2016-02-29",5.34,5.53,5.14,5.23,253000.0],["2016-03-01",5.28,5.42,5.26,5.39,105000.0],["2016-03-02",5.33,5.44,5.33,5.4,108100.0],["2016-03-03",5.37,5.44,5.31,5.33,79000.0],["2016-03-04",5.35,5.45,5.33,5.38,55200.0],["2016-03-07",5.33,5.41,5.31,5.34,50300.0],["2016-03-08",5.34,5.37,5.06,5.06,74500.0],["2016-03-09",5.09,5.19,5.05,5.18,89700.0],["2016-03-10",5.2,5.23,5.14,5.19,155800.0],["2016-03-11",5.21,5.31,5.1,5.21,128200.0],["2016-03-14",5.21,5.39,5.21,5.33,141200.0],["2016-03-15",5.25,5.26,5.08,5.12,86700.0],["2016-03-16",5.12,5.3,5.09,5.26,139900.0],["2016-03-17",5.23,5.35,5.17,5.19,157600.0],["2016-03-18",5.22,5.33,5.2,5.33,232800.0],["2016-03-21",5.32,5.43,5.25,5.33,61400.0],["2016-03-22",5.29,5.36,5.19,5.2,46600.0],["2016-03-23",5.21,5.21,5.05,5.05,88400.0],["2016-03-24",5.05,5.09,5.02,5.08,39000.0],["2016-03-28",5.12,5.13,5.05,5.1,47700.0],["2016-03-29",5.05,5.25,5.05,5.24,107900.0],["2016-03-30",5.17,5.43,5.17,5.32,82900.0],["2016-03-31",5.31,5.42,5.31,5.36,217600.0],["2016-04-01",5.28,5.43,5.28,5.35,111500.0],["2016-04-04",5.37,5.37,5.18,5.18,39200.0],["2016-04-05",5.14,5.17,5.04,5.08,90800.0],["2016-04-06",5.07,5.17,5.05,5.09,60600.0],["2016-04-07",5.06,5.12,5.04,5.05,84100.0],["2016-04-08",5.11,5.13,4.95,4.99,54800.0],["2016-04-11",5.04,5.15,5.01,5.03,67700.0],["2016-04-12",5.07,5.11,4.99,5.06,36900.0],["2016-04-13",5.08,5.3,5.05,5.25,80400.0],["2016-04-14",5.24,5.24,5.15,5.2,35800.0],["2016-04-15",5.16,5.22,5.14,5.16,44100.0],["2016-04-18",5.34,5.51,5.26,5.45,224500.0],["2016-04-19",5.45,5.54,5.39,5.48,117200.0],["2016-04-20",5.46,5.54,5.34,5.46,58200.0],["2016-04-21",5.47,5.54,5.42,5.53,203100.0],["2016-04-22",5.77,5.96,5.51,5.58,214300.0],["2016-04-25",5.55,5.66,5.46,5.53,96900.0],["2016-04-26",5.52,5.76,5.49,5.65,150900.0],["2016-04-27",5.62,5.77,5.6,5.66,76000.0],["2016-04-28",5.63,6.0,5.63,5.91,95900.0],["2016-04-29",5.94,5.94,5.59,5.69,138700.0],["2016-05-02",5.75,5.81,5.56,5.71,88500.0],["2016-05-03",5.67,5.78,5.38,5.6,71600.0],["2016-05-04",5.57,5.68,5.42,5.43,89300.0],["2016-05-05",5.44,5.61,5.37,5.4,40000.0],["2016-05-06",5.37,5.45,5.21,5.38,43700.0],["2016-05-09",5.4,5.49,5.34,5.38,83300.0],["2016-05-10",5.38,5.39,5.27,5.31,75900.0],["2016-05-11",5.31,5.44,5.31,5.36,38700.0],["2016-05-12",5.34,5.34,5.2,5.25,67000.0],["2016-05-13",5.33,5.33,5.16,5.25,62300.0],["2016-05-16",5.29,5.4,5.22,5.28,167100.0],["2016-05-17",5.26,5.27,5.01,5.03,108300.0],["2016-05-18",5.13,5.19,5.04,5.05,54300.0],["2016-05-19",5.04,5.14,5.02,5.13,89600.0],["2016-05-20",5.2,5.5,5.2,5.48,147000.0],["2016-05-23",5.49,5.6,5.47,5.47,62500.0],["2016-05-24",5.52,5.84,5.36,5.82,141400.0],["2016-05-25",5.83,5.83,5.65,5.7,73900.0],["2016-05-26",5.67,5.96,5.67,5.93,101900.0],["2016-05-27",5.95,6.07,5.83,5.91,92800.0],["2016-05-31",5.91,5.91,5.65,5.7,143300.0],["2016-06-01",5.63,5.91,5.63,5.85,72500.0],["2016-06-02",5.8,5.82,5.7,5.75,59400.0],["2016-06-03",5.8,5.97,5.74,5.93,81300.0],["2016-06-06",5.87,6.07,5.87,5.92,96900.0],["2016-06-07",5.89,6.02,5.89,5.93,56800.0],["2016-06-08",5.95,6.04,5.94,5.95,113200.0],["2016-06-09",5.94,5.94,5.77,5.79,40500.0],["2016-06-10",5.73,5.8,5.61,5.64,54000.0],["2016-06-13",5.62,5.91,5.61,5.82,70200.0],["2016-06-14",5.79,5.9,5.75,5.77,38900.0],["2016-06-15",5.8,5.8,5.66,5.72,17400.0],["2016-06-16",5.69,5.69,5.48,5.66,73300.0],["2016-06-17",5.67,5.68,5.42,5.64,126100.0],["2016-06-20",5.69,5.9,5.69,5.74,34200.0],["2016-06-21",5.74,5.79,5.55,5.72,79000.0],["2016-06-22",5.72,5.88,5.67,5.76,87100.0],["2016-06-23",5.84,5.96,5.74,5.88,108500.0],["2016-06-24",5.55,5.77,5.5,5.66,290500.0],["2016-06-27",5.61,5.65,5.4,5.43,136900.0],["2016-06-28",5.47,5.61,5.45,5.48,121900.0],["2016-06-29",5.53,5.68,5.47,5.51,54600.0],["2016-06-30",5.49,5.71,5.49,5.69,52800.0],["2016-07-01",5.68,5.77,5.62,5.66,61900.0],["2016-07-05",5.6,5.65,5.44,5.6,36000.0],["2016-07-06",5.54,5.76,5.47,5.68,64200.0],["2016-07-07",5.73,5.74,5.64,5.65,66000.0],["2016-07-08",5.54,5.66,5.4,5.64,206900.0],["2016-07-11",5.64,5.89,5.56,5.78,123700.0],["2016-07-12",5.8,5.9,5.55,5.81,114500.0],["2016-07-13",5.82,5.87,5.71,5.71,62000.0],["2016-07-14",5.77,5.85,5.77,5.81,103200.0],["2016-07-15",5.87,6.05,5.83,6.04,349300.0],["2016-07-18",6.03,6.1,5.77,5.95,114500.0],["2016-07-19",5.94,5.96,5.85,5.86,77300.0],["2016-07-20",5.87,6.04,5.83,6.02,50400.0],["2016-07-21",6.0,6.09,5.94,6.02,41300.0],["2016-07-22",6.01,6.01,5.89,5.96,35000.0],["2016-07-25",5.94,6.09,5.93,6.08,137700.0],["2016-07-26",6.07,6.19,6.03,6.14,96100.0],["2016-07-27",6.1,6.24,6.06,6.13,178900.0],["2016-07-28",6.12,6.2,6.11,6.18,103800.0],["2016-07-29",6.44,6.6,6.3,6.39,543800.0],["2016-08-01",6.33,6.47,6.29,6.39,295300.0],["2016-08-02",6.36,6.37,6.19,6.21,116500.0],["2016-08-03",6.26,6.26,6.05,6.08,137800.0],["2016-08-04",6.1,6.2,6.01,6.16,74200.0],["2016-08-05",6.18,6.39,5.94,6.33,152400.0],["2016-08-08",6.33,6.41,6.29,6.35,49300.0],["2016-08-09",6.33,6.41,6.25,6.29,27600.0],["2016-08-10",6.3,6.3,6.13,6.19,38300.0],["2016-08-11",6.2,6.33,6.0,6.25,45300.0],["2016-08-12",6.24,6.53,6.24,6.52,102900.0],["2016-08-15",6.52,6.65,6.45,6.51,49200.0],["2016-08-16",6.44,6.55,6.43,6.45,55800.0],["2016-08-17",6.49,6.61,6.45,6.55,104000.0],["2016-08-18",6.55,6.72,6.47,6.68,62400.0],["2016-08-19",6.71,7.25,6.7,6.95,159800.0],["2016-08-22",7.0,7.21,6.95,7.09,70300.0],["2016-08-23",7.18,7.5,7.16,7.43,186100.0],["2016-08-24",7.49,7.49,7.15,7.18,126500.0],["2016-08-25",7.2,7.29,7.15,7.29,56700.0],["2016-08-26",7.33,7.43,7.23,7.29,73900.0],["2016-08-29",7.35,7.4,7.19,7.33,51000.0],["2016-08-30",7.29,7.41,7.25,7.38,69800.0],["2016-08-31",7.4,7.4,7.15,7.27,90600.0],["2016-09-01",7.26,7.36,7.1,7.36,57800.0],["2016-09-02",7.38,7.44,7.33,7.43,41100.0],["2016-09-06",7.4,7.48,7.33,7.36,66300.0],["2016-09-07",7.33,7.46,7.14,7.14,118700.0],["2016-09-08",7.15,7.25,7.08,7.17,111300.0],["2016-09-09",7.14,7.15,6.86,6.86,79700.0],["2016-09-12",6.81,6.95,6.66,6.95,101600.0],["2016-09-13",6.96,7.0,6.73,6.83,56500.0],["2016-09-14",6.81,6.87,6.73,6.74,51200.0],["2016-09-15",6.74,6.94,6.58,6.86,39600.0],["2016-09-16",6.87,6.94,6.77,6.93,119400.0],["2016-09-19",6.94,7.08,6.87,6.91,42600.0],["2016-09-20",6.98,7.07,6.85,6.91,49600.0],["2016-09-21",6.92,6.96,6.87,6.95,53800.0],["2016-09-22",6.96,7.15,6.96,7.1,75100.0],["2016-09-23",7.06,7.14,6.98,7.04,57500.0],["2016-09-26",7.02,7.05,6.82,6.84,58100.0],["2016-09-27",6.81,6.94,6.79,6.88,63800.0],["2016-09-28",6.88,7.08,6.85,7.04,141900.0],["2016-09-29",7.01,7.1,6.87,7.08,58100.0],["2016-09-30",7.07,7.48,7.03,7.41,106300.0],["2016-10-03",7.32,7.63,7.32,7.42,182800.0],["2016-10-04",7.41,7.57,7.29,7.35,67700.0],["2016-10-05",7.36,7.52,7.35,7.45,93200.0],["2016-10-06",7.45,7.86,7.4,7.8,267100.0],["2016-10-07",7.78,7.79,7.61,7.72,176700.0],["2016-10-10",7.77,7.8,7.67,7.8,133900.0],["2016-10-11",7.8,7.8,7.5,7.55,148900.0],["2016-10-12",7.58,7.7,7.52,7.68,92100.0],["2016-10-13",7.66,7.66,7.41,7.49,288400.0],["2016-10-14",7.55,7.8,7.52,7.76,137900.0],["2016-10-17",7.78,7.79,7.59,7.6,108300.0],["2016-10-18",7.64,7.67,7.57,7.64,59400.0],["2016-10-19",7.61,7.73,7.58,7.7,269500.0],["2016-10-20",7.65,7.79,7.06,7.65,104700.0],["2016-10-21",7.56,7.7,7.52,7.64,168200.0],["2016-10-24",7.63,7.75,7.61,7.62,242000.0],["2016-10-25",7.63,8.07,7.63,7.82,550000.0],["2016-10-26",7.85,8.0,7.77,7.99,486800.0],["2016-10-27",8.6,8.67,7.75,7.84,1165800.0],["2016-10-28",7.79,8.51,7.77,8.34,902200.0],["2016-10-31",8.45,8.71,8.32,8.5,875500.0],["2016-11-01",8.5,8.84,8.43,8.6,925800.0],["2016-11-02",8.63,8.84,8.6,8.75,563100.0],["2016-11-03",8.74,8.78,8.39,8.52,525300.0],["2016-11-04",8.57,8.69,8.48,8.66,467600.0],["2016-11-07",8.8,8.91,8.59,8.86,580200.0],["2016-11-08",8.9,9.19,8.86,9.04,632600.0],["2016-11-09",8.84,9.31,8.75,9.24,484200.0],["2016-11-10",9.36,9.46,9.0,9.33,410900.0],["2016-11-11",9.43,9.65,9.29,9.64,659500.0],["2016-11-14",9.75,9.93,9.67,9.9,490600.0],["2016-11-15",9.96,10.0,8.81,9.15,958300.0],["2016-11-16",9.21,9.72,9.2,9.7,472700.0],["2016-11-17",9.74,10.0,9.53,9.87,474600.0],["2016-11-18",9.93,9.99,9.61,9.86,572500.0],["2016-11-21",9.99,10.0,9.81,9.88,410900.0],["2016-11-22",9.94,10.55,9.85,10.38,1201300.0],["2016-11-23",10.45,10.55,10.31,10.49,407200.0],["2016-11-25",10.55,10.56,10.17,10.22,230000.0],["2016-11-28",10.1,10.17,9.72,10.16,490300.0],["2016-11-29",10.2,10.25,9.92,9.99,355600.0],["2016-11-30",10.0,10.15,9.9,10.04,324500.0],["2016-12-01",10.09,10.09,9.36,9.61,487000.0],["2016-12-02",9.64,9.94,9.25,9.85,538400.0],["2016-12-05",9.75,10.0,9.65,9.91,376700.0],["2016-12-06",9.93,10.08,9.88,10.07,305200.0],["2016-12-07",10.03,10.44,10.0,10.29,426100.0],["2016-12-08",10.33,10.65,10.19,10.28,411200.0],["2016-12-09",10.33,10.33,9.85,9.88,332700.0],["2016-12-12",9.88,9.99,9.68,9.69,326000.0],["2016-12-13",9.67,9.89,9.57,9.79,275900.0],["2016-12-14",9.75,9.8,9.64,9.65,195200.0],["2016-12-15",9.71,9.99,9.67,9.83,247200.0],["2016-12-16",9.99,10.25,9.95,10.17,731300.0],["2016-12-19",10.2,10.29,10.1,10.16,276300.0],["2016-12-20",10.13,10.25,10.01,10.14,327000.0],["2016-12-21",10.15,10.36,10.1,10.24,189300.0],["2016-12-22",10.25,10.3,10.13,10.17,127300.0],["2016-12-23",10.15,10.29,10.1,10.25,72200.0],["2016-12-27",10.02,10.33,10.01,10.06,256000.0],["2016-12-28",10.06,10.14,9.98,10.03,151300.0],["2016-12-29",10.03,10.16,9.75,9.84,200700.0],["2016-12-30",9.92,9.92,9.65,9.7,191600.0],["2017-01-03",9.7,9.92,9.42,9.79,366400.0],["2017-01-04",9.85,10.13,9.66,10.0,336600.0],["2017-01-05",10.06,10.5,10.03,10.44,412000.0],["2017-01-06",10.49,10.57,10.28,10.37,303600.0],["2017-01-09",11.09,11.85,11.06,11.65,1457700.0],["2017-01-10",11.84,11.9,11.42,11.85,642000.0],["2017-01-11",11.89,11.92,11.57,11.92,547100.0],["2017-01-12",11.92,12.21,11.74,12.16,621700.0],["2017-01-13",12.17,12.59,12.02,12.18,568400.0],["2017-01-17",12.44,12.71,12.27,12.4,840400.0],["2017-01-18",12.55,12.55,12.2,12.44,372900.0],["2017-01-19",12.45,12.62,12.29,12.31,230000.0],["2017-01-20",12.33,12.75,12.32,12.43,386200.0],["2017-01-23",12.49,12.59,11.91,11.97,516000.0],["2017-01-24",12.08,12.35,12.06,12.34,321900.0],["2017-01-25",12.56,12.69,12.39,12.62,350800.0],["2017-01-26",12.62,12.66,12.35,12.49,335900.0],["2017-01-27",12.47,12.71,12.47,12.67,274000.0],["2017-01-30",12.62,12.67,12.35,12.53,361200.0],["2017-01-31",12.45,12.6,12.31,12.53,353900.0],["2017-02-01",12.54,12.8,12.53,12.61,357800.0],["2017-02-02",12.74,13.09,12.65,12.79,586000.0],["2017-02-03",12.88,12.93,12.78,12.85,246100.0],["2017-02-06",12.72,12.81,12.3,12.59,389600.0],["2017-02-07",12.67,12.89,12.6,12.74,313900.0],["2017-02-08",12.8,12.84,12.42,12.7,239700.0],["2017-02-09",12.66,12.95,12.55,12.72,254400.0],["2017-02-10",12.72,12.76,12.52,12.7,267100.0],["2017-02-13",12.36,12.59,11.94,12.04,898700.0],["2017-02-14",12.0,12.35,11.98,12.09,391400.0],["2017-02-15",12.19,12.39,12.15,12.24,293700.0],["2017-02-16",12.18,12.32,11.86,12.2,406400.0],["2017-02-17",12.23,12.26,12.08,12.19,219800.0],["2017-02-21",12.07,12.46,12.07,12.38,321500.0],["2017-02-22",12.28,12.59,12.25,12.58,506900.0],["2017-02-23",14.0,14.45,13.6,14.01,2947100.0],["2017-02-24",14.01,14.95,13.85,14.67,1221200.0],["2017-02-27",14.85,14.89,14.08,14.57,1218900.0],["2017-02-28",14.48,14.51,13.83,13.85,777000.0],["2017-03-01",13.87,14.31,13.81,14.3,791500.0],["2017-03-02",14.27,14.32,13.61,13.68,545300.0],["2017-03-03",13.67,13.86,13.27,13.34,629800.0],["2017-03-06",13.69,14.0,13.51,13.88,920200.0],["2017-03-07",13.9,14.06,13.8,13.84,564700.0],["2017-03-08",13.9,14.1,13.82,13.88,488300.0],["2017-03-09",13.81,14.1,13.55,13.65,396600.0],["2017-03-10",13.77,13.99,13.63,13.83,301500.0],["2017-03-13",13.83,14.47,13.83,14.32,498100.0],["2017-03-14",14.4,14.45,14.11,14.2,358400.0],["2017-03-15",14.15,14.74,14.15,14.68,481700.0],["2017-03-16",14.8,15.3,14.75,15.09,814100.0],["2017-03-17",15.08,15.64,15.08,15.45,1013400.0],["2017-03-20",15.59,16.1,15.45,15.84,955400.0],["2017-03-21",15.95,16.0,14.96,14.98,929700.0],["2017-03-22",14.96,15.33,14.8,15.06,371500.0],["2017-03-23",15.07,15.51,14.93,15.38,508100.0],["2017-03-24",15.47,15.75,15.41,15.66,557000.0],["2017-03-27",15.34,15.78,15.0,15.65,613600.0],["2017-03-28",15.71,15.95,15.61,15.65,508400.0],["2017-03-29",15.57,15.91,15.35,15.86,624600.0],["2017-03-30",15.87,16.27,15.8,16.18,533400.0],["2017-03-31",16.19,16.99,16.07,16.87,1441200.0],["2017-04-03",16.94,16.99,16.21,16.65,798200.0],["2017-04-04",16.64,16.82,16.32,16.56,693400.0],["2017-04-05",16.6,16.74,15.61,15.66,891200.0],["2017-04-06",15.55,15.78,14.97,15.6,683100.0],["2017-04-07",15.58,15.83,15.5,15.63,386900.0],["2017-04-10",15.87,16.2,15.78,15.94,591500.0],["2017-04-11",15.94,16.05,15.51,15.69,476400.0],["2017-04-12",15.61,15.68,15.22,15.32,346600.0],["2017-04-13",15.24,15.52,15.0,15.16,332200.0],["2017-04-17",15.16,15.32,14.93,15.28,386000.0],["2017-04-18",15.34,15.59,15.18,15.34,170400.0],["2017-04-19",15.52,15.74,15.39,15.69,432000.0],["2017-04-20",16.5,16.5,15.71,16.1,437900.0],["2017-04-21",16.04,16.24,15.74,16.11,639700.0],["2017-04-24",16.28,17.08,16.13,16.96,1426000.0],["2017-04-25",17.18,17.86,16.76,17.71,1291200.0],["2017-04-26",17.75,17.79,17.16,17.51,1032900.0],["2017-04-27",19.06,20.14,17.59,19.8,3068900.0],["2017-04-28",20.03,20.2,19.12,19.24,1172300.0],["2017-05-01",19.66,20.74,19.3,20.63,2221800.0],["2017-05-02",20.68,21.04,20.0,20.2,995300.0],["2017-05-03",20.2,20.96,19.75,20.95,1099800.0],["2017-05-04",21.07,21.32,20.65,21.05,1049500.0],["2017-05-05",21.06,21.36,20.68,21.08,718600.0],["2017-05-08",21.26,21.28,20.44,20.58,753200.0],["2017-05-09",20.8,21.27,20.8,20.96,608100.0],["2017-05-10",21.05,21.71,20.96,21.59,637700.0],["2017-05-11",21.4,22.0,21.03,21.83,990000.0],["2017-05-12",22.03,22.39,21.61,21.75,651600.0],["2017-05-15",22.0,22.67,21.87,22.38,791500.0],["2017-05-16",22.51,22.83,22.15,22.51,773300.0],["2017-05-17",22.08,22.18,20.59,20.8,1491100.0],["2017-05-18",20.83,21.56,20.24,21.45,1358900.0],["2017-05-19",21.85,22.23,21.39,21.59,1135300.0],["2017-05-22",21.67,22.52,21.24,22.43,737600.0],["2017-05-23",22.6,22.65,21.78,22.37,597100.0],["2017-05-24",22.44,23.22,22.08,23.1,1050500.0],["2017-05-25",23.26,23.57,22.82,23.11,690100.0],["2017-05-26",23.22,24.15,23.11,24.11,1057600.0],["2017-05-30",24.11,24.15,23.04,23.37,1238900.0],["2017-05-31",23.39,23.54,21.78,22.84,1939600.0],["2017-06-01",22.98,23.25,22.72,22.97,647700.0],["2017-06-02",22.97,23.93,22.95,23.42,688800.0],["2017-06-05",23.42,23.65,23.12,23.59,930800.0],["2017-06-06",23.6,24.31,23.4,23.97,760000.0],["2017-06-07",24.13,24.81,23.9,24.77,900100.0],["2017-06-08",24.9,25.88,24.6,25.88,1232900.0],["2017-06-09",26.12,26.21,21.6,22.88,2437500.0],["2017-06-12",23.01,23.01,21.65,22.27,1727500.0],["2017-06-13",22.52,23.38,22.0,22.54,814300.0],["2017-06-14",22.59,22.69,21.42,21.82,902600.0],["2017-06-15",21.0,21.55,20.0,20.75,1515100.0],["2017-06-16",20.7,21.6,20.5,20.64,993100.0],["2017-06-19",20.96,21.47,20.3,21.01,1113600.0],["2017-06-20",21.1,21.47,20.26,20.31,1117600.0],["2017-06-21",20.32,20.94,19.81,20.58,901100.0],["2017-06-22",20.54,20.59,20.0,20.48,850700.0],["2017-06-23",20.46,20.73,20.14,20.64,1857700.0],["2017-06-26",20.81,21.47,20.29,20.57,1100500.0],["2017-06-27",20.46,20.5,18.96,19.07,1653800.0],["2017-06-28",19.12,19.7,18.6,19.56,1030700.0],["2017-06-29",19.4,19.7,18.11,18.68,1028200.0],["2017-06-30",18.63,19.16,18.45,18.75,784000.0],["2017-07-03",18.77,19.0,18.41,18.58,352200.0],["2017-07-05",18.67,19.2,18.67,19.11,560500.0],["2017-07-06",18.76,19.39,18.7,19.02,460500.0],["2017-07-07",19.19,20.0,19.19,19.83,564600.0],["2017-07-10",20.04,20.97,19.81,20.81,1122100.0],["2017-07-11",20.91,21.72,20.82,21.34,922200.0],["2017-07-12",21.58,21.96,21.36,21.85,656200.0],["2017-07-13",22.01,22.06,21.05,21.42,760700.0],["2017-07-14",21.44,22.27,21.41,22.2,756000.0],["2017-07-17",22.25,23.03,22.05,22.76,1103700.0],["2017-07-18",22.74,23.48,22.5,23.47,765000.0],["2017-07-19",23.73,24.3,23.57,24.27,864800.0],["2017-07-20",24.56,24.59,23.6,24.09,969500.0],["2017-07-21",24.02,24.05,23.45,23.86,512000.0],["2017-07-24",23.98,24.28,23.62,24.11,603900.0],["2017-07-25",24.11,24.2,23.73,24.02,550300.0],["2017-07-26",24.18,24.97,24.18,24.84,990200.0],["2017-07-27",25.02,25.16,22.94,24.54,2333600.0],["2017-07-28",26.02,26.2,23.79,24.36,2414000.0],["2017-07-31",24.7,25.41,23.1,23.45,1739800.0],["2017-08-01",23.48,23.77,22.16,22.48,1763800.0],["2017-08-02",22.76,22.88,21.15,21.4,1538500.0],["2017-08-03",21.39,21.7,20.98,21.13,1164100.0],["2017-08-04",21.16,21.53,20.65,20.88,968600.0],["2017-08-07",20.9,22.12,20.9,22.0,1267300.0],["2017-08-08",22.0,22.3,21.53,21.81,1135800.0],["2017-08-09",21.63,22.33,21.01,22.1,903400.0],["2017-08-10",21.84,22.34,20.83,20.87,1058000.0],["2017-08-11",20.92,22.15,20.85,22.08,1010700.0],["2017-08-14",22.7,23.24,22.41,23.21,1054300.0],["2017-08-15",23.27,23.63,22.92,23.11,760200.0],["2017-08-16",23.34,23.77,23.02,23.69,726600.0],["2017-08-17",23.48,23.48,22.58,22.69,982200.0],["2017-08-18",23.01,23.53,22.77,23.25,1140300.0],["2017-08-21",23.14,23.35,22.06,22.38,712400.0],["2017-08-22",22.55,23.15,22.5,23.08,572400.0],["2017-08-23",22.66,23.01,22.36,22.66,543500.0],["2017-08-24",22.89,23.06,22.24,22.48,684700.0],["2017-08-25",22.65,22.72,21.96,22.33,619700.0],["2017-08-28",22.34,22.83,22.13,22.69,478500.0],["2017-08-29",22.17,23.34,21.81,23.33,965700.0],["2017-08-30",23.45,24.4,23.4,24.39,1122700.0],["2017-08-31",24.59,24.71,22.93,23.07,1322700.0],["2017-09-01",23.02,23.59,22.66,23.49,1040900.0],["2017-09-05",23.09,23.29,21.95,22.77,1042300.0],["2017-09-06",22.93,23.36,22.62,23.24,1048800.0],["2017-09-07",23.28,23.66,22.88,23.6,683000.0],["2017-09-08",23.49,23.53,22.2,22.31,659100.0],["2017-09-11",22.9,24.38,22.7,24.15,1568300.0],["2017-09-12",24.43,24.52,23.37,24.0,950500.0],["2017-09-13",23.89,24.9,23.53,24.6,1136500.0],["2017-09-14",24.5,26.2,24.32,25.95,1665900.0],["2017-09-15",25.97,26.98,25.65,26.96,2159400.0],["2017-09-18",27.74,28.77,27.25,27.79,2830000.0],["2017-09-19",28.28,28.86,27.59,28.31,1664900.0],["2017-09-20",28.39,28.39,27.15,27.63,1281800.0],["2017-09-21",27.64,27.64,26.57,27.24,1124300.0],["2017-09-22",26.96,28.28,26.75,28.21,1064000.0],["2017-09-25",28.35,28.51,26.64,27.01,1638500.0],["2017-09-26",27.45,27.75,26.71,26.86,993800.0],["2017-09-27",27.08,29.83,26.94,29.03,2290600.0],["2017-09-28",29.04,30.6,29.01,30.32,1683800.0],["2017-09-29",30.47,30.92,29.75,30.62,1314600.0],["2017-10-02",31.18,32.32,31.05,31.57,1424400.0],["2017-10-03",31.59,32.18,29.78,30.73,1568800.0],["2017-10-04",30.55,30.9,30.06,30.66,828100.0],["2017-10-05",30.79,30.79,29.46,29.97,1167000.0],["2017-10-06",29.79,30.95,29.5,30.4,1017100.0],["2017-10-09",30.66,31.23,30.4,30.81,953100.0],["2017-10-10",31.17,31.24,30.08,31.16,866200.0],["2017-10-11",30.88,31.98,30.75,31.77,780400.0],["2017-10-12",31.85,32.65,31.55,32.32,945400.0],["2017-10-13",32.75,33.9,32.51,33.6,1421000.0],["2017-10-16",33.86,33.96,32.85,33.71,1234900.0],["2017-10-17",33.47,34.12,33.45,33.97,815600.0],["2017-10-18",34.23,34.59,33.25,34.51,1107500.0],["2017-10-19",33.95,33.99,31.02,33.74,1728000.0],["2017-10-20",34.08,34.31,32.37,32.98,1058500.0],["2017-10-23",33.02,33.39,32.25,33.01,1047600.0],["2017-10-24",33.27,33.93,33.1,33.34,951100.0],["2017-10-25",33.06,33.28,31.26,32.69,1773900.0],["2017-10-26",28.64,29.04,24.89,25.82,6878300.0],["2017-10-27",26.23,26.33,23.93,24.28,3448700.0],["2017-10-30",24.02,24.6,23.19,24.27,2314800.0],["2017-10-31",24.31,25.72,24.11,25.52,2233300.0],["2017-11-01",25.7,25.93,23.57,24.39,2404400.0],["2017-11-02",24.24,24.69,23.76,24.56,1124300.0],["2017-11-03",24.77,25.18,24.11,24.45,1068200.0],["2017-11-06",24.46,25.17,24.27,25.11,1332500.0],["2017-11-07",25.05,25.3,23.89,24.0,1303400.0],["2017-11-08",24.02,24.15,23.35,24.06,1019500.0],["2017-11-09",23.65,24.24,22.67,24.21,1369600.0],["2017-11-10",24.21,24.67,23.4,23.48,1085400.0],["2017-11-13",23.2,24.34,23.01,24.33,1018900.0],["2017-11-14",24.41,24.77,23.58,23.96,795200.0],["2017-11-15",23.58,23.76,23.01,23.75,788800.0],["2017-11-16",23.98,24.98,23.92,24.58,729200.0],["2017-11-17",25.02,25.21,24.26,24.29,1032500.0],["2017-11-20",24.17,25.29,24.1,25.01,881500.0],["2017-11-21",25.3,26.21,25.17,26.19,1208200.0],["2017-11-22",26.45,26.48,24.13,24.28,1716000.0],["2017-11-24",24.5,25.13,24.4,24.78,412100.0],["2017-11-27",24.2,24.42,23.49,24.26,922900.0],["2017-11-28",24.36,24.54,23.83,24.08,804700.0],["2017-11-29",24.02,24.16,20.78,21.21,2720000.0],["2017-11-30",21.55,21.81,20.68,20.98,1547000.0],["2017-12-01",20.89,21.12,18.86,20.41,1893400.0],["2017-12-04",22.24,22.72,20.3,20.67,2381600.0],["2017-12-05",22.24,22.24,20.15,20.9,1071700.0],["2017-12-06",20.63,20.91,20.25,20.65,1017200.0],["2017-12-07",20.9,21.21,20.6,21.16,1100300.0],["2017-12-08",21.47,21.79,20.79,21.06,1120800.0],["2017-12-11",21.05,21.39,20.44,21.06,859300.0],["2017-12-12",20.98,21.0,19.88,20.22,1219800.0],["2017-12-13",20.35,21.43,20.21,20.77,838800.0],["2017-12-14",20.79,21.47,20.69,21.23,615100.0],["2017-12-15",21.31,22.2,21.14,21.86,972400.0],["2017-12-18",22.34,22.48,21.95,22.28,645200.0],["2017-12-19",22.24,22.59,22.07,22.4,548100.0],["2017-12-20",22.81,23.1,22.18,22.48,1041800.0],["2017-12-21",22.56,22.67,21.7,21.87,597100.0],["2017-12-22",21.88,22.36,21.4,21.91,506500.0],["2017-12-26",21.55,21.83,20.86,21.14,757600.0],["2017-12-27",21.11,21.66,20.9,21.36,661700.0],["2017-12-28",21.41,21.7,21.01,21.15,512900.0],["2017-12-29",22.69,24.19,22.54,23.09,4470300.0],["2018-01-02",23.21,23.97,23.02,23.69,7165600.0],["2018-01-03",23.8,24.15,23.3,23.94,1515900.0],["2018-01-04",24.24,24.57,23.42,23.63,1301000.0],["2018-01-05",23.65,23.73,23.05,23.44,812000.0],["2018-01-08",23.45,23.48,22.79,22.81,862600.0],["2018-01-09",22.99,23.17,22.08,22.54,1019900.0],["2018-01-10",22.32,22.5,21.41,22.4,934100.0],["2018-01-11",22.48,22.89,22.18,22.75,827100.0],["2018-01-12",22.86,23.55,22.75,23.22,827900.0],["2018-01-16",23.75,24.26,23.22,23.66,1129700.0],["2018-01-17",24.02,25.17,23.9,24.98,1205900.0],["2018-01-18",25.05,27.02,24.63,26.88,3623200.0],["2018-01-19",27.0,27.2,26.03,26.67,1662600.0],["2018-01-22",26.64,26.79,25.42,25.57,1263000.0],["2018-01-23",25.48,25.64,24.75,25.35,1491800.0],["2018-01-24",25.39,25.46,23.17,24.09,1706400.0],["2018-01-25",24.77,25.3,23.55,23.68,1626000.0],["2018-01-26",23.81,24.42,23.71,24.27,699400.0],["2018-01-29",23.97,24.11,22.57,23.04,1218500.0],["2018-01-30",20.5,22.36,20.34,22.03,1872200.0],["2018-01-31",21.83,22.65,21.53,21.69,5460800.0],["2018-02-01",21.5,22.29,21.13,21.21,1302000.0],["2018-02-02",21.0,21.05,19.95,20.19,1732200.0],["2018-02-05",19.65,20.54,19.17,19.45,1902300.0],["2018-02-06",19.0,20.03,18.75,19.65,1758400.0],["2018-02-07",19.38,19.79,18.97,19.06,1272800.0],["2018-02-08",19.04,19.36,17.18,17.24,2751700.0],["2018-02-09",17.59,18.13,16.29,17.13,2606300.0],["2018-02-12",17.33,18.37,17.3,18.07,1891700.0],["2018-02-13",18.07,18.26,17.26,17.62,1143900.0],["2018-02-14",17.41,18.8,17.26,18.74,1176000.0],["2018-02-15",18.91,19.35,18.23,19.08,1150100.0],["2018-02-16",19.01,19.45,18.89,19.19,891700.0],["2018-02-20",19.12,20.6,19.02,20.36,2343600.0],["2018-02-21",20.3,20.33,19.69,19.96,1717900.0],["2018-02-22",18.6,19.08,17.75,18.67,4152000.0],["2018-02-23",18.77,19.6,18.77,19.55,1320800.0],["2018-02-26",19.53,19.94,19.18,19.73,1387800.0],["2018-02-27",19.63,19.89,19.07,19.41,1451000.0],["2018-02-28",19.4,19.77,19.15,19.26,894200.0],["2018-03-01",19.4,19.88,19.0,19.45,1049100.0],["2018-03-02",19.08,19.9,18.77,19.83,836700.0],["2018-03-05",19.67,20.04,19.28,19.71,970200.0],["2018-03-06",19.77,20.74,19.65,20.69,1401200.0],["2018-03-07",20.42,20.99,20.15,20.31,1075100.0],["2018-03-08",20.38,20.73,20.01,20.14,459600.0],["2018-03-09",20.44,21.33,20.16,21.26,813700.0],["2018-03-12",21.35,21.72,21.03,21.24,838700.0],["2018-03-13",21.35,21.72,20.7,20.79,761600.0],["2018-03-14",20.99,21.4,20.55,20.9,933600.0],["2018-03-15",20.96,21.22,20.58,20.81,525700.0],["2018-03-16",20.75,20.92,20.45,20.66,1396400.0],["2018-03-19",20.49,20.6,19.68,20.14,896100.0],["2018-03-20",20.19,20.57,20.13,20.34,430600.0],["2018-03-21",20.38,21.43,20.29,20.83,666200.0],["2018-03-22",20.42,20.85,19.7,19.81,808500.0],["2018-03-23",19.85,20.18,19.01,19.07,739300.0],["2018-03-26",19.49,20.47,19.2,20.45,880900.0],["2018-03-27",20.5,20.5,18.6,18.8,754300.0],["2018-03-28",18.75,19.17,18.15,18.2,1090200.0],["2018-03-29",18.28,19.36,18.23,19.25,1332700.0],["2018-04-02",19.04,19.14,17.98,18.16,993300.0],["2018-04-03",18.2,18.56,17.99,18.51,872800.0],["2018-04-04",17.94,18.53,16.86,18.36,1092900.0],["2018-04-05",18.48,18.8,17.78,18.0,1078900.0],["2018-04-06",17.84,18.45,17.75,17.99,724000.0],["2018-04-09",17.79,18.68,17.71,17.72,785900.0],["2018-04-10",18.19,18.61,17.9,18.28,791800.0],["2018-04-11",18.08,18.73,18.08,18.5,455200.0],["2018-04-12",18.67,18.89,18.49,18.74,461900.0],["2018-04-13",18.89,19.04,18.34,18.74,547900.0],["2018-04-16",18.82,19.11,18.51,18.96,343200.0],["2018-04-17",19.1,19.59,19.09,19.32,515600.0],["2018-04-18",18.97,18.97,17.91,18.01,1434700.0],["2018-04-19",17.8,18.05,16.46,16.62,1841900.0],["2018-04-20",16.55,17.21,16.55,16.98,881400.0],["2018-04-23",17.0,17.22,16.54,16.62,1051200.0],["2018-04-24",16.72,16.86,15.77,15.94,1776400.0],["2018-04-25",15.92,16.11,15.36,15.83,1630800.0],["2018-04-26",17.7,19.0,17.56,18.64,2810400.0],["2018-04-27",18.83,18.9,17.23,17.45,1685700.0],["2018-04-30",17.44,17.96,17.24,17.51,1084000.0],["2018-05-01",17.42,17.69,17.02,17.64,816500.0],["2018-05-02",17.67,17.96,17.38,17.43,734200.0],["2018-05-03",17.35,17.49,16.91,17.17,770700.0],["2018-05-04",17.05,17.76,16.94,17.58,1060500.0],["2018-05-07",17.65,18.04,17.56,17.75,538400.0],["2018-05-08",17.67,17.8,17.16,17.33,760300.0],["2018-05-09",17.49,18.17,17.46,18.06,931800.0],["2018-05-10",18.19,18.21,17.95,18.07,605000.0],["2018-05-11",18.02,18.02,17.59,17.82,576400.0],["2018-05-14",18.02,18.52,18.02,18.17,536500.0],["2018-05-15",18.14,18.16,17.52,17.8,680800.0],["2018-05-16",17.85,18.25,17.76,18.1,448700.0],["2018-05-17",18.04,18.13,17.47,17.56,815400.0],["2018-05-18",17.08,17.17,16.45,16.48,1767800.0],["2018-05-21",16.8,17.01,16.36,16.57,733000.0],["2018-05-22",16.69,17.12,16.58,16.77,527200.0],["2018-05-23",16.65,17.03,16.53,16.84,637400.0],["2018-05-24",16.84,16.99,16.69,16.87,578500.0],["2018-05-25",16.73,17.47,16.51,17.44,624900.0],["2018-05-29",17.38,17.84,17.23,17.71,874900.0],["2018-05-30",17.8,18.34,17.47,17.75,1630100.0],["2018-05-31",17.8,18.12,17.61,17.62,647000.0],["2018-06-01",17.85,18.7,17.85,18.67,889700.0],["2018-06-04",18.75,18.86,18.27,18.33,701800.0],["2018-06-05",18.4,19.05,18.39,19.04,786000.0],["2018-06-06",19.0,19.09,18.43,18.76,614400.0],["2018-06-07",18.37,18.38,17.1,17.87,1780700.0],["2018-06-08",17.66,17.89,17.38,17.73,851300.0],["2018-06-11",17.76,18.0,17.25,17.37,759900.0],["2018-06-12",17.46,17.65,17.21,17.35,637500.0],["2018-06-13",17.35,17.83,17.35,17.37,654400.0],["2018-06-14",17.79,17.79,17.15,17.23,1016500.0],["2018-06-15",17.04,17.08,16.67,16.73,1674200.0],["2018-06-18",16.41,17.33,16.41,17.19,1687500.0],["2018-06-19",16.84,17.34,16.77,17.13,916700.0],["2018-06-20",17.3,17.4,16.88,17.19,1079300.0],["2018-06-21",17.35,17.61,17.03,17.08,767100.0],["2018-06-22",17.24,17.34,16.81,17.16,2104600.0],["2018-06-25",17.0,17.0,16.1,16.14,989800.0],["2018-06-26",16.18,16.52,16.1,16.34,630400.0],["2018-06-27",16.47,16.48,15.8,15.96,929800.0],["2018-06-28",15.88,16.09,15.64,15.99,865600.0],["2018-06-29",16.19,16.78,16.11,16.6,630900.0],["2018-07-02",16.15,16.38,15.97,16.35,810100.0],["2018-07-03",16.35,16.61,15.61,15.64,752100.0],["2018-07-05",15.84,16.17,15.65,16.05,733100.0],["2018-07-06",16.01,16.49,15.86,16.38,623600.0],["2018-07-09",16.5,16.86,16.21,16.84,734600.0],["2018-07-10",16.9,17.35,16.71,17.08,760300.0],["2018-07-11",16.6,16.83,16.04,16.05,1167300.0],["2018-07-12",16.16,16.69,16.08,16.17,928600.0],["2018-07-13",16.23,16.6,16.09,16.1,605900.0],["2018-07-16",16.07,16.41,15.92,16.07,669900.0],["2018-07-17",16.0,16.34,15.85,16.16,1572500.0],["2018-07-18",16.43,16.47,16.0,16.22,945600.0],["2018-07-19",16.18,16.23,15.86,16.04,1475800.0],["2018-07-20",15.93,16.09,15.82,15.93,778100.0],["2018-07-23",15.83,15.97,15.34,15.93,1133000.0],["2018-07-24",16.04,16.34,15.62,15.65,1053000.0],["2018-07-25",15.58,15.7,14.74,14.76,2396700.0],["2018-07-26",14.61,15.13,14.58,14.85,1473300.0],["2018-07-27",15.0,15.42,14.3,14.48,2913000.0],["2018-07-30",14.39,14.47,13.25,13.33,2279400.0],["2018-07-31",13.25,13.59,13.12,13.42,1471300.0],["2018-08-01",13.5,14.15,13.36,14.1,964800.0],["2018-08-02",13.94,14.24,13.8,14.2,882900.0],["2018-08-03",14.31,14.76,14.2,14.76,811700.0],["2018-08-06",14.71,14.92,14.44,14.7,636200.0],["2018-08-07",14.69,14.89,14.34,14.45,544600.0],["2018-08-08",14.51,14.82,14.4,14.75,562700.0],["2018-08-09",14.7,14.7,14.15,14.25,554400.0],["2018-08-10",14.07,14.13,13.78,13.92,527400.0],["2018-08-13",13.98,14.04,13.69,13.75,524700.0],["2018-08-14",13.86,13.92,13.62,13.71,463200.0],["2018-08-15",13.61,13.65,13.15,13.24,538000.0],["2018-08-16",13.46,13.47,13.18,13.21,749200.0],["2018-08-17",13.05,13.82,12.75,13.68,1483200.0],["2018-08-20",13.75,14.09,13.5,14.05,691400.0],["2018-08-21",14.05,14.43,13.89,13.92,714600.0],["2018-08-22",13.96,14.13,13.83,14.05,450400.0],["2018-08-23",14.03,14.1,13.82,13.99,324600.0],["2018-08-24",14.1,14.21,13.98,14.03,413700.0],["2018-08-27",14.11,14.65,14.0,14.6,709100.0],["2018-08-28",14.64,15.53,14.43,15.19,1491000.0],["2018-08-29",15.18,15.65,14.85,15.63,1336600.0],["2018-08-30",15.53,15.63,15.27,15.6,1306100.0],["2018-08-31",15.55,15.79,15.18,15.26,502200.0],["2018-09-04",15.11,15.11,14.52,14.76,571200.0],["2018-09-05",14.72,15.13,14.5,15.05,713900.0],["2018-09-06",15.05,15.08,13.61,13.85,1104500.0],["2018-09-07",13.8,14.15,13.65,13.95,726100.0],["2018-09-10",14.11,14.11,13.55,13.9,656400.0],["2018-09-11",13.77,13.86,13.44,13.59,587200.0],["2018-09-12",13.36,13.53,13.01,13.45,605400.0],["2018-09-13",13.72,13.98,13.38,13.64,561800.0],["2018-09-14",13.69,13.88,13.61,13.69,324700.0],["2018-09-17",13.64,13.76,13.52,13.6,403700.0],["2018-09-18",13.49,13.65,13.3,13.55,555400.0],["2018-09-19",13.5,13.77,13.4,13.42,358200.0],["2018-09-20",13.29,13.55,13.13,13.49,523900.0],["2018-09-21",13.48,13.75,13.42,13.66,727600.0],["2018-09-24",13.6,13.72,13.49,13.68,406900.0],["2018-09-25",13.64,13.75,12.55,12.57,1118700.0],["2018-09-26",12.52,12.97,12.48,12.62,611600.0],["2018-09-27",12.67,12.83,12.28,12.47,616100.0],["2018-09-28",12.43,12.73,12.3,12.55,462100.0],["2018-10-01",12.63,12.81,12.33,12.4,408500.0],["2018-10-02",12.39,12.87,12.32,12.43,536300.0],["2018-10-03",12.5,13.0,12.31,12.75,501600.0],["2018-10-04",12.62,12.76,12.2,12.39,504000.0],["2018-10-05",12.38,12.4,11.92,12.1,677600.0],["2018-10-08",11.97,12.23,11.74,11.93,452400.0],["2018-10-09",11.88,12.0,11.36,11.45,501000.0],["2018-10-10",11.27,11.67,11.06,11.2,702800.0],["2018-10-11",11.15,11.44,10.97,11.06,443100.0],["2018-10-12",11.42,11.45,10.86,11.0,505800.0],["2018-10-15",10.95,11.14,10.7,10.84,571500.0],["2018-10-16",10.98,11.1,10.73,11.06,741900.0],["2018-10-17",11.45,12.59,11.35,11.76,1226000.0],["2018-10-18",11.73,11.8,11.36,11.6,611000.0],["2018-10-19",11.61,11.73,11.05,11.05,442800.0],["2018-10-22",11.11,11.21,10.42,10.45,580400.0],["2018-10-23",10.03,10.41,10.02,10.28,922300.0],["2018-10-24",10.07,10.29,9.89,9.9,867300.0],["2018-10-25",10.0,10.19,9.85,10.07,601100.0],["2018-10-26",9.84,10.33,9.69,10.01,598900.0],["2018-10-29",10.23,10.35,9.53,9.67,716100.0],["2018-10-30",9.67,10.18,9.66,10.17,633900.0],["2018-10-31",10.35,10.64,10.06,10.52,601600.0],["2018-11-01",10.61,11.48,10.61,11.42,648500.0],["2018-11-02",11.3,11.64,11.06,11.52,646900.0],["2018-11-05",11.51,11.55,11.12,11.4,668500.0],["2018-11-06",11.37,11.61,11.05,11.52,756700.0],["2018-11-07",11.05,11.8,10.14,10.3,2306300.0],["2018-11-08",10.11,10.57,9.91,9.98,1170200.0],["2018-11-09",9.9,9.9,9.17,9.49,1194200.0],["2018-11-12",9.31,9.38,8.76,8.78,1054100.0],["2018-11-13",8.85,9.23,8.7,8.8,1018600.0],["2018-11-14",8.95,9.13,8.57,8.73,751400.0],["2018-11-15",8.74,9.14,8.64,9.07,755000.0],["2018-11-16",8.74,9.35,8.68,9.31,761600.0],["2018-11-19",9.28,9.37,8.97,9.05,684700.0],["2018-11-20",8.81,9.28,8.81,9.06,560300.0],["2018-11-21",9.24,9.24,8.89,8.91,364600.0],["2018-11-23",8.82,8.94,8.75,8.75,396000.0],["2018-11-26",8.92,9.06,8.45,8.85,896900.0],["2018-11-27",8.8,9.23,8.72,9.12,582300.0],["2018-11-28",9.27,9.7,9.07,9.68,716400.0],["2018-11-29",9.61,9.68,9.34,9.47,398600.0],["2018-11-30",9.46,9.47,9.2,9.4,459500.0],["2018-12-03",9.76,9.93,9.52,9.75,784300.0],["2018-12-04",9.66,9.68,9.29,9.3,439300.0],["2018-12-06",9.01,9.23,8.97,9.22,528100.0],["2018-12-07",9.24,9.43,8.84,8.85,460000.0],["2018-12-10",8.86,8.99,8.47,8.5,409500.0],["2018-12-11",8.68,8.79,8.15,8.35,593600.0],["2018-12-12",8.53,8.74,8.43,8.49,338200.0],["2018-12-13",8.54,8.66,8.25,8.31,811500.0],["2018-12-14",8.23,8.45,8.05,8.05,603800.0],["2018-12-17",8.05,8.47,8.04,8.15,753700.0],["2018-12-18",8.29,8.5,7.94,8.0,862900.0],["2018-12-19",7.92,8.22,7.57,7.65,674100.0],["2018-12-20",7.66,7.92,7.51,7.55,643600.0],["2018-12-21",7.63,7.8,7.33,7.37,2162900.0],["2018-12-24",7.3,7.44,6.97,7.13,1127600.0],["2018-12-26",7.19,7.8,6.94,7.75,1252900.0],["2018-12-27",7.63,8.19,7.62,8.1,818100.0],["2018-12-28",8.19,8.5,8.07,8.21,750200.0],["2018-12-31",8.3,8.49,7.93,8.47,757800.0],["2019-01-02",8.32,8.93,8.32,8.68,508100.0],["2019-01-03",8.47,8.61,8.1,8.36,623200.0],["2019-01-04",8.54,9.05,8.44,9.0,1047600.0],["2019-01-07",9.04,9.44,8.91,9.36,711400.0],["2019-01-08",9.46,9.46,8.83,9.2,673200.0],["2019-01-09",9.26,9.44,9.08,9.39,819200.0],["2019-01-10",9.33,9.55,9.16,9.43,378100.0],["2019-01-11",9.37,9.43,9.24,9.3,332000.0],["2019-01-14",9.18,9.3,8.97,9.04,283200.0],["2019-01-15",9.05,9.15,8.86,9.05,301200.0],["2019-01-16",9.1,9.72,9.05,9.2,720700.0],["2019-01-17",9.13,9.45,9.08,9.43,318700.0],["2019-01-18",9.49,9.82,9.41,9.73,363700.0],["2019-01-22",9.63,9.68,9.25,9.33,406200.0],["2019-01-23",9.4,9.51,9.07,9.17,457900.0],["2019-01-24",9.6,10.2,9.56,9.91,812900.0],["2019-01-25",10.05,11.0,10.05,11.0,1076000.0],["2019-01-28",10.9,11.33,10.8,11.18,1065200.0],["2019-01-29",11.3,11.35,10.79,11.01,710800.0],["2019-01-30",11.23,11.78,11.02,11.69,900300.0],["2019-01-31",11.74,12.05,11.48,11.86,818600.0],["2019-02-01",11.86,12.35,11.86,12.32,779300.0],["2019-02-04",12.32,12.47,12.03,12.45,698500.0],["2019-02-05",12.37,12.79,12.33,12.74,593100.0],["2019-02-06",12.81,13.12,12.63,12.79,830900.0],["2019-02-07",12.6,12.6,12.12,12.42,476500.0],["2019-02-08",12.23,12.51,12.12,12.46,385200.0],["2019-02-11",12.51,12.6,12.3,12.51,280400.0],["2019-02-12",12.66,12.91,12.51,12.61,478700.0],["2019-02-13",12.61,12.75,12.42,12.61,479900.0],["2019-02-14",12.64,12.84,12.55,12.56,420700.0],["2019-02-15",12.59,12.68,12.36,12.5,585100.0],["2019-02-19",12.25,12.49,12.1,12.35,590400.0],["2019-02-20",12.33,13.03,12.33,12.85,745200.0],["2019-02-21",12.87,12.87,12.45,12.61,584000.0],["2019-02-22",11.0,11.51,10.22,11.47,2767300.0],["2019-02-25",11.56,12.28,11.52,11.69,909900.0],["2019-02-26",11.62,11.75,11.46,11.51,557500.0],["2019-02-27",11.45,11.45,10.84,10.91,637400.0],["2019-02-28",10.89,10.93,10.6,10.65,501700.0],["2019-03-01",10.74,10.88,10.53,10.63,475600.0],["2019-03-04",10.72,11.05,10.65,10.85,446200.0],["2019-03-05",10.83,10.94,10.67,10.68,235000.0],["2019-03-06",10.68,10.71,10.38,10.42,356100.0],["2019-03-07",10.38,10.42,9.82,9.85,461400.0],["2019-03-08",9.7,9.87,9.61,9.64,687500.0],["2019-03-11",10.26,10.6,10.08,10.11,1180000.0],["2019-03-12",10.15,10.49,9.91,10.1,881200.0],["2019-03-13",10.13,10.22,9.85,10.12,502700.0],["2019-03-14",10.12,10.5,9.96,10.04,509200.0],["2019-03-15",10.13,10.77,10.0,10.5,1087200.0],["2019-03-18",10.51,10.6,10.25,10.47,330300.0],["2019-03-19",10.53,10.78,10.5,10.64,342300.0],["2019-03-20",10.62,10.7,10.34,10.44,286800.0],["2019-03-21",10.43,11.22,10.38,11.12,583900.0],["2019-03-22",11.05,11.09,10.62,10.62,801600.0],["2019-03-25",10.59,10.83,10.33,10.57,780500.0],["2019-03-26",10.66,10.91,10.38,10.49,390600.0],["2019-03-27",10.5,10.53,10.29,10.4,404400.0],["2019-03-28",10.47,10.61,10.14,10.21,531200.0],["2019-03-29",10.32,10.56,10.29,10.35,639100.0],["2019-04-01",10.5,10.8,10.5,10.77,351900.0],["2019-04-02",10.78,10.96,10.66,10.72,786300.0],["2019-04-03",10.93,11.54,10.92,11.41,444100.0],["2019-04-04",11.39,11.75,11.36,11.52,222400.0],["2019-04-05",11.6,11.8,11.55,11.68,210900.0],["2019-04-08",11.6,11.73,11.5,11.53,232500.0],["2019-04-09",11.46,11.46,11.16,11.18,261100.0],["2019-04-10",11.17,11.41,11.02,11.38,368300.0],["2019-04-11",11.39,11.55,11.15,11.26,229800.0],["2019-04-12",11.36,11.65,11.3,11.57,205300.0],["2019-04-15",11.58,11.59,11.23,11.46,204100.0],["2019-04-16",11.58,12.4,11.58,12.14,456000.0],["2019-04-17",12.28,12.54,12.17,12.48,401000.0],["2019-04-18",12.36,12.68,12.18,12.36,295100.0],["2019-04-22",12.24,12.39,12.05,12.27,183500.0],["2019-04-23",12.22,12.43,12.09,12.13,303300.0],["2019-04-24",12.11,12.65,12.11,12.32,356800.0],["2019-04-25",12.46,12.49,11.83,11.86,384700.0],["2019-04-26",11.6,12.17,11.57,12.13,253900.0],["2019-04-29",12.11,12.24,12.01,12.04,272700.0],["2019-04-30",12.0,12.09,11.8,11.97,245900.0],["2019-05-01",12.08,12.41,11.85,12.24,1199300.0],["2019-05-02",12.24,12.74,12.24,12.57,547200.0],["2019-05-03",13.86,14.82,13.11,14.49,2073000.0],["2019-05-06",14.01,14.6,13.5,14.45,727600.0],["2019-05-07",14.16,14.34,13.8,14.16,683200.0],["2019-05-08",14.1,14.44,13.87,13.93,510500.0],["2019-05-09",13.67,13.8,13.3,13.57,361900.0],["2019-05-10",13.65,14.09,13.53,13.88,495700.0],["2019-05-13",13.32,13.37,12.76,12.92,480800.0],["2019-05-14",13.13,13.7,13.09,13.67,377300.0],["2019-05-15",13.54,14.01,13.36,13.9,366300.0],["2019-05-16",13.65,13.92,13.62,13.66,336600.0],["2019-05-17",13.44,14.0,13.32,13.36,466500.0],["2019-05-20",13.06,13.21,12.57,12.78,442500.0],["2019-05-21",13.06,13.29,12.96,13.23,270000.0],["2019-05-22",12.97,13.25,12.57,13.04,184900.0],["2019-05-23",12.77,12.86,12.42,12.71,394200.0],["2019-05-24",12.86,12.97,12.59,12.6,216200.0],["2019-05-28",12.66,12.77,12.42,12.57,180600.0],["2019-05-29",12.39,12.67,12.24,12.56,169200.0],["2019-05-30",12.58,13.0,12.58,12.79,236700.0],["2019-05-31",12.58,12.94,12.38,12.75,267100.0],["2019-06-03",12.86,13.09,12.62,12.72,411100.0],["2019-06-04",12.91,13.27,12.8,13.25,283100.0],["2019-06-05",13.43,13.43,12.9,13.23,340200.0],["2019-06-06",13.17,13.4,13.11,13.34,211500.0],["2019-06-07",13.46,13.61,13.28,13.4,260500.0],["2019-06-10",13.61,14.33,13.56,14.27,496700.0],["2019-06-11",14.5,14.54,13.63,13.67,388100.0],["2019-06-12",13.56,13.56,12.47,12.56,570900.0],["2019-06-13",12.64,13.28,12.64,13.27,333400.0],["2019-06-14",12.97,13.13,12.72,12.86,247700.0],["2019-06-17",12.87,13.16,12.82,12.88,273500.0],["2019-06-18",13.08,13.63,12.98,13.56,235200.0],["2019-06-19",13.66,13.84,13.37,13.7,155400.0],["2019-06-20",14.05,14.12,13.46,13.53,250500.0],["2019-06-21",13.41,13.43,12.74,12.79,438300.0],["2019-06-24",12.79,12.8,12.49,12.51,323600.0],["2019-06-25",12.51,12.87,12.5,12.6,280900.0],["2019-06-26",12.76,13.3,12.76,13.06,309200.0],["2019-06-27",13.15,13.61,13.15,13.6,590700.0],["2019-06-28",13.74,13.97,13.54,13.92,563100.0],["2019-07-01",14.3,14.45,13.97,14.19,510600.0],["2019-07-02",14.18,14.18,13.77,14.04,294500.0],["2019-07-03",14.01,14.25,13.87,14.1,143200.0],["2019-07-05",14.06,14.1,13.61,13.9,367500.0],["2019-07-08",13.83,13.87,13.54,13.78,227800.0],["2019-07-09",13.67,13.91,13.43,13.55,245700.0],["2019-07-10",13.7,13.97,13.68,13.78,299000.0],["2019-07-11",13.83,13.93,13.37,13.52,204800.0],["2019-07-12",13.55,14.19,13.54,14.05,311500.0],["2019-07-15",14.19,14.23,13.84,13.97,172300.0],["2019-07-16",13.96,13.96,13.43,13.57,317500.0],["2019-07-17",13.74,13.86,13.47,13.68,384700.0],["2019-07-18",13.66,14.07,13.66,14.04,326600.0],["2019-07-19",14.0,14.11,13.83,13.88,267800.0],["2019-07-22",13.92,14.86,13.8,14.2,817800.0],["2019-07-23",14.32,14.59,14.2,14.5,398400.0],["2019-07-24",14.53,15.91,14.53,15.9,968100.0],["2019-07-25",15.9,15.94,15.03,15.09,609800.0],["2019-07-26",15.09,15.37,14.95,15.17,392300.0],["2019-07-29",15.17,15.17,14.67,15.03,313800.0],["2019-07-30",14.78,15.23,14.75,14.97,387000.0],["2019-07-31",14.96,14.98,14.31,14.59,484600.0],["2019-08-01",15.49,15.54,14.13,14.23,814700.0],["2019-08-02",14.05,14.39,13.57,14.23,327300.0],["2019-08-05",13.79,13.85,13.16,13.39,552300.0],["2019-08-06",13.51,13.8,12.77,13.16,451100.0],["2019-08-07",13.0,13.33,12.76,13.26,237500.0],["2019-08-08",13.32,13.8,13.25,13.56,306400.0],["2019-08-09",13.44,13.47,12.79,12.88,376400.0],["2019-08-12",12.81,13.0,12.66,12.79,185100.0],["2019-08-13",12.68,13.27,12.63,12.95,189500.0],["2019-08-14",12.61,12.7,12.11,12.27,272300.0],["2019-08-15",12.35,12.41,12.12,12.2,244300.0],["2019-08-16",12.23,12.57,12.21,12.52,284000.0],["2019-08-19",12.93,12.99,12.53,12.59,209300.0],["2019-08-20",12.58,12.58,12.18,12.19,180500.0],["2019-08-21",12.35,12.36,12.11,12.18,217200.0],["2019-08-22",12.3,12.3,11.83,12.07,267600.0],["2019-08-23",11.85,12.11,11.69,11.72,335700.0],["2019-08-26",11.88,11.94,11.65,11.72,157700.0],["2019-08-27",11.76,11.77,11.24,11.4,284800.0],["2019-08-28",11.33,11.71,11.2,11.5,239100.0],["2019-08-29",11.74,12.03,11.57,11.89,193100.0],["2019-08-30",12.06,12.12,11.85,11.94,140700.0],["2019-09-03",11.79,12.05,11.64,11.9,405800.0],["2019-09-04",12.18,12.67,12.17,12.55,726500.0],["2019-09-05",12.95,13.57,12.83,13.04,472000.0],["2019-09-06",13.46,13.46,12.98,13.24,408800.0],["2019-09-09",13.28,13.9,13.28,13.73,451800.0],["2019-09-10",13.75,14.3,13.5,14.28,421600.0],["2019-09-11",14.33,15.13,14.26,15.13,500800.0],["2019-09-12",15.21,15.64,15.13,15.41,550000.0],["2019-09-13",15.46,16.2,15.19,15.99,652500.0],["2019-09-16",15.84,16.67,15.71,16.42,497100.0],["2019-09-17",16.37,16.56,16.13,16.29,347600.0],["2019-09-18",16.08,16.48,15.92,16.22,308300.0],["2019-09-19",16.23,16.34,15.78,16.02,267500.0],["2019-09-20",16.05,16.2,15.65,16.08,505500.0],["2019-09-23",16.1,16.4,15.99,16.22,255900.0],["2019-09-24",16.36,16.61,15.92,16.05,462100.0],["2019-09-25",14.44,15.4,14.19,15.25,676900.0],["2019-09-26",15.17,15.78,15.17,15.22,465400.0],["2019-09-27",15.18,15.44,14.11,14.49,468700.0],["2019-09-30",14.51,14.8,14.33,14.64,590200.0],["2019-10-01",14.76,15.22,14.21,14.21,282500.0],["2019-10-02",14.15,14.44,14.14,14.4,269200.0],["2019-10-03",14.32,14.61,14.13,14.47,255800.0],["2019-10-04",14.5,14.76,14.48,14.74,191200.0],["2019-10-07",14.61,14.84,14.45,14.47,366300.0],["2019-10-08",14.29,14.4,13.94,14.18,171300.0],["2019-10-09",14.39,14.78,14.23,14.64,157900.0],["2019-10-10",14.69,15.11,14.64,15.03,238100.0],["2019-10-11",15.33,15.78,15.32,15.37,237700.0],["2019-10-14",15.32,15.38,14.12,14.35,445100.0],["2019-10-15",14.36,15.69,14.36,15.68,699800.0],["2019-10-16",15.59,15.96,15.46,15.67,624500.0],["2019-10-17",15.91,16.37,15.86,15.99,359000.0],["2019-10-18",15.91,16.02,15.5,15.69,184900.0],["2019-10-21",15.87,16.23,15.87,16.06,204900.0],["2019-10-22",15.99,16.05,15.58,15.7,191000.0],["2019-10-23",15.49,15.66,15.26,15.35,338400.0],["2019-10-24",16.29,17.56,16.08,17.44,883400.0],["2019-10-25",17.31,18.19,17.24,18.08,589800.0],["2019-10-28",18.06,18.68,18.06,18.41,598100.0],["2019-10-29",18.44,18.54,17.81,18.01,616500.0],["2019-10-30",18.01,18.17,17.45,18.1,592000.0],["2019-10-31",19.49,21.45,19.2,21.37,2289000.0],["2019-11-01",21.54,22.81,21.01,22.13,1509500.0],["2019-11-04",22.16,23.09,21.71,22.66,908000.0],["2019-11-05",22.6,23.09,22.21,22.97,449400.0],["2019-11-06",22.71,23.26,22.13,22.87,486200.0],["2019-11-07",23.29,23.8,23.08,23.31,842600.0],["2019-11-08",23.15,23.3,22.68,22.98,411000.0],["2019-11-11",22.88,23.14,22.44,22.8,387200.0],["2019-11-12",22.77,23.25,22.4,22.54,423400.0],["2019-11-13",22.36,22.95,22.13,22.65,284000.0],["2019-11-14",22.42,22.84,22.17,22.63,271300.0],["2019-11-15",22.92,23.29,22.54,22.64,459400.0],["2019-11-18",21.78,22.69,21.61,22.35,456500.0],["2019-11-19",22.5,22.72,22.26,22.28,365500.0],["2019-11-20",22.02,22.35,21.57,21.7,466700.0],["2019-11-21",21.64,21.64,20.55,20.97,510400.0],["2019-11-22",21.04,21.09,20.54,20.78,295400.0],["2019-11-25",20.89,21.67,20.83,21.43,626900.0],["2019-11-26",21.46,21.81,21.23,21.37,363500.0],["2019-11-27",21.42,22.6,21.42,22.45,437600.0],["2019-11-29",22.56,22.7,22.16,22.24,198700.0],["2019-12-02",22.3,22.3,21.13,21.35,513200.0],["2019-12-03",20.76,21.76,20.6,21.63,937400.0],["2019-12-04",21.81,22.19,21.3,22.06,429700.0],["2019-12-05",22.31,22.58,21.94,22.15,401800.0],["2019-12-06",22.47,22.8,22.01,22.05,632900.0],["2019-12-09",22.02,22.26,21.77,21.78,262400.0],["2019-12-10",21.88,22.57,21.34,22.53,657000.0],["2019-12-11",22.58,23.1,22.5,22.59,441200.0],["2019-12-12",22.55,23.74,22.27,23.69,593900.0],["2019-12-13",23.65,24.05,22.63,22.8,455700.0],["2019-12-16",23.15,23.56,22.92,23.0,559500.0],["2019-12-17",23.31,23.31,22.5,23.04,342200.0],["2019-12-18",23.05,23.08,22.55,22.95,249500.0],["2019-12-19",23.04,23.37,22.46,23.34,454600.0],["2019-12-20",23.41,23.69,22.84,23.62,2199300.0],["2019-12-23",23.8,23.95,23.3,23.9,423500.0],["2019-12-24",24.05,24.05,23.62,23.94,200900.0],["2019-12-26",24.1,24.24,23.66,23.92,324500.0],["2019-12-27",23.97,23.97,23.3,23.4,261700.0],["2019-12-30",23.4,23.7,22.53,23.56,340700.0],["2019-12-31",23.4,23.79,23.28,23.47,320500.0],["2020-01-02",23.88,24.04,22.92,23.11,598800.0],["2020-01-03",22.99,23.46,22.68,23.24,669100.0],["2020-01-06",22.95,23.23,21.53,21.82,614800.0],["2020-01-07",21.99,22.56,21.95,22.48,403100.0],["2020-01-08",22.42,22.6,22.18,22.32,383500.0],["2020-01-09",22.55,22.99,22.16,22.31,336400.0],["2020-01-10",22.31,22.45,21.57,21.69,328500.0],["2020-01-13",21.89,22.31,21.81,22.2,300500.0],["2020-01-14",23.15,25.52,23.08,25.42,1316900.0],["2020-01-15",25.24,25.42,23.73,24.31,879800.0],["2020-01-16",24.6,25.81,24.52,25.1,627500.0],["2020-01-17",25.32,25.4,24.35,25.0,416300.0],["2020-01-21",25.06,25.76,24.85,25.31,401100.0],["2020-01-22",25.51,25.54,24.95,24.98,301100.0],["2020-01-23",24.99,25.34,24.59,25.33,325900.0],["2020-01-24",25.69,25.7,23.97,24.4,553300.0],["2020-01-27",23.5,23.98,23.2,23.39,328200.0],["2020-01-28",23.73,24.43,23.45,24.26,360200.0],["2020-01-29",24.26,24.58,23.33,23.47,424100.0],["2020-01-30",23.68,24.57,23.34,24.0,400300.0],["2020-01-31",23.7,23.72,22.78,23.01,341600.0],["2020-02-03",23.09,23.57,23.05,23.22,275800.0],["2020-02-04",23.82,24.52,23.62,24.43,352700.0],["2020-02-05",24.93,25.14,24.11,25.13,232200.0],["2020-02-06",25.17,25.24,24.41,24.69,425300.0],["2020-02-07",24.42,24.55,23.41,23.62,310700.0],["2020-02-10",23.47,24.42,23.18,24.42,230000.0],["2020-02-11",24.58,25.45,24.33,25.13,213100.0],["2020-02-12",25.4,26.02,25.19,26.02,310600.0],["2020-02-13",25.9,26.48,25.57,26.2,398100.0],["2020-02-14",26.51,26.66,25.18,25.31,329500.0],["2020-02-18",24.97,26.07,24.75,25.21,446800.0],["2020-02-19",25.57,26.56,25.41,26.23,691600.0],["2020-02-20",28.01,30.0,24.58,26.09,1457400.0],["2020-02-21",25.98,26.05,23.41,23.75,895300.0],["2020-02-24",22.23,22.72,21.34,21.84,643900.0],["2020-02-25",21.96,22.33,20.11,20.27,789800.0],["2020-02-26",20.53,21.3,20.08,20.37,598400.0],["2020-02-27",19.27,20.56,18.72,19.95,695700.0],["2020-02-28",18.77,21.04,18.76,20.91,645300.0],["2020-03-02",21.0,21.58,19.86,21.42,905600.0],["2020-03-03",21.63,21.83,20.54,20.77,470900.0],["2020-03-04",21.25,22.16,20.84,22.09,402700.0],["2020-03-05",21.54,22.08,20.87,21.17,390000.0],["2020-03-06",20.21,20.71,19.54,20.28,461100.0],["2020-03-09",18.84,18.87,17.63,17.72,395800.0],["2020-03-10",18.39,18.99,17.09,18.26,537200.0],["2020-03-11",17.64,18.15,16.6,16.91,376500.0],["2020-03-12",15.33,17.3,15.14,15.84,817700.0],["2020-03-13",16.9,17.18,15.23,17.03,633800.0],["2020-03-16",15.1,15.78,14.2,14.41,533900.0],["2020-03-17",14.84,16.33,13.76,16.0,636100.0],["2020-03-18",14.74,15.08,13.5,14.02,688300.0],["2020-03-19",13.89,14.9,12.57,13.72,1034500.0],["2020-03-20",14.16,14.99,12.4,12.44,745300.0],["2020-03-23",12.4,13.91,11.79,13.37,735900.0],["2020-03-24",14.34,15.12,13.71,14.52,881800.0],["2020-03-25",14.83,16.61,13.68,15.95,1094200.0],["2020-03-26",16.24,17.92,15.95,16.95,811000.0],["2020-03-27",16.25,16.45,15.24,15.25,566300.0],["2020-03-30",15.39,15.71,14.51,14.66,537000.0],["2020-03-31",14.77,14.78,13.52,13.8,1071400.0],["2020-04-01",13.12,13.82,12.77,13.26,593400.0],["2020-04-02",13.08,13.47,12.67,12.94,435800.0],["2020-04-03",12.92,13.26,12.37,12.71,486600.0],["2020-04-06",13.46,15.18,13.08,14.92,572900.0],["2020-04-07",15.73,16.32,14.96,15.64,665800.0],["2020-04-08",16.04,17.06,15.8,16.92,320300.0],["2020-04-09",17.57,17.86,16.61,16.76,508000.0],["2020-04-13",16.65,16.69,15.2,15.9,638600.0],["2020-04-14",16.42,17.33,16.42,17.05,525300.0],["2020-04-15",16.44,16.66,15.85,16.42,422700.0],["2020-04-16",16.9,16.97,15.76,16.01,467100.0],["2020-04-17",16.57,16.92,16.06,16.8,428900.0],["2020-04-20",16.39,16.75,15.04,15.28,888100.0],["2020-04-21",15.0,15.49,14.72,15.05,530100.0],["2020-04-22",15.6,16.3,15.2,16.12,533400.0],["2020-04-23",16.02,16.08,15.17,15.27,639900.0],["2020-04-24",15.39,15.87,14.8,15.83,500900.0],["2020-04-27",15.96,16.66,15.87,16.17,592000.0],["2020-04-28",16.7,17.22,16.5,16.91,530900.0],["2020-04-29",16.89,19.0,16.89,18.85,1007300.0],["2020-04-30",21.21,21.62,18.27,18.39,1534400.0],["2020-05-01",17.5,17.88,16.06,16.22,1077000.0],["2020-05-04",16.01,17.37,16.0,17.18,899300.0],["2020-05-05",17.47,18.0,16.84,16.89,811100.0],["2020-05-06",17.06,17.48,16.87,16.91,345100.0],["2020-05-07",17.22,18.09,17.06,17.84,474900.0],["2020-05-08",18.21,18.68,18.1,18.59,350800.0],["2020-05-11",18.44,18.78,18.26,18.34,439700.0],["2020-05-12",18.5,18.57,17.88,18.19,627300.0],["2020-05-13",18.12,18.51,16.98,17.44,613400.0],["2020-05-14",17.12,18.6,16.91,18.59,597900.0],["2020-05-15",18.09,18.75,17.84,18.45,691400.0],["2020-05-18",19.0,19.42,18.61,19.25,656000.0],["2020-05-19",19.17,20.24,19.0,19.63,644200.0],["2020-05-20",20.18,20.28,19.57,19.76,410500.0],["2020-05-21",19.71,19.93,19.34,19.76,441100.0],["2020-05-22",21.09,21.15,20.0,20.09,570100.0],["2020-05-26",20.88,21.43,20.58,20.85,518400.0],["2020-05-27",21.21,21.24,19.91,21.05,403800.0],["2020-05-28",21.24,21.34,20.2,20.42,391900.0],["2020-05-29",20.13,20.83,20.03,20.73,435700.0],["2020-06-01",20.66,21.17,20.38,20.63,342600.0],["2020-06-02",20.85,21.0,20.01,20.14,684200.0],["2020-06-03",20.6,22.01,20.46,21.68,962000.0],["2020-06-04",21.72,23.18,21.67,23.12,732800.0],["2020-06-05",23.7,24.86,23.59,24.22,671600.0],["2020-06-08",24.8,24.8,23.62,23.81,535700.0],["2020-06-09",23.25,24.82,22.81,24.57,677200.0],["2020-06-10",24.44,24.58,22.72,22.77,689000.0],["2020-06-11",21.7,21.91,20.0,20.0,870600.0],["2020-06-12",21.02,21.55,20.16,20.74,502000.0],["2020-06-15",19.91,21.38,19.91,21.25,386000.0],["2020-06-16",22.14,22.62,21.56,22.55,469000.0],["2020-06-17",22.71,23.13,22.33,22.56,423900.0],["2020-06-18",22.34,22.68,22.23,22.34,249900.0],["2020-06-19",22.65,22.89,21.93,22.15,476500.0],["2020-06-22",22.01,22.32,21.51,22.16,233900.0],["2020-06-23",22.59,22.59,22.06,22.45,485800.0],["2020-06-24",22.3,22.3,21.7,22.01,306400.0],["2020-06-25",21.95,22.59,21.47,22.59,323700.0],["2020-06-26",22.38,22.53,21.7,21.88,1193000.0],["2020-06-29",22.12,22.26,21.61,21.94,335200.0],["2020-06-30",22.05,23.18,21.29,22.63,480700.0],["2020-07-01",22.56,22.91,22.19,22.67,324200.0],["2020-07-02",23.06,23.67,22.84,23.2,221900.0],["2020-07-06",23.66,23.94,23.47,23.67,189500.0],["2020-07-07",23.45,23.76,22.86,22.91,273400.0],["2020-07-08",22.98,23.31,22.69,23.14,222900.0],["2020-07-09",23.38,23.91,23.09,23.79,376500.0],["2020-07-10",23.88,23.88,23.35,23.58,208200.0],["2020-07-13",23.89,24.39,22.8,22.84,486000.0],["2020-07-14",22.51,23.63,22.35,23.61,293000.0],["2020-07-15",23.94,23.94,23.17,23.36,392000.0],["2020-07-16",22.95,23.61,22.87,23.58,209800.0],["2020-07-17",23.54,23.91,23.33,23.62,230100.0],["2020-07-20",23.66,24.1,23.53,24.03,131700.0],["2020-07-21",24.77,24.8,23.63,23.76,263200.0],["2020-07-22",23.7,24.16,23.52,24.11,202200.0],["2020-07-23",24.01,24.69,23.83,24.19,260700.0],["2020-07-24",23.84,23.84,22.91,23.07,265700.0],["2020-07-27",23.31,24.59,23.19,24.59,498500.0],["2020-07-28",24.26,24.37,23.65,23.9,347400.0],["2020-07-29",24.0,25.14,24.0,24.82,676900.0],["2020-07-30",27.38,30.95,27.01,30.81,2361200.0],["2020-07-31",30.61,31.1,29.85,30.09,1052000.0],["2020-08-03",30.0,30.85,29.54,30.18,787000.0],["2020-08-04",29.76,30.28,28.88,29.2,505100.0],["2020-08-05",29.32,29.51,28.61,29.13,341300.0],["2020-08-06",28.75,29.22,28.07,28.63,457100.0],["2020-08-07",28.5,29.66,27.84,28.26,545400.0],["2020-08-10",28.41,28.48,27.54,27.73,481400.0],["2020-08-11",27.75,28.18,27.12,27.24,425100.0],["2020-08-12",27.35,28.37,27.21,28.21,361200.0],["2020-08-13",28.13,28.38,27.69,27.96,181800.0],["2020-08-14",27.92,29.05,27.9,28.96,561300.0],["2020-08-17",29.29,30.85,29.16,29.85,852500.0],["2020-08-18",29.92,29.92,28.16,28.46,444600.0],["2020-08-19",28.34,28.54,26.82,27.04,565100.0],["2020-08-20",26.74,27.0,26.13,26.23,443500.0],["2020-08-21",26.05,26.23,25.3,25.5,415900.0],["2020-08-24",25.88,26.25,25.07,25.46,352800.0],["2020-08-25",25.43,26.04,25.41,25.85,382100.0],["2020-08-26",25.82,25.89,25.32,25.69,304600.0],["2020-08-27",25.67,25.82,23.72,24.01,668000.0],["2020-08-28",24.17,25.93,24.16,25.88,1421300.0],["2020-08-31",26.01,26.15,24.52,24.52,607100.0],["2020-09-01",24.72,25.21,24.5,24.8,478500.0],["2020-09-02",24.92,25.58,24.65,25.32,351100.0],["2020-09-03",24.9,24.93,23.23,23.68,694400.0],["2020-09-04",23.62,23.78,21.68,22.77,596400.0],["2020-09-08",21.66,21.9,20.21,20.22,1058800.0],["2020-09-09",20.66,20.75,19.14,19.33,1014000.0],["2020-09-10",20.02,20.3,19.41,19.58,984900.0],["2020-09-11",19.85,20.39,19.08,19.22,685300.0],["2020-09-14",19.8,20.05,19.15,19.93,715300.0],["2020-09-15",20.1,20.41,19.34,19.59,878700.0],["2020-09-16",19.74,21.1,19.53,20.31,1696100.0],["2020-09-17",20.31,20.84,19.74,20.47,582000.0],["2020-09-18",20.56,20.84,19.99,20.36,795600.0],["2020-09-21",20.56,21.7,20.25,21.56,727400.0],["2020-09-22",21.77,21.95,20.88,21.36,409100.0],["2020-09-23",21.13,21.63,20.79,20.85,565400.0],["2020-09-24",20.49,21.44,20.37,21.06,446400.0],["2020-09-25",21.01,21.2,20.53,20.85,424000.0],["2020-09-28",21.06,21.97,21.06,21.65,423700.0],["2020-09-29",21.63,22.35,21.63,22.15,507300.0],["2020-09-30",22.14,22.46,21.35,21.46,545100.0],["2020-10-01",21.77,22.67,21.77,22.43,401700.0],["2020-10-02",21.74,22.25,21.38,21.82,323100.0],["2020-10-05",22.16,22.77,22.16,22.77,257500.0],["2020-10-06",22.69,23.71,22.69,22.84,414000.0],["2020-10-07",23.53,23.53,22.72,22.95,417500.0],["2020-10-08",23.4,23.59,23.1,23.56,449000.0],["2020-10-09",23.8,24.63,23.65,24.34,357700.0],["2020-10-12",24.63,24.84,24.39,24.7,298500.0],["2020-10-13",24.76,25.18,24.66,24.86,350200.0],["2020-10-14",24.87,25.36,24.18,24.43,255600.0],["2020-10-15",23.93,24.5,23.2,24.37,246700.0],["2020-10-16",24.85,25.0,23.86,23.98,314000.0],["2020-10-19",24.16,24.61,23.91,24.08,194600.0],["2020-10-20",24.15,24.4,23.7,23.8,246500.0],["2020-10-21",23.77,24.14,23.47,23.47,147800.0],["2020-10-22",23.62,23.78,22.88,23.71,258400.0],["2020-10-23",23.6,23.82,23.24,23.58,282000.0],["2020-10-26",23.2,23.69,22.43,23.0,384200.0],["2020-10-27",22.88,23.12,22.23,22.3,301800.0],["2020-10-28",21.73,22.2,21.27,21.64,520800.0],["2020-10-29",22.81,23.06,21.32,21.98,810200.0],["2020-10-30",21.7,22.47,21.08,21.29,468300.0],["2020-11-02",21.48,21.93,21.27,21.93,328100.0],["2020-11-03",22.09,23.09,22.09,22.97,317600.0],["2020-11-04",23.3,24.48,22.95,24.15,457300.0],["2020-11-05",24.76,25.45,24.65,25.4,373300.0],["2020-11-06",25.39,25.71,24.79,25.43,285000.0],["2020-11-09",26.48,27.29,25.68,26.16,446900.0],["2020-11-10",26.11,26.44,25.31,25.7,502300.0],["2020-11-11",26.21,26.97,26.07,26.71,293500.0],["2020-11-12",26.69,26.78,25.82,26.0,284600.0],["2020-11-13",26.12,27.12,26.12,26.63,256700.0],["2020-11-16",27.08,27.5,26.8,27.38,414900.0],["2020-11-17",27.32,27.88,26.91,27.79,316200.0],["2020-11-18",27.79,28.4,27.71,27.74,377700.0],["2020-11-19",27.73,28.3,27.44,28.23,248100.0],["2020-11-20",27.99,28.95,27.84,28.71,290400.0],["2020-11-23",29.0,30.15,28.91,30.12,546800.0],["2020-11-24",30.32,30.99,29.39,30.4,465500.0],["2020-11-25",30.27,30.75,29.68,30.31,300300.0],["2020-11-27",30.74,31.4,30.56,30.85,286400.0],["2020-11-30",31.02,31.83,30.57,31.64,1059000.0],["2020-12-01",32.0,33.34,31.71,33.25,881700.0],["2020-12-02",33.56,35.11,33.12,33.4,1499000.0],["2020-12-03",33.66,34.9,33.16,34.19,583700.0],["2020-12-04",34.4,36.26,34.35,35.58,916800.0],["2020-12-07",35.93,36.44,35.4,35.94,445600.0],["2020-12-08",35.99,36.51,35.61,36.36,565900.0],["2020-12-09",36.36,37.02,34.16,34.39,719900.0],["2020-12-10",33.93,34.76,33.54,34.48,493400.0],["2020-12-11",33.67,34.95,33.56,34.17,303500.0],["2020-12-14",34.56,34.97,33.76,34.12,422800.0],["2020-12-15",34.72,35.21,33.36,33.8,716400.0],["2020-12-16",34.04,34.25,31.94,32.8,615500.0],["2020-12-17",33.09,33.5,32.08,33.01,450900.0],["2020-12-18",33.17,33.99,32.7,32.79,684300.0],["2020-12-21",32.02,33.31,32.0,32.68,456500.0],["2020-12-22",32.84,33.32,31.95,32.03,345000.0],["2020-12-23",32.03,32.11,31.05,31.18,364700.0],["2020-12-24",31.48,31.98,31.25,31.65,119800.0],["2020-12-28",32.0,32.48,31.16,31.22,284800.0],["2020-12-29",31.16,31.38,29.92,30.05,329600.0],["2020-12-30",30.45,31.87,30.28,31.51,390100.0],["2020-12-31",31.41,32.48,30.73,31.15,329800.0],["2021-01-04",31.87,33.94,31.59,33.82,813000.0],["2021-01-05",33.85,35.83,33.85,35.33,640400.0],["2021-01-06",35.52,37.8,35.52,36.7,743300.0],["2021-01-07",37.1,38.02,36.86,37.39,418500.0],["2021-01-08",38.0,38.0,35.59,36.24,464700.0],["2021-01-11",35.77,37.82,35.23,37.6,429600.0],["2021-01-12",38.09,39.37,38.03,38.8,495800.0],["2021-01-13",38.74,39.0,37.11,37.83,336200.0],["2021-01-14",38.61,40.08,38.6,39.81,625000.0],["2021-01-15",39.37,40.85,38.82,40.03,751700.0],["2021-01-19",41.01,42.96,40.79,42.87,466700.0],["2021-01-20",43.52,43.88,41.7,43.17,488100.0],["2021-01-21",43.43,43.69,42.18,43.42,444500.0],["2021-01-22",43.2,43.87,42.06,43.36,359600.0],["2021-01-25",43.26,44.39,42.23,42.73,361000.0],["2021-01-26",42.99,43.09,40.1,40.43,439700.0],["2021-01-27",38.75,39.39,37.2,37.49,644000.0],["2021-01-28",38.64,38.83,36.58,37.83,360500.0],["2021-01-29",39.67,40.71,38.15,38.6,702600.0],["2021-02-01",40.0,40.19,38.5,40.15,445400.0],["2021-02-02",40.59,41.75,40.0,41.52,294100.0],["2021-02-03",41.48,41.82,40.55,41.25,411600.0],["2021-02-04",41.36,43.6,41.23,43.52,389700.0],["2021-02-05",43.88,44.58,43.12,44.22,458000.0],["2021-02-08",45.25,46.98,44.85,46.72,407300.0],["2021-02-09",46.71,47.67,45.6,47.17,407700.0],["2021-02-10",47.53,47.89,44.94,45.28,408900.0],["2021-02-11",45.7,47.87,45.7,47.36,718000.0],["2021-02-12",47.15,49.19,46.31,48.15,481700.0],["2021-02-16",48.82,51.43,48.03,51.32,644800.0],["2021-02-17",50.75,51.88,47.44,50.69,599300.0],["2021-02-18",47.29,50.36,45.28,48.42,782000.0],["2021-02-19",49.76,51.95,49.76,50.86,581500.0],["2021-02-22",50.44,50.91,47.76,48.37,519600.0],["2021-02-23",46.3,47.31,44.01,46.59,751200.0],["2021-02-24",46.7,49.53,45.82,49.2,494900.0],["2021-02-25",48.33,49.0,44.35,44.75,492900.0],["2021-02-26",45.62,47.73,44.45,46.38,544100.0],["2021-03-01",47.2,50.75,47.2,50.69,519600.0],["2021-03-02",51.25,51.25,48.28,48.29,712800.0],["2021-03-03",48.76,49.66,46.25,47.15,379600.0],["2021-03-04",46.2,47.4,43.01,43.64,690100.0],["2021-03-05",44.75,45.92,41.01,45.75,882500.0],["2021-03-08",46.08,46.73,42.28,42.47,449100.0],["2021-03-09",44.34,47.29,44.14,47.09,513100.0],["2021-03-10",47.88,49.25,47.0,47.33,413500.0],["2021-03-11",48.75,51.2,48.75,50.85,545200.0],["2021-03-12",49.61,51.13,49.0,50.88,404300.0],["2021-03-15",51.25,55.65,50.77,55.54,854000.0],["2021-03-16",56.7,59.42,55.55,56.55,963700.0],["2021-03-17",54.64,57.13,52.52,56.92,684500.0],["2021-03-18",56.5,56.5,52.38,52.47,421600.0],["2021-03-19",53.13,54.38,51.43,52.73,752600.0],["2021-03-22",54.04,55.91,53.25,55.09,392500.0],["2021-03-23",54.46,54.8,50.87,51.3,575500.0],["2021-03-24",53.48,56.39,52.79,52.84,767200.0],["2021-03-25",51.5,52.36,48.66,51.96,535600.0],["2021-03-26",52.73,57.0,52.1,56.95,536900.0],["2021-03-29",56.95,58.21,53.17,53.95,562300.0],["2021-03-30",53.75,55.74,53.16,55.44,305200.0],["2021-03-31",55.89,58.7,55.89,58.04,1004400.0],["2021-04-01",60.75,63.88,60.29,63.64,1188700.0],["2021-04-05",64.1,65.33,62.8,65.01,1127700.0],["2021-04-06",60.28,61.03,56.31,58.21,2128600.0],["2021-04-07",58.2,58.2,55.86,56.92,940500.0],["2021-04-08",58.17,59.13,56.58,56.84,949500.0],["2021-04-09",54.0,55.45,53.51,55.05,3361900.0],["2021-04-12",55.49,55.73,54.17,55.16,2405400.0],["2021-04-13",55.75,56.13,53.75,54.49,963700.0],["2021-04-14",54.72,55.88,54.7,55.11,978000.0],["2021-04-15",55.95,56.13,53.86,54.78,662200.0],["2021-04-16",54.59,54.61,53.21,53.73,534200.0],["2021-04-19",53.24,53.61,49.69,51.66,1160300.0],["2021-04-20",51.69,51.92,49.5,50.44,650200.0],["2021-04-21",50.54,52.93,49.93,52.85,567800.0],["2021-04-22",53.16,53.5,51.3,52.18,559400.0],["2021-04-23",52.83,54.67,52.21,54.11,767900.0],["2021-04-26",53.88,56.44,53.88,55.99,1090900.0],["2021-04-27",56.37,56.37,54.79,55.43,407600.0],["2021-04-28",55.05,55.43,54.18,54.69,491400.0],["2021-04-29",55.94,56.0,52.16,52.73,674500.0],["2021-04-30",51.94,53.07,50.56,51.07,570700.0],["2021-05-03",51.54,52.14,50.04,50.32,768700.0],["2021-05-04",49.67,49.82,46.82,48.05,995300.0],["2021-05-05",47.85,49.24,47.22,48.29,517900.0],["2021-05-06",47.48,48.14,46.45,48.07,695000.0],["2021-05-07",48.94,50.3,48.4,50.14,781900.0],["2021-05-10",50.15,50.26,47.06,47.33,721600.0],["2021-05-11",44.93,48.24,44.18,47.95,632700.0],["2021-05-12",47.88,48.2,44.75,45.3,1635000.0],["2021-05-13",46.7,48.68,46.04,47.37,812000.0],["2021-05-14",48.5,49.17,47.08,48.71,365200.0],["2021-05-17",48.23,48.5,46.5,48.48,348000.0],["2021-05-18",49.07,49.5,48.0,48.0,373700.0],["2021-05-19",46.56,49.98,46.1,49.91,414700.0],["2021-05-20",50.12,52.55,49.79,52.17,473200.0],["2021-05-21",52.71,52.71,50.76,51.34,618600.0],["2021-05-24",52.2,53.78,51.5,53.17,439800.0],["2021-05-25",53.79,54.32,52.92,53.29,438200.0],["2021-05-26",53.42,54.5,52.93,54.07,297800.0],["2021-05-27",54.19,56.5,53.82,55.86,428800.0],["2021-05-28",55.87,57.06,55.01,56.33,492100.0],["2021-06-01",57.36,58.24,55.79,57.5,558700.0],["2021-06-02",57.84,57.84,56.07,56.5,445200.0],["2021-06-03",55.96,56.2,54.29,55.67,411300.0],["2021-06-04",56.32,57.88,56.23,57.7,362700.0],["2021-06-07",57.57,57.96,57.0,57.61,349200.0],["2021-06-08",58.32,59.17,55.51,56.13,535500.0],["2021-06-09",56.28,56.55,55.27,55.63,286700.0],["2021-06-10",55.8,56.95,55.59,56.59,313700.0],["2021-06-11",56.88,57.42,56.38,57.42,214400.0],["2021-06-14",57.63,58.82,57.22,57.87,329900.0],["2021-06-15",57.35,58.41,55.91,56.42,334500.0],["2021-06-16",56.7,57.03,55.5,56.21,228100.0],["2021-06-17",56.22,56.92,53.71,54.64,425300.0],["2021-06-18",53.44,54.36,49.29,49.88,1086200.0],["2021-06-21",49.97,50.9,49.3,49.71,557600.0],["2021-06-22",50.02,51.74,49.41,51.51,368300.0],["2021-06-23",51.65,52.5,51.49,51.98,263000.0],["2021-06-24",52.69,54.1,52.53,54.08,321300.0],["2021-06-25",54.39,54.72,52.26,52.88,785900.0],["2021-06-28",53.31,55.37,53.31,54.53,363000.0],["2021-06-29",54.26,54.59,53.64,53.92,247400.0],["2021-06-30",53.51,54.09,52.64,53.72,508200.0],["2021-07-01",53.71,54.24,52.42,52.7,312700.0],["2021-07-02",53.52,53.52,51.11,51.19,402700.0],["2021-07-06",51.82,52.38,50.07,51.45,314400.0],["2021-07-07",51.93,52.16,50.52,51.32,442600.0],["2021-07-08",49.41,50.9,48.4,49.38,656100.0],["2021-07-09",50.01,51.94,49.03,51.74,434200.0],["2021-07-12",51.85,52.73,51.62,52.56,253900.0],["2021-07-13",52.02,52.94,50.59,51.07,347300.0],["2021-07-14",51.67,52.95,50.22,50.27,401200.0],["2021-07-15",49.89,50.48,47.81,48.35,388500.0],["2021-07-16",49.19,49.2,45.6,45.81,479100.0],["2021-07-19",45.12,47.44,44.2,46.69,721000.0],["2021-07-20",46.86,50.52,46.2,49.87,670200.0],["2021-07-21",50.75,52.53,49.88,52.47,410900.0],["2021-07-22",51.92,52.53,50.71,51.41,283400.0],["2021-07-23",51.78,52.4,50.44,51.88,397900.0],["2021-07-26",51.96,53.14,50.37,51.14,327900.0],["2021-07-27",50.23,50.46,47.78,49.81,399000.0],["2021-07-28",50.22,52.31,50.0,51.81,225500.0],["2021-07-29",51.46,53.4,50.86,53.15,922900.0],["2021-07-30",52.75,54.6,52.52,54.01,469800.0],["2021-08-02",55.09,56.24,54.01,54.13,702300.0],["2021-08-03",51.74,51.78,46.32,46.43,2179300.0],["2021-08-04",46.84,47.47,45.6,46.81,1177600.0],["2021-08-05",47.22,48.27,46.85,47.74,676200.0],["2021-08-06",47.91,48.1,46.96,47.6,578100.0],["2021-08-09",47.6,48.27,46.88,47.38,413200.0],["2021-08-10",47.56,48.0,46.27,46.89,505800.0],["2021-08-11",47.05,47.25,45.15,46.68,428500.0],["2021-08-12",46.21,46.21,43.42,43.46,861100.0],["2021-08-13",43.68,44.19,42.9,43.03,388000.0],["2021-08-16",42.51,43.69,42.09,42.22,416000.0],["2021-08-17",41.45,42.02,40.4,41.16,509600.0],["2021-08-18",41.54,42.26,40.48,40.57,323500.0],["2021-08-19",39.8,40.41,39.57,39.72,519400.0],["2021-08-20",39.82,40.57,39.0,40.46,487300.0],["2021-08-23",41.19,42.24,40.39,41.22,599800.0],["2021-08-24",42.3,42.75,41.64,42.64,316200.0],["2021-08-25",42.58,44.36,42.51,43.84,394300.0],["2021-08-26",43.61,44.56,43.23,43.55,303400.0],["2021-08-27",44.28,46.45,43.47,46.12,581100.0],["2021-08-30",46.84,47.5,46.14,47.33,545400.0],["2021-08-31",47.19,47.4,45.58,46.24,573100.0],["2021-09-01",46.63,46.74,44.94,45.04,555600.0],["2021-09-02",45.47,46.6,45.03,46.56,452000.0],["2021-09-03",46.47,47.19,46.07,46.72,256900.0],["2021-09-07",46.64,47.18,46.32,46.78,177400.0],["2021-09-08",46.52,46.7,44.75,45.21,240900.0],["2021-09-09",45.33,46.71,45.1,46.29,284100.0],["2021-09-10",46.82,48.19,46.12,46.17,290000.0],["2021-09-13",46.62,47.5,46.22,47.06,288300.0],["2021-09-14",47.05,47.59,46.06,46.23,211700.0],["2021-09-15",46.0,47.27,45.46,47.23,270600.0],["2021-09-16",46.67,48.03,46.39,47.84,334700.0],["2021-09-17",48.0,48.02,46.39,46.6,436900.0],["2021-09-20",44.53,45.21,44.17,44.81,366700.0],["2021-09-21",45.13,45.19,43.9,44.7,233600.0],["2021-09-22",45.09,47.06,45.09,46.7,245300.0],["2021-09-23",47.11,47.84,46.77,47.2,236700.0],["2021-09-24",46.45,47.06,46.02,46.63,198700.0],["2021-09-27",45.99,47.63,45.91,47.01,311300.0],["2021-09-28",45.93,46.56,44.65,45.0,265600.0],["2021-09-29",45.33,46.48,41.88,41.95,656800.0],["2021-09-30",42.4,43.4,42.18,42.6,399300.0],["2021-10-01",43.05,43.26,41.6,42.86,466400.0],["2021-10-04",42.33,42.33,41.32,41.94,280400.0],["2021-10-05",42.29,43.23,42.01,42.21,272600.0],["2021-10-06",41.32,42.11,40.97,41.1,297000.0],["2021-10-07",41.97,43.09,41.97,42.56,308900.0],["2021-10-08",42.96,43.02,42.21,42.5,234700.0],["2021-10-11",42.39,43.44,42.01,42.66,128100.0],["2021-10-12",43.7,43.7,42.03,42.27,294800.0],["2021-10-13",42.67,43.34,42.41,42.63,258900.0],["2021-10-14",43.51,44.95,43.43,44.87,293700.0],["2021-10-15",45.62,45.78,44.54,44.61,345200.0],["2021-10-18",44.0,44.43,43.59,44.1,235400.0],["2021-10-19",44.48,45.39,44.1,45.1,243500.0],["2021-10-20",44.8,45.1,44.03,44.38,232500.0],["2021-10-21",43.76,44.05,43.12,43.62,284100.0],["2021-10-22",43.8,44.91,42.62,43.21,297900.0],["2021-10-25",43.42,43.7,42.84,42.98,292200.0],["2021-10-26",43.42,43.92,42.47,42.67,272800.0],["2021-10-27",42.28,43.62,42.27,42.84,392400.0],["2021-10-28",48.03,51.23,47.0,51.07,1351100.0],["2021-10-29",50.07,51.25,48.53,49.57,547600.0],["2021-11-01",50.02,53.68,49.62,53.41,784400.0],["2021-11-02",53.52,54.09,52.69,53.27,365900.0],["2021-11-03",53.48,55.45,52.02,55.35,434400.0],["2021-11-04",55.67,56.88,55.24,56.17,363100.0],["2021-11-05",56.39,58.23,55.82,58.19,466900.0],["2021-11-08",58.68,60.69,58.5,59.21,605000.0],["2021-11-09",59.28,60.84,58.65,59.77,373800.0],["2021-11-10",57.65,59.71,56.45,57.5,414800.0],["2021-11-11",58.39,58.89,57.44,57.57,226600.0],["2021-11-12",58.0,59.34,57.58,58.89,280500.0],["2021-11-15",59.21,60.45,58.41,59.51,382700.0],["2021-11-16",59.0,60.65,58.5,60.04,209000.0],["2021-11-17",59.64,60.6,58.64,59.0,313800.0],["2021-11-18",59.96,60.03,57.21,58.05,335000.0],["2021-11-19",57.19,58.4,55.83,56.77,444400.0],["2021-11-22",57.42,58.82,56.67,57.63,366800.0],["2021-11-23",57.76,58.69,55.64,57.54,303200.0],["2021-11-24",56.63,57.76,56.2,57.21,166900.0],["2021-11-26",55.08,56.13,52.38,53.69,452100.0],["2021-11-29",55.21,55.6,53.74,55.16,338600.0],["2021-11-30",54.69,55.99,53.2,54.81,627500.0],["2021-12-01",56.28,58.97,56.0,56.1,553000.0],["2021-12-02",55.72,56.27,53.52,55.25,374200.0],["2021-12-03",56.06,56.99,52.88,53.44,262200.0],["2021-12-06",53.36,54.57,50.87,54.13,290200.0],["2021-12-07",56.05,58.78,55.7,57.9,529900.0],["2021-12-08",57.78,58.91,56.3,58.65,257100.0],["2021-12-09",57.82,59.0,55.77,55.95,193000.0],["2021-12-10",57.6,57.97,54.58,55.63,235200.0],["2021-12-13",55.53,55.66,51.86,51.87,331700.0],["2021-12-14",51.11,52.68,50.72,51.59,294500.0],["2021-12-15",51.72,53.83,49.85,53.69,347100.0],["2021-12-16",54.33,54.58,50.9,51.28,374400.0],["2021-12-17",50.97,52.53,50.23,51.14,655000.0],["2021-12-20",49.5,51.01,49.24,50.21,243700.0],["2021-12-21",51.92,53.45,51.53,53.42,300800.0],["2021-12-22",53.0,54.72,52.55,54.62,221500.0],["2021-12-23",54.82,56.55,54.58,56.18,225300.0],["2021-12-27",58.08,59.39,56.12,59.2,377500.0],["2021-12-28",59.21,59.87,57.1,57.34,282800.0],["2021-12-29",57.24,58.41,57.24,57.86,179300.0],["2021-12-30",57.43,58.79,57.27,57.47,183000.0],["2021-12-31",57.47,58.49,57.16,57.36,399200.0],["2022-01-03",57.9,59.5,57.38,58.47,302500.0],["2022-01-04",58.75,60.49,56.53,59.41,448700.0],["2022-01-05",59.12,60.0,55.12,55.33,330800.0],["2022-01-06",55.75,58.02,55.27,57.02,351400.0],["2022-01-07",57.0,57.84,53.89,54.0,478200.0],["2022-01-10",52.9,53.81,50.93,53.71,471300.0],["2022-01-11",53.67,55.16,52.91,54.63,358300.0],["2022-01-12",54.89,56.29,54.6,55.9,345500.0],["2022-01-13",57.02,58.63,55.89,56.08,527000.0],["2022-01-14",54.69,60.45,54.64,60.34,867200.0],["2022-01-18",59.71,59.89,53.56,53.69,778800.0],["2022-01-19",54.33,54.8,50.82,51.64,809500.0],["2022-01-20",52.21,54.42,50.11,50.17,607100.0],["2022-01-21",49.51,51.85,48.5,48.85,774200.0],["2022-01-24",47.41,50.63,45.81,50.47,761700.0],["2022-01-25",48.3,49.56,47.4,48.77,564300.0],["2022-01-26",50.83,51.74,47.94,48.84,405900.0],["2022-01-27",48.87,48.87,44.72,45.25,632300.0],["2022-01-28",44.85,46.43,43.23,46.36,584800.0],["2022-01-31",46.27,50.52,46.01,50.42,547900.0],["2022-02-01",51.13,51.3,49.14,50.92,383500.0],["2022-02-02",52.02,52.19,50.54,51.36,313500.0],["2022-02-03",49.86,51.43,49.1,49.31,243500.0],["2022-02-04",48.74,50.0,47.5,49.42,247500.0],["2022-02-07",49.91,50.55,48.6,48.81,259700.0],["2022-02-08",48.73,50.65,48.67,50.51,255700.0],["2022-02-09",51.46,52.44,51.0,52.34,361200.0],["2022-02-10",50.51,53.47,50.0,51.0,270900.0],["2022-02-11",51.15,51.75,48.0,48.71,248400.0],["2022-02-14",48.87,50.53,47.88,48.78,353800.0],["2022-02-15",50.01,51.53,49.58,51.17,337300.0],["2022-02-16",50.74,51.64,49.83,51.47,196300.0],["2022-02-17",50.69,51.1,49.61,49.61,255000.0],["2022-02-18",49.62,49.98,47.75,48.5,288500.0],["2022-02-22",47.54,49.04,46.07,46.74,294100.0],["2022-02-23",47.04,47.59,44.47,44.64,639500.0],["2022-02-24",43.75,46.4,41.74,46.04,1024800.0],["2022-02-25",46.31,48.26,45.47,47.66,465000.0],["2022-02-28",46.86,47.68,45.18,45.81,581500.0],["2022-03-01",46.0,46.05,42.97,43.41,1143000.0],["2022-03-02",44.2,46.02,43.76,45.58,384200.0],["2022-03-03",45.97,46.17,42.83,42.96,426600.0],["2022-03-04",42.24,42.72,39.85,40.21,911200.0],["2022-03-07",40.07,41.3,39.06,39.08,506500.0],["2022-03-08",39.08,41.63,38.64,40.22,502400.0],["2022-03-09",41.74,42.75,41.4,42.27,342200.0],["2022-03-10",41.08,41.97,40.47,41.77,237400.0],["2022-03-11",42.42,42.78,39.93,40.0,237500.0],["2022-03-14",40.18,41.07,37.72,37.9,576700.0],["2022-03-15",38.14,39.4,37.9,39.15,455000.0],["2022-03-16",40.36,42.93,40.1,42.81,433700.0],["2022-03-17",42.21,44.19,41.87,44.17,268500.0],["2022-03-18",43.67,45.06,43.16,44.77,593800.0],["2022-03-21",44.34,44.97,42.76,43.44,299700.0],["2022-03-22",43.7,44.65,43.6,43.69,194800.0],["2022-03-23",43.28,44.26,42.39,42.47,218300.0],["2022-03-24",43.03,44.31,42.37,44.22,343400.0],["2022-03-25",44.12,44.3,42.38,43.08,235000.0],["2022-03-28",43.06,43.54,42.09,43.33,236500.0],["2022-03-29",44.23,45.52,44.02,45.29,398200.0],["2022-03-30",45.15,45.25,42.94,43.07,250800.0],["2022-03-31",43.08,43.85,42.35,42.39,588600.0],["2022-04-01",42.56,43.13,40.09,40.47,467200.0],["2022-04-04",40.82,41.41,40.36,40.65,626600.0],["2022-04-05",40.52,40.67,38.12,38.48,429300.0],["2022-04-06",37.77,37.77,35.72,36.37,644800.0],["2022-04-07",36.65,37.97,36.27,37.11,425100.0],["2022-04-08",36.8,36.98,35.75,36.01,524100.0],["2022-04-11",34.25,35.02,32.58,32.74,1296700.0],["2022-04-12",33.64,34.5,33.12,33.5,697900.0],["2022-04-13",33.61,35.14,33.26,34.61,664900.0],["2022-04-14",34.81,34.84,33.66,33.75,423500.0],["2022-04-18",33.4,34.57,33.4,34.06,395700.0],["2022-04-19",34.25,35.59,34.0,35.36,363500.0],["2022-04-20",36.57,37.17,35.36,35.43,336400.0],["2022-04-21",36.27,36.8,34.02,34.42,297300.0],["2022-04-22",34.29,34.96,33.45,33.56,252800.0],["2022-04-25",33.01,34.21,32.94,34.09,337300.0],["2022-04-26",33.51,33.83,32.81,32.91,338500.0],["2022-04-27",32.5,33.81,32.33,32.84,550000.0],["2022-04-28",32.0,32.82,29.89,32.17,1319100.0],["2022-04-29",31.78,33.0,30.76,31.17,940900.0],["2022-05-02",31.05,32.12,30.15,31.65,598700.0],["2022-05-03",31.64,32.29,31.0,31.77,382500.0],["2022-05-04",32.04,33.5,31.23,33.31,343300.0],["2022-05-05",32.94,33.03,31.43,32.16,367900.0],["2022-05-06",31.97,33.31,31.0,32.97,494500.0],["2022-05-09",31.86,32.38,29.97,30.72,469800.0],["2022-05-10",31.8,31.82,29.42,30.78,474000.0],["2022-05-11",30.38,31.13,29.04,29.3,427500.0],["2022-05-12",29.18,30.7,29.03,30.2,421800.0],["2022-05-13",31.02,32.36,30.76,31.99,288800.0],["2022-05-16",31.44,32.06,31.03,31.13,250700.0],["2022-05-17",32.15,32.92,31.73,32.89,328900.0],["2022-05-18",31.99,32.78,30.81,31.42,402400.0],["2022-05-19",31.01,32.0,31.01,31.52,314200.0],["2022-05-20",32.27,32.29,29.48,30.94,466300.0],["2022-05-23",31.24,31.85,30.69,31.49,279500.0],["2022-05-24",30.93,31.11,29.49,30.48,407900.0],["2022-05-25",30.17,31.2,30.0,30.94,274000.0],["2022-05-26",30.95,33.33,30.94,32.92,422600.0],["2022-05-27",33.5,34.39,33.33,34.14,410000.0],["2022-05-31",33.86,34.21,32.98,33.56,390500.0],["2022-06-01",33.62,33.98,31.87,32.39,355800.0],["2022-06-02",32.3,33.82,32.3,33.78,266400.0],["2022-06-03",33.21,33.37,32.51,32.81,237500.0],["2022-06-06",33.47,33.78,32.81,32.98,283100.0],["2022-06-07",32.32,33.46,32.2,33.32,250700.0],["2022-06-08",32.89,33.31,32.63,33.28,359000.0],["2022-06-09",32.86,33.32,32.32,32.65,381400.0],["2022-06-10",31.78,32.52,31.31,31.35,444700.0],["2022-06-13",30.55,30.76,28.6,28.96,595600.0],["2022-06-14",29.25,29.74,28.6,29.33,424500.0],["2022-06-15",29.33,30.95,29.13,30.33,527600.0],["2022-06-16",29.15,29.2,27.74,27.98,572600.0],["2022-06-17",27.98,29.18,27.87,28.67,915000.0],["2022-06-21",29.79,29.81,28.76,28.86,337100.0],["2022-06-22",27.76,29.22,27.76,28.67,404900.0],["2022-06-23",28.9,29.27,28.25,29.15,376200.0],["2022-06-24",29.62,30.66,29.62,30.42,1048400.0],["2022-06-27",30.81,31.49,30.26,31.15,336400.0],["2022-06-28",31.4,31.66,30.22,30.25,376700.0],["2022-06-29",30.03,30.03,28.87,29.63,325900.0],["2022-06-30",28.88,30.04,28.67,29.77,377900.0],["2022-07-01",28.89,29.1,26.61,26.99,628200.0],["2022-07-05",26.03,27.29,26.0,27.27,424400.0],["2022-07-06",27.28,27.66,26.75,27.28,321300.0],["2022-07-07",28.0,29.29,27.86,29.23,307100.0],["2022-07-08",29.07,30.07,29.04,29.87,220500.0],["2022-07-11",29.4,29.86,29.07,29.2,206200.0],["2022-07-12",29.27,30.23,29.27,29.84,258300.0],["2022-07-13",29.04,30.14,28.99,29.83,240100.0],["2022-07-14",29.76,30.58,28.96,30.43,211700.0],["2022-07-15",30.95,31.25,30.08,31.16,249600.0],["2022-07-18",31.46,31.9,30.43,30.77,256700.0],["2022-07-19",31.29,32.87,31.07,32.8,283100.0],["2022-07-20",32.85,34.65,32.4,34.55,360200.0],["2022-07-21",35.0,35.63,34.25,35.59,294300.0],["2022-07-22",34.92,35.27,34.11,34.51,267700.0],["2022-07-25",33.99,34.42,33.57,34.3,194600.0],["2022-07-26",33.91,34.53,33.54,33.7,264200.0],["2022-07-27",34.31,35.82,34.07,35.45,297500.0],["2022-07-28",35.0,36.23,34.61,36.09,246400.0],["2022-07-29",33.66,34.41,31.3,33.6,941900.0],["2022-08-01",33.44,34.2,33.04,34.05,383500.0],["2022-08-02",33.6,34.35,33.6,33.73,275200.0],["2022-08-03",33.8,35.1,33.67,34.72,220300.0],["2022-08-04",34.6,35.27,34.28,35.19,272400.0],["2022-08-05",34.68,35.42,33.93,34.75,200200.0],["2022-08-08",34.4,34.98,32.91,33.51,295700.0],["2022-08-09",32.68,32.79,30.16,30.63,423100.0],["2022-08-10",31.74,32.65,31.28,32.4,352100.0],["2022-08-11",32.76,33.81,32.42,32.9,184000.0],["2022-08-12",33.29,34.44,33.0,34.43,283400.0],["2022-08-15",34.3,34.6,33.52,33.72,220800.0],["2022-08-16",33.49,34.13,33.11,33.87,563900.0],["2022-08-17",33.26,33.26,31.27,32.31,343900.0],["2022-08-18",32.31,33.75,31.99,33.28,261900.0],["2022-08-19",32.61,33.24,32.3,32.79,365000.0],["2022-08-22",31.8,32.28,30.4,30.6,288900.0],["2022-08-23",30.68,31.88,30.68,31.5,176300.0],["2022-08-24",31.3,31.96,31.22,31.75,167200.0],["2022-08-25",31.95,33.61,31.68,33.58,221300.0],["2022-08-26",33.77,33.77,31.31,31.36,156600.0],["2022-08-29",31.0,31.68,30.57,30.58,206400.0],["2022-08-30",31.04,31.04,29.46,29.83,270100.0],["2022-08-31",29.66,29.82,29.06,29.27,474300.0],["2022-09-01",28.42,28.74,27.5,28.38,442100.0],["2022-09-02",28.81,29.25,27.76,28.24,358100.0],["2022-09-06",28.56,28.88,27.64,27.69,305900.0],["2022-09-07",27.54,28.1,27.1,28.0,433500.0],["2022-09-08",27.52,28.79,27.15,28.79,285700.0],["2022-09-09",29.39,30.13,29.02,29.75,252800.0],["2022-09-12",29.98,30.18,29.05,29.42,275500.0],["2022-09-13",28.22,28.63,27.71,27.89,246800.0],["2022-09-14",28.09,28.1,27.53,27.91,275800.0],["2022-09-15",27.59,28.21,27.26,27.46,230700.0],["2022-09-16",27.14,27.62,26.78,27.56,368100.0],["2022-09-19",27.06,27.78,27.06,27.4,209800.0],["2022-09-20",26.94,27.38,26.67,27.15,295400.0],["2022-09-21",27.36,28.07,26.85,26.91,228200.0],["2022-09-22",26.64,26.69,26.03,26.23,297900.0],["2022-09-23",25.9,26.31,25.61,26.23,311400.0],["2022-09-26",26.19,26.54,25.4,25.44,195400.0],["2022-09-27",25.81,26.12,25.38,25.8,253900.0],["2022-09-28",25.66,27.19,25.66,27.06,272400.0],["2022-09-29",26.5,26.61,25.78,26.58,162600.0],["2022-09-30",25.69,26.88,25.19,25.75,352300.0],["2022-10-03",26.31,27.77,26.04,27.34,218000.0],["2022-10-04",28.42,28.87,28.16,28.77,248300.0],["2022-10-05",28.32,29.5,28.05,29.23,192700.0],["2022-10-06",29.12,29.89,29.08,29.28,165700.0],["2022-10-07",28.47,28.75,27.25,27.79,344300.0],["2022-10-10",27.79,27.79,26.36,27.09,240800.0],["2022-10-11",26.64,26.77,25.35,25.83,353700.0],["2022-10-12",25.72,25.72,24.76,24.86,287800.0],["2022-10-13",23.64,26.34,23.32,26.21,335900.0],["2022-10-14",26.45,26.45,24.73,24.85,262200.0],["2022-10-17",25.6,26.14,25.31,25.69,270800.0],["2022-10-18",26.38,26.77,24.94,25.43,281200.0],["2022-10-19",25.23,25.44,24.73,25.3,256100.0],["2022-10-20",25.64,26.5,25.29,25.94,246700.0],["2022-10-21",26.17,27.85,26.09,27.73,295000.0],["2022-10-24",27.98,27.98,27.17,27.67,291500.0],["2022-10-25",27.89,28.76,27.89,28.34,215900.0],["2022-10-26",27.98,29.78,27.78,28.95,217500.0],["2022-10-27",29.99,32.22,29.75,30.6,632200.0],["2022-10-28",30.77,32.37,30.6,32.25,489400.0],["2022-10-31",31.78,31.89,30.49,31.11,334100.0],["2022-11-01",32.22,32.38,31.31,32.23,359900.0],["2022-11-02",32.23,32.61,30.39,30.46,270500.0],["2022-11-03",29.75,30.05,29.07,29.44,210700.0],["2022-11-04",30.38,31.64,30.0,31.56,230800.0],["2022-11-07",31.76,32.96,31.38,32.73,278900.0],["2022-11-08",33.25,33.63,32.39,32.89,216200.0],["2022-11-09",32.14,32.76,30.8,31.83,173500.0],["2022-11-10",34.0,34.92,33.72,34.4,498800.0],["2022-11-11",34.65,35.42,34.04,34.77,417900.0],["2022-11-14",34.4,35.26,34.08,34.54,236600.0],["2022-11-15",35.88,36.0,34.86,34.93,342300.0],["2022-11-16",34.08,34.41,32.87,33.12,347400.0],["2022-11-17",32.27,33.74,32.27,33.71,232900.0],["2022-11-18",34.69,34.69,33.45,33.86,158600.0],["2022-11-21",33.44,33.8,33.18,33.37,139700.0],["2022-11-22",33.69,33.88,33.07,33.83,138300.0],["2022-11-23",33.81,34.6,33.68,34.5,142900.0],["2022-11-25",34.31,34.6,34.01,34.01,77400.0],["2022-11-28",33.33,34.05,32.53,32.87,156000.0],["2022-11-29",32.86,33.65,32.84,33.3,130100.0],["2022-11-30",33.55,35.69,32.89,35.63,411600.0],["2022-12-01",35.79,36.03,34.9,35.46,273000.0],["2022-12-02",34.53,35.34,34.44,35.14,210000.0],["2022-12-05",35.11,36.18,34.85,35.09,205300.0],["2022-12-06",34.94,35.17,34.06,34.37,138000.0],["2022-12-07",34.01,34.89,34.01,34.65,152300.0],["2022-12-08",34.69,36.73,34.69,36.59,350500.0],["2022-12-09",36.11,36.93,35.68,35.77,351300.0],["2022-12-12",35.55,36.99,35.51,36.76,275800.0],["2022-12-13",38.06,39.1,37.06,37.42,563800.0],["2022-12-14",37.28,38.14,36.41,36.95,334800.0],["2022-12-15",35.99,36.27,34.92,35.04,222300.0],["2022-12-16",34.5,35.54,34.06,35.09,1419200.0],["2022-12-19",35.02,35.02,33.45,33.69,242600.0],["2022-12-20",33.09,35.17,33.09,34.62,271300.0],["2022-12-21",34.82,35.55,34.8,35.28,180900.0],["2022-12-22",34.22,34.32,32.2,33.32,295800.0],["2022-12-23",33.06,33.67,32.82,33.32,157400.0],["2022-12-27",33.18,33.46,32.71,33.38,169600.0],["2022-12-28",33.17,33.57,32.11,32.15,185900.0],["2022-12-29",32.76,33.6,32.7,33.31,150200.0],["2022-12-30",32.82,33.33,32.52,33.15,180300.0],["2023-01-03",33.77,34.19,32.61,33.1,206900.0],["2023-01-04",33.74,34.39,33.45,34.03,276200.0],["2023-01-05",33.63,34.42,33.01,33.81,168700.0],["2023-01-06",34.4,35.71,33.99,35.7,301700.0],["2023-01-09",33.0,35.44,32.36,33.1,528600.0],["2023-01-10",32.07,32.58,31.21,32.05,521100.0],["2023-01-11",31.56,32.0,30.9,31.96,453700.0],["2023-01-12",32.23,32.94,31.85,32.46,305600.0],["2023-01-13",32.0,33.03,31.99,32.83,245000.0],["2023-01-17",32.65,33.21,32.35,32.64,275600.0],["2023-01-18",32.89,33.58,32.33,32.37,273400.0],["2023-01-19",31.98,32.43,31.36,32.09,415200.0],["2023-01-20",32.67,32.75,31.75,32.73,268400.0],["2023-01-23",32.74,34.92,32.53,34.39,794100.0],["2023-01-24",34.04,34.21,33.19,33.2,251600.0],["2023-01-25",32.5,33.81,31.91,33.71,261300.0],["2023-01-26",34.02,34.35,32.93,34.08,290400.0],["2023-01-27",33.4,33.76,33.13,33.38,208800.0],["2023-01-30",32.94,33.28,32.24,32.7,293500.0],["2023-01-31",32.72,33.9,32.72,33.65,298400.0],["2023-02-01",33.7,37.07,33.7,36.72,394000.0],["2023-02-02",36.84,38.45,36.84,38.0,314000.0],["2023-02-03",37.16,38.84,36.97,37.39,284100.0],["2023-02-06",36.69,36.95,36.0,36.54,178800.0],["2023-02-07",36.49,37.34,36.12,37.16,218600.0],["2023-02-08",37.2,37.65,37.12,37.49,271600.0],["2023-02-09",38.26,38.27,36.3,36.52,251600.0],["2023-02-10",36.19,36.35,35.3,35.75,248800.0],["2023-02-13",35.83,36.68,35.7,36.66,146600.0],["2023-02-14",36.44,37.31,35.87,36.92,189200.0],["2023-02-15",36.47,37.15,36.31,37.13,169300.0],["2023-02-16",36.45,37.13,36.07,36.44,201100.0],["2023-02-17",36.52,36.54,34.93,35.77,196700.0],["2023-02-21",35.1,35.28,33.31,33.36,337800.0],["2023-02-22",33.73,34.59,33.43,33.81,498200.0],["2023-02-23",33.81,34.29,31.14,31.2,690200.0],["2023-02-24",30.64,31.49,30.44,31.0,496900.0],["2023-02-27",31.4,31.73,30.88,31.18,488800.0],["2023-02-28",31.1,32.01,30.96,31.86,1195900.0],["2023-03-01",31.92,32.83,31.81,32.5,346000.0],["2023-03-02",32.01,32.08,30.99,31.94,202400.0],["2023-03-03",31.98,31.98,31.19,31.84,203200.0],["2023-03-06",31.83,31.83,30.63,30.86,283500.0],["2023-03-07",30.84,31.2,30.35,30.56,315000.0],["2023-03-08",30.77,31.48,30.73,31.23,276200.0],["2023-03-09",31.27,31.93,30.88,31.06,295400.0],["2023-03-10",31.04,31.07,29.8,29.94,258400.0],["2023-03-13",29.38,30.08,29.01,29.76,241000.0],["2023-03-14",30.75,31.28,29.93,30.45,282500.0],["2023-03-15",29.66,30.3,29.13,30.21,336400.0],["2023-03-16",29.82,31.27,29.46,31.02,207000.0],["2023-03-17",31.05,31.4,30.7,31.01,806300.0],["2023-03-20",31.19,31.34,30.47,31.17,376200.0],["2023-03-21",31.5,31.99,30.46,30.91,230300.0],["2023-03-22",30.91,31.83,30.55,30.59,211200.0],["2023-03-23",31.15,31.96,30.93,31.54,270300.0],["2023-03-24",31.1,31.21,30.23,30.93,226600.0],["2023-03-27",31.14,31.34,30.35,30.83,216800.0],["2023-03-28",30.64,31.07,29.82,30.3,227500.0],["2023-03-29",30.83,31.66,30.58,31.41,296400.0],["2023-03-30",31.76,32.41,31.75,32.33,190400.0],["2023-03-31",32.22,33.24,32.22,33.16,237100.0],["2023-04-03",33.09,33.34,32.36,32.96,235800.0],["2023-04-04",33.01,33.08,30.58,30.72,234700.0],["2023-04-05",30.3,30.44,29.93,30.19,291200.0],["2023-04-06",29.97,30.54,29.7,30.43,204500.0],["2023-04-10",30.06,31.5,30.04,31.36,180600.0],["2023-04-11",31.44,31.67,30.94,31.13,163600.0],["2023-04-12",31.71,31.71,30.54,30.56,205300.0],["2023-04-13",30.64,30.91,30.08,30.86,286000.0],["2023-04-14",30.89,31.27,30.19,30.34,148400.0],["2023-04-17",29.8,30.44,29.75,30.3,188600.0],["2023-04-18",30.43,30.81,29.39,29.89,206800.0],["2023-04-19",29.5,29.76,29.33,29.52,175600.0],["2023-04-20",29.35,30.55,29.35,30.22,351100.0],["2023-04-21",30.03,30.17,29.59,29.69,169100.0],["2023-04-24",29.59,29.94,29.2,29.5,235800.0],["2023-04-25",29.2,29.3,28.28,28.31,241900.0],["2023-04-26",28.5,28.77,28.28,28.46,287500.0],["2023-04-27",29.25,29.25,26.68,28.19,512500.0],["2023-04-28",28.25,28.75,28.05,28.54,348800.0],["2023-05-01",28.5,29.42,28.09,28.55,350500.0],["2023-05-02",28.24,28.55,27.51,27.54,429700.0],["2023-05-03",27.49,28.28,27.38,27.51,335600.0],["2023-05-04",27.27,27.27,26.59,27.06,281900.0],["2023-05-05",27.29,28.42,27.29,28.22,233700.0],["2023-05-08",28.03,28.43,27.49,27.79,178400.0],["2023-05-09",27.47,27.62,27.09,27.39,174700.0],["2023-05-10",27.88,27.93,27.46,27.64,263100.0],["2023-05-11",27.42,27.85,27.12,27.71,276600.0],["2023-05-12",27.85,28.14,27.47,27.65,213700.0],["2023-05-15",27.7,28.22,27.7,28.1,239800.0],["2023-05-16",27.93,28.62,27.93,28.36,303500.0],["2023-05-17",28.66,29.86,28.54,29.58,194100.0],["2023-05-18",29.67,30.47,29.6,30.37,242600.0],["2023-05-19",30.6,30.6,29.85,29.9,243800.0],["2023-05-22",29.83,31.08,29.83,31.05,340900.0],["2023-05-23",30.98,31.62,30.8,30.96,336100.0],["2023-05-24",30.42,30.9,29.91,30.49,201800.0],["2023-05-25",31.41,33.14,31.41,32.99,300400.0],["2023-05-26",33.31,36.24,33.24,36.13,405800.0],["2023-05-30",36.75,36.88,34.57,34.71,248700.0],["2023-05-31",34.28,34.99,33.83,34.28,870200.0],["2023-06-01",34.22,34.22,32.62,33.79,280200.0],["2023-06-02",33.95,34.51,32.94,34.4,211500.0],["2023-06-05",33.91,34.03,32.64,33.4,182200.0],["2023-06-06",33.06,35.32,33.06,34.73,231400.0],["2023-06-07",35.09,37.1,35.09,36.71,387200.0],["2023-06-08",36.75,37.14,35.97,36.93,211000.0],["2023-06-09",37.11,37.32,35.98,36.17,205700.0],["2023-06-12",36.23,36.98,36.08,36.66,282300.0],["2023-06-13",37.27,37.34,36.5,36.74,282600.0],["2023-06-14",37.2,38.21,36.85,37.78,355100.0],["2023-06-15",37.46,37.96,37.26,37.83,205400.0],["2023-06-16",38.13,38.2,36.96,38.05,783200.0],["2023-06-20",38.04,38.55,37.56,38.03,280300.0],["2023-06-21",37.65,38.12,36.82,37.19,199400.0],["2023-06-22",37.05,37.38,36.52,36.83,169500.0],["2023-06-23",35.99,36.54,35.73,36.19,770200.0],["2023-06-26",36.46,37.46,36.06,36.07,257800.0],["2023-06-27",36.18,38.06,36.04,37.85,288900.0],["2023-06-28",37.19,38.12,37.19,37.83,205200.0],["2023-06-29",38.23,38.82,38.15,38.33,275700.0],["2023-06-30",38.72,39.15,38.36,38.46,182600.0],["2023-07-03",38.35,38.78,37.77,38.24,117300.0],["2023-07-05",37.92,37.97,37.05,37.08,182300.0],["2023-07-06",36.31,36.85,35.84,36.4,141600.0],["2023-07-07",36.62,37.11,35.82,35.9,169700.0],["2023-07-10",36.03,36.48,35.67,35.82,172500.0],["2023-07-11",36.06,36.12,34.56,35.47,197600.0],["2023-07-12",36.32,36.68,35.95,36.23,210200.0],["2023-07-13",36.72,37.94,36.68,37.9,219100.0],["2023-07-14",38.22,38.22,37.42,37.68,159100.0],["2023-07-17",37.72,38.82,37.65,38.37,221400.0],["2023-07-18",38.26,38.6,37.82,38.06,179200.0],["2023-07-19",38.06,38.38,37.25,37.33,180100.0],["2023-07-20",36.4,36.9,35.38,35.88,202600.0],["2023-07-21",36.43,36.67,35.73,35.75,201800.0],["2023-07-24",35.65,36.1,35.57,35.69,149600.0],["2023-07-25",35.79,36.39,35.6,35.71,159800.0],["2023-07-26",35.51,36.06,34.88,35.82,167000.0],["2023-07-27",36.92,37.38,35.88,36.15,426000.0],["2023-07-28",39.39,40.8,34.88,36.13,586900.0],["2023-07-31",36.46,38.35,36.12,38.1,292300.0],["2023-08-01",37.66,37.95,36.84,37.0,230100.0],["2023-08-02",36.29,36.42,35.78,35.92,155600.0],["2023-08-03",35.58,36.24,35.22,36.0,160200.0],["2023-08-04",36.0,36.72,35.87,36.39,170900.0],["2023-08-07",36.51,37.31,36.26,37.19,229900.0],["2023-08-08",36.62,36.97,35.97,36.59,223300.0],["2023-08-09",36.58,36.59,35.43,35.47,161900.0],["2023-08-10",35.46,35.94,34.37,34.49,200100.0],["2023-08-11",34.11,34.36,33.5,33.66,151200.0],["2023-08-14",33.4,33.86,33.17,33.76,164900.0],["2023-08-15",33.52,33.52,33.08,33.32,141400.0],["2023-08-16",33.3,33.54,32.68,32.76,121100.0],["2023-08-17",32.72,32.88,32.21,32.29,135000.0],["2023-08-18",32.03,33.2,31.81,32.78,257900.0],["2023-08-21",32.8,33.19,32.51,33.04,135600.0],["2023-08-22",33.42,33.43,32.79,33.17,196500.0],["2023-08-23",32.83,33.85,32.25,33.71,270000.0],["2023-08-24",33.81,33.81,32.49,32.62,201700.0],["2023-08-25",32.4,32.79,31.84,32.44,165700.0],["2023-08-28",32.63,33.07,32.42,32.65,135700.0],["2023-08-29",32.61,33.41,32.4,33.36,814600.0],["2023-08-30",33.25,35.2,33.17,34.89,236000.0],["2023-08-31",34.97,35.5,34.9,35.16,434100.0],["2023-09-01",35.22,35.89,34.87,35.49,160000.0],["2023-09-05",35.19,35.19,32.91,33.21,222500.0],["2023-09-06",33.29,33.69,32.23,32.67,166500.0],["2023-09-07",32.02,32.28,30.75,30.83,277600.0],["2023-09-08",30.78,31.07,30.05,30.14,188200.0],["2023-09-11",30.5,30.5,29.6,29.77,168700.0],["2023-09-12",29.58,30.24,29.54,29.71,159100.0],["2023-09-13",29.7,30.31,29.4,29.89,163900.0],["2023-09-14",30.18,30.68,29.83,30.29,168500.0],["2023-09-15",30.16,30.16,29.29,29.57,644500.0],["2023-09-18",29.47,30.0,29.3,29.6,134500.0],["2023-09-19",29.48,29.76,29.06,29.1,135600.0],["2023-09-20",29.35,29.5,28.72,28.74,162000.0],["2023-09-21",28.43,29.02,28.15,28.85,311700.0],["2023-09-22",29.03,29.3,28.37,28.63,160600.0],["2023-09-25",28.46,28.97,28.25,28.8,152900.0],["2023-09-26",28.66,28.66,28.04,28.04,280000.0],["2023-09-27",28.25,28.65,28.07,28.63,229000.0],["2023-09-28",28.52,29.66,28.52,29.21,192700.0],["2023-09-29",29.53,29.85,29.45,29.67,183100.0],["2023-10-02",29.51,29.96,29.11,29.5,177000.0],["2023-10-03",29.24,29.5,29.03,29.17,136500.0],["2023-10-04",29.31,29.69,29.2,29.51,123900.0],["2023-10-05",29.82,29.98,29.05,29.27,151600.0],["2023-10-06",29.19,29.74,29.04,29.54,117700.0],["2023-10-09",29.08,29.14,28.75,28.81,114800.0],["2023-10-10",28.97,29.35,28.67,28.71,178600.0],["2023-10-11",28.74,28.94,28.42,28.47,154600.0],["2023-10-12",28.44,28.89,27.98,28.05,279600.0],["2023-10-13",28.05,28.09,26.51,26.55,420000.0],["2023-10-16",26.58,26.94,26.49,26.79,265300.0],["2023-10-17",26.39,27.17,25.95,26.92,478600.0],["2023-10-18",26.43,26.43,25.59,25.91,342900.0],["2023-10-19",26.3,26.49,25.26,25.27,378100.0],["2023-10-20",25.26,25.34,24.7,24.76,391200.0],["2023-10-23",23.5,23.93,22.15,23.23,927200.0],["2023-10-24",23.5,24.57,23.38,24.49,295400.0],["2023-10-25",24.11,24.26,23.2,23.29,274900.0],["2023-10-26",23.29,25.04,23.23,23.86,592100.0],["2023-10-27",23.88,24.3,23.55,23.68,345000.0],["2023-10-30",23.68,24.15,23.26,23.92,279800.0],["2023-10-31",23.73,24.24,23.41,23.86,293800.0],["2023-11-01",23.86,24.29,23.54,24.28,221000.0],["2023-11-02",24.96,25.14,24.5,24.94,195900.0],["2023-11-03",25.47,26.1,25.14,25.81,225100.0],["2023-11-06",25.82,26.11,24.93,25.18,242900.0],["2023-11-07",25.14,25.28,24.89,25.16,183100.0],["2023-11-08",25.16,25.24,24.71,24.94,151000.0],["2023-11-09",25.15,25.32,24.39,24.46,189500.0],["2023-11-10",24.72,26.03,24.55,25.78,238000.0],["2023-11-13",25.5,25.5,25.01,25.26,138000.0],["2023-11-14",26.45,27.33,26.23,26.36,582500.0],["2023-11-15",26.5,27.24,26.39,27.07,227100.0],["2023-11-16",26.9,27.28,26.22,26.42,159100.0],["2023-11-17",26.61,26.64,26.05,26.25,218800.0],["2023-11-20",26.15,26.75,25.97,26.64,163100.0],["2023-11-21",26.5,26.73,25.65,26.14,151600.0],["2023-11-22",26.32,26.92,26.23,26.6,148200.0],["2023-11-24",26.67,26.88,26.3,26.63,61900.0],["2023-11-27",26.35,27.44,26.25,27.11,285900.0],["2023-11-28",26.84,27.16,26.45,26.7,205100.0],["2023-11-29",27.25,27.79,27.11,27.46,195600.0],["2023-11-30",27.58,27.58,26.98,27.14,183700.0],["2023-12-01",26.86,27.92,26.5,27.9,315100.0],["2023-12-04",27.8,28.63,27.7,28.59,223900.0],["2023-12-05",28.36,28.36,27.24,27.69,227700.0],["2023-12-06",28.12,28.41,27.44,27.55,127300.0],["2023-12-07",28.02,28.81,27.58,28.78,284700.0],["2023-12-08",28.41,29.03,27.61,28.55,183600.0],["2023-12-11",28.64,29.45,28.64,29.36,153700.0],["2023-12-12",29.26,29.45,28.98,29.05,191700.0],["2023-12-13",28.94,29.9,28.38,29.7,277300.0],["2023-12-14",30.2,31.66,30.2,31.37,250600.0],["2023-12-15",31.78,32.03,31.19,31.47,1133500.0],["2023-12-18",31.56,31.63,30.81,31.45,280500.0],["2023-12-19",31.59,32.4,31.11,31.77,238200.0],["2023-12-20",31.65,32.53,31.47,31.51,354100.0],["2023-12-21",32.11,33.3,32.11,33.23,283900.0],["2023-12-22",33.4,34.59,33.04,34.11,340500.0],["2023-12-26",34.12,35.03,34.05,35.0,211600.0],["2023-12-27",35.06,35.54,34.63,35.09,212200.0],["2023-12-28",35.0,35.18,34.64,34.95,190700.0],["2023-12-29",34.93,34.95,34.03,34.14,155700.0],["2024-01-02",33.57,33.72,32.75,33.03,240800.0],["2024-01-03",32.65,32.65,32.01,32.21,219800.0],["2024-01-04",32.22,32.51,31.33,31.35,163200.0],["2024-01-05",31.14,31.6,31.01,31.35,176400.0],["2024-01-08",31.38,32.88,31.38,32.46,282200.0],["2024-01-09",31.81,32.45,31.62,32.21,181000.0],["2024-01-10",32.4,32.74,31.87,32.72,158700.0],["2024-01-11",32.55,32.93,31.95,32.4,217100.0],["2024-01-12",32.8,33.03,32.35,32.82,161400.0],["2024-01-16",32.6,33.65,32.6,33.42,217100.0],["2024-01-17",32.93,33.15,32.1,32.75,186300.0],["2024-01-18",33.46,34.97,33.46,34.82,436600.0],["2024-01-19",35.35,37.28,35.03,37.23,414100.0],["2024-01-22",37.5,38.84,37.5,38.23,375900.0],["2024-01-23",38.53,38.57,37.72,38.54,409200.0],["2024-01-24",39.42,39.6,38.14,38.23,482700.0],["2024-01-25",39.39,39.45,38.19,38.53,495500.0],["2024-01-26",38.04,38.54,37.23,37.72,238100.0],["2024-01-29",37.56,38.78,37.08,38.76,248000.0],["2024-01-30",38.48,38.74,37.85,38.55,281100.0],["2024-01-31",38.17,39.19,37.62,38.2,585300.0],["2024-02-01",38.42,39.2,38.19,38.77,389800.0],["2024-02-02",39.11,41.06,38.82,40.5,596300.0],["2024-02-05",40.83,41.02,39.03,39.74,332400.0],["2024-02-06",39.75,40.57,39.53,40.34,335400.0],["2024-02-07",40.35,41.16,39.65,40.84,417400.0],["2024-02-08",41.1,42.35,40.88,42.07,337400.0],["2024-02-09",42.46,43.69,42.41,43.64,422700.0],["2024-02-12",43.93,44.89,43.04,43.04,435800.0],["2024-02-13",41.07,42.19,40.37,41.13,447600.0],["2024-02-14",42.26,42.87,41.59,42.38,318400.0],["2024-02-15",42.88,43.61,42.08,43.14,391100.0],["2024-02-16",43.51,45.2,43.17,44.31,334100.0],["2024-02-20",43.8,43.8,41.64,41.78,467100.0],["2024-02-21",41.55,42.22,40.52,42.21,404100.0],["2024-02-22",45.43,49.25,44.28,44.41,974500.0],["2024-02-23",44.3,44.38,42.57,43.49,362600.0],["2024-02-26",43.66,45.24,43.54,44.94,423300.0],["2024-02-27",44.9,45.85,44.13,44.43,1060100.0],["2024-02-28",43.51,43.78,42.04,42.48,402600.0],["2024-02-29",43.49,43.53,42.4,43.2,582900.0],["2024-03-01",43.32,45.07,42.95,44.83,457000.0],["2024-03-04",45.32,45.6,44.21,44.91,445300.0],["2024-03-05",44.27,45.74,44.0,45.36,272600.0],["2024-03-06",46.0,46.69,45.55,46.18,248300.0],["2024-03-07",46.63,47.83,46.61,47.01,251900.0],["2024-03-08",46.82,47.44,45.84,46.35,277600.0],["2024-03-11",45.42,46.24,45.07,45.59,219200.0],["2024-03-12",45.66,46.08,44.61,46.0,222800.0],["2024-03-13",45.6,45.6,44.05,44.3,219000.0],["2024-03-14",44.0,44.38,42.68,42.96,268300.0],["2024-03-15",42.48,43.16,41.93,43.03,665900.0],["2024-03-18",43.77,44.15,42.45,42.5,254900.0],["2024-03-19",41.95,43.05,41.61,42.71,158100.0],["2024-03-20",42.74,44.2,42.4,43.65,300500.0],["2024-03-21",45.02,46.92,44.61,44.7,326100.0],["2024-03-22",44.3,45.04,43.85,44.91,217400.0],["2024-03-25",44.63,46.16,44.46,44.49,208900.0],["2024-03-26",44.82,45.43,44.02,44.05,225300.0],["2024-03-27",44.47,46.43,44.24,46.26,298700.0],["2024-03-28",46.15,46.42,45.21,45.94,355600.0],["2024-04-01",45.91,46.79,45.22,45.63,322800.0],["2024-04-02",44.89,45.77,44.44,45.66,295900.0],["2024-04-03",44.85,46.78,44.85,46.17,213600.0],["2024-04-04",47.0,47.49,44.76,45.07,155600.0],["2024-04-05",45.09,46.04,45.09,45.68,107800.0],["2024-04-08",46.31,46.77,46.0,46.15,116100.0],["2024-04-09",46.64,47.22,45.67,47.22,181900.0],["2024-04-10",45.97,46.43,44.24,44.68,222300.0],["2024-04-11",44.93,45.78,44.61,45.45,157300.0],["2024-04-12",44.73,45.0,43.52,43.79,207600.0],["2024-04-15",44.02,44.32,42.19,42.54,218100.0],["2024-04-16",42.24,43.68,41.75,43.42,217300.0],["2024-04-17",43.5,43.66,41.73,41.85,189300.0],["2024-04-18",41.37,41.5,40.37,40.5,304200.0],["2024-04-19",40.31,40.98,38.87,38.99,404100.0],["2024-04-22",39.53,39.55,38.16,38.41,324400.0],["2024-04-23",38.93,40.39,38.86,39.75,268400.0],["2024-04-24",40.29,41.37,39.69,40.26,220100.0],["2024-04-25",40.26,41.11,39.88,40.82,179600.0],["2024-04-26",40.82,42.24,40.72,41.96,98700.0],["2024-04-29",41.82,42.96,41.6,42.67,150100.0],["2024-04-30",42.31,42.92,41.78,41.83,182100.0],["2024-05-01",41.44,41.83,39.64,40.28,257400.0],["2024-05-02",41.01,41.44,40.32,41.03,209900.0],["2024-05-03",42.22,42.3,41.47,42.11,188000.0],["2024-05-06",42.16,43.37,42.16,42.96,199000.0],["2024-05-07",45.82,47.4,43.62,44.07,415300.0],["2024-05-08",43.28,43.95,42.94,43.79,231600.0],["2024-05-09",43.69,44.6,43.06,44.58,398800.0],["2024-05-10",44.97,45.43,44.09,44.16,203300.0],["2024-05-13",44.3,44.58,43.39,43.51,148800.0],["2024-05-14",43.45,44.08,43.3,43.96,135500.0],["2024-05-15",44.52,45.29,43.76,45.25,207000.0],["2024-05-16",45.13,45.72,44.31,44.37,160000.0],["2024-05-17",44.75,45.26,44.39,45.1,250900.0],["2024-05-20",45.21,47.74,45.2,46.5,296200.0],["2024-05-21",45.78,46.7,45.23,46.17,114400.0],["2024-05-22",46.29,46.47,45.51,45.92,175800.0],["2024-05-23",47.0,47.16,43.76,44.2,256500.0],["2024-05-24",44.84,45.36,44.26,45.1,146800.0],["2024-05-28",45.55,45.7,43.83,44.4,217900.0],["2024-05-29",43.69,45.76,43.26,45.46,341700.0],["2024-05-30",45.3,47.15,45.3,47.02,309900.0],["2024-05-31",47.01,47.66,45.19,46.38,346900.0],["2024-06-03",47.14,47.14,45.37,46.2,197400.0],["2024-06-04",45.89,45.89,44.0,44.91,315900.0],["2024-06-05",45.6,47.42,45.47,47.36,213200.0],["2024-06-06",47.25,47.41,46.11,46.7,125800.0],["2024-06-07",46.27,46.58,45.55,46.12,172200.0],["2024-06-10",45.47,48.23,45.2,47.35,215900.0],["2024-06-11",46.97,47.56,46.59,47.38,154500.0],["2024-06-12",48.81,50.51,48.6,49.19,324000.0],["2024-06-13",49.22,49.66,48.21,49.16,235800.0],["2024-06-14",48.26,48.4,47.38,48.06,148200.0],["2024-06-17",48.21,49.24,47.45,49.13,171800.0],["2024-06-18",49.13,50.24,48.9,49.25,296100.0],["2024-06-20",48.98,48.98,47.51,47.91,179100.0],["2024-06-21",47.54,47.8,45.51,47.46,702900.0],["2024-06-24",47.21,47.63,46.19,46.26,156800.0],["2024-06-25",46.41,47.04,46.12,47.01,115400.0],["2024-06-26",47.05,47.63,46.45,47.07,168300.0],["2024-06-27",47.43,47.76,46.6,47.39,156300.0],["2024-06-28",48.0,49.67,47.54,49.0,2149100.0],["2024-07-01",49.01,50.35,48.12,50.19,355400.0],["2024-07-02",49.72,51.26,49.72,50.77,296600.0],["2024-07-03",51.11,51.96,50.52,51.63,151600.0],["2024-07-05",52.27,52.27,51.06,51.82,203100.0],["2024-07-08",52.32,54.24,51.99,54.08,450200.0],["2024-07-09",54.21,55.15,54.04,54.5,453400.0],["2024-07-10",55.01,55.85,54.58,55.1,360700.0],["2024-07-11",55.87,55.87,53.84,54.16,320100.0],["2024-07-12",54.59,56.03,53.81,53.95,392100.0],["2024-07-15",54.56,55.49,54.14,54.69,347000.0],["2024-07-16",55.2,56.47,54.74,56.18,321200.0],["2024-07-17",54.4,54.4,50.64,50.76,565200.0],["2024-07-18",51.34,51.59,47.61,48.34,519400.0],["2024-07-19",48.55,48.9,46.75,46.9,290700.0],["2024-07-22",48.15,49.41,47.49,49.08,379800.0],["2024-07-23",48.62,49.81,48.32,49.32,446800.0],["2024-07-24",48.92,48.92,45.82,45.97,384800.0],["2024-07-25",45.39,46.56,44.15,45.13,647700.0],["2024-07-26",54.0,54.0,45.52,45.81,862700.0],["2024-07-29",46.78,47.53,44.09,44.55,444700.0],["2024-07-30",44.54,44.69,41.66,42.07,587800.0],["2024-07-31",43.83,44.0,42.72,43.26,879400.0],["2024-08-01",42.52,42.97,39.14,39.89,909900.0],["2024-08-02",38.38,38.92,36.12,36.3,680600.0],["2024-08-05",34.53,36.27,34.01,35.61,1129200.0],["2024-08-06",36.17,36.57,35.01,35.57,673600.0],["2024-08-07",36.39,37.13,34.42,34.61,413800.0],["2024-08-08",35.72,40.0,34.77,36.31,638600.0],["2024-08-09",36.03,36.76,35.67,36.16,477700.0],["2024-08-12",36.16,37.03,35.68,35.92,325500.0],["2024-08-13",36.4,37.51,36.0,37.06,394600.0],["2024-08-14",37.56,38.07,36.17,37.1,492100.0],["2024-08-15",38.47,39.69,37.97,39.4,466100.0],["2024-08-16",38.64,39.56,38.28,38.98,324300.0],["2024-08-19",39.04,39.8,38.19,39.76,353500.0],["2024-08-20",39.51,39.52,38.18,38.48,137400.0],["2024-08-21",38.83,39.39,38.47,39.28,193100.0],["2024-08-22",39.4,39.5,37.36,37.61,180800.0],["2024-08-23",38.06,39.04,37.95,38.59,240400.0],["2024-08-26",38.64,38.64,37.08,37.3,281800.0],["2024-08-27",37.16,37.64,36.51,37.23,248500.0],["2024-08-28",37.29,37.83,36.92,37.2,379900.0],["2024-08-29",37.47,38.25,37.04,37.35,301800.0],["2024-08-30",38.2,38.2,37.04,37.7,326500.0],["2024-09-03",36.65,36.66,34.19,34.61,648600.0],["2024-09-04",34.09,35.15,33.8,34.36,425300.0],["2024-09-05",33.85,34.79,33.4,34.13,384600.0],["2024-09-06",33.89,34.05,32.75,32.94,417700.0],["2024-09-09",33.25,33.32,32.48,32.7,366800.0],["2024-09-10",32.67,33.79,32.33,33.42,412500.0],["2024-09-11",33.63,34.56,32.86,34.17,751400.0],["2024-09-12",33.98,34.3,33.29,33.61,458400.0],["2024-09-13",34.04,34.75,33.82,34.69,304500.0],["2024-09-16",34.12,34.38,33.33,33.76,272700.0],["2024-09-17",34.28,34.66,33.68,34.25,246000.0],["2024-09-18",34.6,34.98,33.17,33.22,438900.0],["2024-09-19",34.71,34.9,33.83,34.87,655700.0],["2024-09-20",34.4,34.62,33.88,34.5,865900.0],["2024-09-23",34.76,35.0,34.11,34.43,254800.0],["2024-09-24",34.92,35.28,34.19,34.25,331100.0],["2024-09-25",35.15,38.23,34.96,38.18,1013000.0],["2024-09-26",41.63,41.9,39.64,40.88,1154800.0],["2024-09-27",41.21,41.38,40.06,40.16,516700.0],["2024-09-30",40.0,40.98,39.17,39.93,338000.0],["2024-10-01",39.88,39.88,37.56,37.85,370100.0],["2024-10-02",37.86,40.67,37.86,39.9,399100.0],["2024-10-03",39.34,40.09,37.85,38.45,367600.0],["2024-10-04",39.59,40.73,39.04,39.62,278800.0],["2024-10-07",39.21,39.68,38.28,38.82,211800.0],["2024-10-08",38.58,39.11,38.01,38.38,243600.0],["2024-10-09",38.16,39.55,38.16,38.98,337300.0],["2024-10-10",38.2,38.71,37.6,38.39,310600.0],["2024-10-11",38.1,39.83,38.1,39.68,328000.0],["2024-10-14",40.64,41.61,40.57,40.93,550600.0],["2024-10-15",40.93,41.84,37.26,37.4,601600.0],["2024-10-16",38.06,38.22,36.88,37.13,541400.0],["2024-10-17",38.2,38.44,37.21,37.46,389900.0],["2024-10-18",38.14,38.33,36.95,37.02,378400.0],["2024-10-21",36.8,36.89,35.97,36.22,275800.0],["2024-10-22",35.8,35.9,34.66,35.18,400500.0],["2024-10-23",34.99,35.42,34.41,34.92,297000.0],["2024-10-24",35.52,35.68,34.56,35.07,576800.0],["2024-10-25",35.47,36.34,35.46,35.59,414700.0],["2024-10-28",36.0,36.0,34.76,35.05,664900.0],["2024-10-29",35.09,37.0,32.08,35.12,1514100.0],["2024-10-30",34.38,36.4,34.07,35.88,1196800.0],["2024-10-31",35.47,35.53,32.93,33.45,483600.0],["2024-11-01",33.54,34.44,33.5,34.33,403800.0],["2024-11-04",34.01,34.86,33.69,34.28,396000.0],["2024-11-05",34.94,36.32,34.92,36.04,469100.0],["2024-11-06",37.08,38.0,36.76,37.55,559200.0],["2024-11-07",38.09,38.9,37.49,38.84,469500.0],["2024-11-08",38.18,38.6,37.29,38.12,468700.0],["2024-11-11",38.16,38.21,35.91,36.6,451800.0],["2024-11-12",36.21,36.63,35.44,35.74,328900.0],["2024-11-13",35.55,35.55,34.37,34.81,450300.0],["2024-11-14",35.34,35.83,34.81,35.1,401800.0],["2024-11-15",34.83,34.83,33.42,33.97,398800.0],["2024-11-18",35.18,35.69,34.73,35.21,402800.0],["2024-11-19",34.8,35.53,34.67,35.45,231900.0],["2024-11-20",36.06,36.49,34.91,35.91,327300.0],["2024-11-21",36.01,37.37,35.87,37.2,256300.0],["2024-11-22",37.55,37.87,37.12,37.3,335400.0],["2024-11-25",37.99,39.02,37.73,38.45,450200.0],["2024-11-26",38.51,38.64,36.97,37.49,348300.0],["2024-11-27",37.43,37.91,36.43,37.41,365300.0],["2024-11-29",38.01,38.74,37.86,38.43,221700.0],["2024-12-02",38.33,40.64,38.16,40.59,448800.0],["2024-12-03",40.18,40.37,39.12,39.33,430200.0],["2024-12-04",40.13,40.49,39.76,40.03,251800.0],["2024-12-05",39.67,39.75,36.69,37.56,477400.0],["2024-12-06",37.75,38.32,37.48,38.08,274400.0],["2024-12-09",38.35,39.51,37.79,37.79,261600.0],["2024-12-10",38.0,38.0,36.75,37.04,243500.0],["2024-12-11",37.84,38.51,37.13,37.62,300300.0],["2024-12-12",37.01,37.52,36.67,37.28,228000.0],["2024-12-13",37.63,38.49,37.11,37.31,203600.0],["2024-12-16",37.32,38.52,37.0,37.57,264400.0],["2024-12-17",37.31,37.74,36.7,37.08,254300.0],["2024-12-18",37.81,39.46,35.99,36.43,530500.0],["2024-12-19",36.3,36.46,34.47,34.96,401600.0],["2024-12-20",34.55,35.7,34.4,35.0,858900.0],["2024-12-23",35.21,36.4,35.17,36.37,259300.0],["2024-12-24",36.43,36.82,36.14,36.49,104800.0],["2024-12-26",36.12,37.46,36.04,37.08,179300.0],["2024-12-27",36.78,36.9,35.77,36.53,138900.0],["2024-12-30",35.94,35.97,35.03,35.6,184100.0],["2024-12-31",35.74,36.21,35.31,35.95,259800.0],["2025-01-02",36.28,37.31,36.28,36.64,256500.0],["2025-01-03",36.85,37.71,36.18,37.57,234200.0],["2025-01-06",38.42,39.93,38.39,39.01,308800.0],["2025-01-07",39.55,40.09,38.79,39.13,307900.0],["2025-01-08",38.72,38.82,37.5,38.78,304400.0],["2025-01-10",37.93,38.39,36.4,37.15,368300.0],["2025-01-13",36.18,36.88,35.44,36.73,332400.0],["2025-01-14",37.05,37.61,36.21,36.6,260200.0],["2025-01-15",37.64,37.75,36.51,36.63,363200.0],["2025-01-16",37.34,38.96,37.34,38.02,290800.0],["2025-01-17",38.95,38.95,38.16,38.64,229200.0],["2025-01-21",39.04,39.2,38.35,38.67,250800.0],["2025-01-22",39.05,39.77,38.31,38.44,244300.0],["2025-01-23",37.53,37.53,36.79,37.25,277900.0],["2025-01-24",37.2,37.41,36.72,36.96,247500.0],["2025-01-27",35.64,35.73,32.57,33.58,581300.0],["2025-01-28",33.6,34.69,33.45,34.26,393300.0],["2025-01-29",34.76,35.21,34.05,35.16,372800.0],["2025-01-30",36.03,36.37,35.52,36.16,453400.0],["2025-01-31",36.26,37.95,36.13,36.87,693600.0],["2025-02-03",35.49,37.04,35.13,35.87,405000.0],["2025-02-04",35.82,37.28,35.7,37.17,301200.0],["2025-02-05",37.62,38.87,37.31,38.85,307200.0],["2025-02-06",38.53,39.05,38.15,38.77,279000.0],["2025-02-07",38.78,38.88,37.33,37.36,307800.0],["2025-02-10",37.61,38.99,37.53,38.76,260100.0],["2025-02-11",38.2,38.38,37.12,37.73,221900.0],["2025-02-12",37.17,37.58,36.98,37.06,308000.0],["2025-02-13",37.12,37.84,37.12,37.72,225600.0],["2025-02-14",37.42,37.5,36.58,36.95,227100.0],["2025-02-18",37.11,38.84,36.94,38.63,276900.0],["2025-02-19",38.6,39.45,38.25,39.15,261600.0],["2025-02-20",39.21,40.1,38.53,38.84,171100.0],["2025-02-21",39.23,39.7,37.29,37.35,226300.0],["2025-02-24",37.42,37.6,36.01,36.06,362600.0],["2025-02-25",29.31,29.31,25.71,25.9,2627100.0],["2025-02-26",26.09,26.95,25.24,26.49,1512200.0],["2025-02-27",26.5,26.66,24.92,24.96,796100.0],["2025-02-28",25.0,25.03,23.89,24.6,718800.0],["2025-03-03",24.83,25.15,23.03,23.34,784800.0],["2025-03-04",23.31,24.48,22.85,23.77,1471600.0],["2025-03-05",24.19,24.37,23.34,24.25,683700.0],["2025-03-06",23.51,24.53,23.25,23.89,833100.0],["2025-03-07",24.0,25.47,23.76,25.32,752200.0],["2025-03-10",24.56,24.71,23.23,23.7,885400.0],["2025-03-11",23.5,23.92,22.4,22.98,836300.0],["2025-03-12",24.84,25.34,24.21,24.58,758900.0],["2025-03-13",24.5,25.5,24.04,24.5,495200.0],["2025-03-14",24.64,25.75,24.64,25.25,442300.0],["2025-03-17",25.0,25.8,25.0,25.34,435400.0],["2025-03-18",25.01,25.42,24.76,24.91,544200.0],["2025-03-19",24.79,25.74,24.79,25.19,367800.0],["2025-03-20",24.78,25.33,24.57,24.68,370500.0],["2025-03-21",24.38,24.46,23.95,24.25,637100.0],["2025-03-24",24.91,25.37,24.57,24.85,448700.0],["2025-03-25",24.86,24.99,24.1,24.51,435200.0],["2025-03-26",24.44,24.6,23.37,23.6,417600.0],["2025-03-27",23.38,23.65,22.71,23.17,470400.0],["2025-03-28",22.96,23.22,21.91,22.01,541000.0],["2025-03-31",21.49,21.6,20.86,21.41,653500.0],["2025-04-01",21.27,21.4,20.61,21.0,422400.0],["2025-04-02",20.42,22.02,20.42,21.92,508000.0],["2025-04-03",20.48,20.79,18.59,18.71,1054200.0],["2025-04-04",17.8,18.53,16.66,18.28,968700.0],["2025-04-07",17.46,19.93,17.35,18.47,1278800.0],["2025-04-08",19.53,19.84,17.47,17.84,566700.0],["2025-04-09",17.95,22.02,17.68,21.82,763900.0],["2025-04-10",20.54,20.6,19.12,19.69,600200.0],["2025-04-11",19.76,20.11,19.02,19.85,473900.0],["2025-04-14",20.56,20.56,19.18,19.82,439700.0],["2025-04-15",19.86,20.17,19.5,19.76,366800.0],["2025-04-16",19.0,19.4,18.06,18.78,624200.0],["2025-04-17",18.92,18.99,18.45,18.63,366200.0],["2025-04-21",18.15,18.67,17.95,18.65,511000.0],["2025-04-22",18.88,19.17,18.55,18.85,384100.0],["2025-04-23",20.12,20.87,19.66,20.7,603600.0],["2025-04-24",21.14,22.25,20.85,22.17,450000.0],["2025-04-25",21.82,22.81,21.64,22.49,292900.0],["2025-04-28",22.33,22.99,21.79,22.3,738000.0],["2025-04-29",19.09,20.98,19.01,19.2,1802300.0],["2025-04-30",18.78,18.86,18.02,18.7,1174400.0],["2025-05-01",19.19,19.31,18.63,18.65,791700.0],["2025-05-02",19.09,20.24,19.02,20.17,958700.0],["2025-05-05",19.93,20.07,19.49,19.5,505400.0],["2025-05-06",18.93,19.55,18.93,19.23,511200.0],["2025-05-07",19.23,19.39,18.52,19.36,669100.0],["2025-05-08",19.58,20.6,19.38,20.14,899400.0],["2025-05-09",20.19,20.6,19.55,20.03,440600.0],["2025-05-12",21.77,22.42,21.14,22.24,620700.0],["2025-05-13",22.24,23.04,22.06,22.66,815600.0],["2025-05-14",22.89,23.22,22.56,22.81,564100.0],["2025-05-15",22.57,22.63,22.05,22.52,345900.0],["2025-05-16",22.35,22.35,21.65,22.05,396300.0],["2025-05-19",21.35,21.59,21.15,21.44,369600.0],["2025-05-20",21.32,21.52,21.06,21.5,257000.0],["2025-05-21",21.04,21.27,20.14,20.31,404600.0],["2025-05-22",20.25,20.69,20.01,20.27,334700.0],["2025-05-23",19.42,19.98,19.34,19.93,277500.0],["2025-05-27",20.42,20.94,20.03,20.68,356800.0],["2025-05-28",20.72,20.92,20.18,20.27,369800.0],["2025-05-29",20.87,20.98,20.08,20.19,357900.0],["2025-05-30",19.94,19.94,18.93,19.37,529700.0],["2025-06-02",19.17,19.65,19.17,19.56,330100.0],["2025-06-03",19.64,20.64,19.4,20.59,453800.0],["2025-06-04",20.67,21.23,20.49,21.04,269400.0],["2025-06-05",21.11,21.37,20.3,20.43,504700.0],["2025-06-06",20.84,21.19,20.5,20.72,590200.0],["2025-06-09",21.17,21.82,20.89,21.34,766700.0],["2025-06-10",21.71,21.94,21.4,21.65,1120800.0],["2025-06-11",21.93,22.2,21.2,21.57,745800.0],["2025-06-12",21.18,21.62,21.03,21.25,557600.0],["2025-06-13",20.54,20.93,19.81,19.87,528700.0],["2025-06-16",20.08,20.85,20.06,20.59,672800.0],["2025-06-17",20.42,20.8,20.23,20.26,461200.0],["2025-06-18",20.26,20.56,19.91,20.37,443700.0],["2025-06-20",20.66,20.66,19.63,19.95,613700.0],["2025-06-23",19.95,20.11,19.51,19.93,330300.0],["2025-06-24",20.35,22.51,20.3,22.47,733200.0],["2025-06-25",22.65,22.85,22.06,22.22,482900.0],["2025-06-26",22.46,22.87,22.05,22.62,389200.0],["2025-06-27",22.62,22.93,22.44,22.74,1500900.0],["2025-06-30",22.81,22.89,22.48,22.57,440600.0],["2025-07-01",22.04,24.42,22.0,23.8,690600.0],["2025-07-02",23.79,25.08,23.79,24.97,564000.0],["2025-07-03",25.3,25.58,24.93,25.26,290000.0],["2025-07-07",24.53,25.34,24.13,24.14,717000.0],["2025-07-08",24.55,25.82,24.46,24.92,528800.0],["2025-07-09",24.88,25.47,24.32,24.62,554300.0],["2025-07-10",24.97,25.4,24.81,25.02,368100.0],["2025-07-11",24.58,25.18,24.58,24.95,254800.0],["2025-07-14",24.6,24.8,23.81,24.58,324100.0],["2025-07-15",25.28,25.53,24.93,25.06,463200.0],["2025-07-16",24.9,25.4,23.98,25.29,453600.0],["2025-07-17",25.46,26.25,25.37,25.98,676300.0],["2025-07-18",26.32,26.32,24.88,24.9,465400.0],["2025-07-21",25.13,25.72,24.89,24.92,281500.0],["2025-07-22",24.85,25.12,23.67,23.97,436700.0],["2025-07-23",24.04,24.64,23.61,24.56,667300.0],["2025-07-24",24.46,24.46,23.5,23.7,367300.0],["2025-07-25",23.68,23.98,23.28,23.96,350400.0],["2025-07-28",24.39,25.05,24.3,24.73,697000.0],["2025-07-29",25.69,27.57,23.66,24.58,1098800.0],["2025-07-30",24.68,24.87,23.38,23.59,585700.0],["2025-07-31",23.13,23.23,22.12,22.52,681900.0],["2025-08-01",21.92,22.4,21.28,22.3,545000.0],["2025-08-04",22.72,23.35,22.5,23.3,361800.0],["2025-08-05",23.17,23.17,22.06,22.35,684700.0],["2025-08-06",22.17,22.37,21.6,21.63,468200.0],["2025-08-07",22.28,23.05,22.16,22.89,461000.0],["2025-08-08",23.06,23.6,22.74,23.2,395800.0],["2025-08-11",23.39,23.64,22.03,22.11,490800.0],["2025-08-12",22.47,24.25,22.25,23.79,456100.0],["2025-08-13",24.08,24.54,23.83,24.0,403100.0],["2025-08-14",23.3,23.75,23.19,23.54,381900.0],["2025-08-15",23.19,23.2,22.46,22.67,411100.0],["2025-08-18",22.71,23.25,22.68,23.03,295100.0],["2025-08-19",23.07,23.35,22.65,23.03,411200.0],["2025-08-20",23.01,23.23,21.92,22.34,278900.0],["2025-08-21",22.27,22.63,22.18,22.51,219100.0],["2025-08-22",22.69,24.28,22.57,23.74,365700.0],["2025-08-25",23.79,23.9,23.5,23.57,307900.0],["2025-08-26",23.68,23.99,23.61,23.86,330200.0],["2025-08-27",23.67,24.07,23.54,23.99,284900.0],["2025-08-28",24.26,24.92,23.87,24.78,360100.0],["2025-08-29",24.54,24.59,23.71,24.02,372400.0],["2025-09-02",22.99,23.79,22.74,23.76,342900.0],["2025-09-03",23.73,23.93,23.07,23.34,261900.0],["2025-09-04",23.52,23.95,23.11,23.89,300000.0],["2025-09-05",24.27,24.62,23.93,24.38,241200.0],["2025-09-08",24.7,24.86,24.19,24.56,269000.0],["2025-09-09",24.71,24.78,24.31,24.5,279100.0],["2025-09-10",24.51,25.28,23.53,24.59,342700.0],["2025-09-11",24.84,25.82,24.84,25.52,368600.0],["2025-09-12",25.78,25.78,25.0,25.23,257200.0],["2025-09-15",25.44,25.89,25.34,25.72,226800.0],["2025-09-16",26.15,26.29,25.8,26.11,352300.0],["2025-09-17",25.93,26.8,25.51,25.91,356200.0],["2025-09-18",27.02,28.54,26.91,28.26,455100.0],["2025-09-19",28.2,28.26,27.35,27.69,770700.0],["2025-09-22",27.88,29.65,27.75,29.38,730800.0],["2025-09-23",29.59,29.72,28.42,28.6,373800.0],["2025-09-24",28.39,28.49,27.48,27.67,323400.0],["2025-09-25",27.03,27.25,26.57,26.97,273500.0],["2025-09-26",26.83,26.98,26.44,26.68,252900.0],["2025-09-29",27.21,27.21,26.68,26.82,269400.0],["2025-09-30",26.72,27.29,26.4,27.25,414000.0],["2025-10-01",26.77,29.54,26.54,29.36,563400.0],["2025-10-02",30.1,30.54,28.99,29.1,555800.0],["2025-10-03",29.08,29.85,28.9,29.02,569400.0],["2025-10-06",30.0,30.2,29.34,29.37,428800.0],["2025-10-07",29.57,29.57,27.42,27.51,415100.0],["2025-10-08",27.31,28.5,27.08,28.38,359000.0],["2025-10-09",28.37,28.37,27.5,27.86,221400.0],["2025-10-10",27.74,27.9,25.5,25.53,357100.0],["2025-10-13",26.88,27.9,26.66,27.78,458200.0],["2025-10-14",26.71,28.3,26.71,27.98,304400.0],["2025-10-15",28.89,30.05,28.51,29.42,747500.0],["2025-10-16",29.98,30.41,28.63,29.0,441500.0],["2025-10-17",28.46,29.25,28.19,28.76,271700.0],["2025-10-20",29.14,29.95,29.1,29.17,458700.0],["2025-10-21",28.93,29.35,28.77,29.21,297900.0],["2025-10-22",29.01,29.51,27.0,27.87,429700.0],["2025-10-23",27.45,29.93,27.34,29.88,392300.0],["2025-10-24",30.43,31.11,29.87,29.99,598800.0],["2025-10-27",30.26,31.09,30.08,30.41,576900.0],["2025-10-28",30.06,30.49,29.74,29.84,503800.0],["2025-10-29",29.43,29.93,26.75,28.59,1154800.0],["2025-10-30",28.16,28.84,26.83,26.93,645500.0],["2025-10-31",27.14,27.95,26.88,27.41,471400.0],["2025-11-03",29.06,29.51,28.03,28.53,707800.0],["2025-11-04",27.4,28.18,25.93,26.1,480700.0],["2025-11-05",26.14,27.29,26.14,26.91,504400.0],["2025-11-06",26.93,27.36,26.01,26.13,375400.0],["2025-11-07",25.5,26.1,24.6,26.06,443200.0],["2025-11-10",26.83,27.37,26.4,27.01,361000.0],["2025-11-11",26.8,26.8,25.78,25.81,363000.0],["2025-11-12",26.27,26.74,25.93,26.0,489300.0],["2025-11-13",25.56,25.77,23.89,24.38,442500.0],["2025-11-14",23.27,24.53,23.2,23.9,361300.0],["2025-11-17",23.69,24.09,22.6,22.82,332500.0],["2025-11-18",22.61,22.94,22.13,22.3,403600.0],["2025-11-19",22.6,23.06,22.05,22.16,521400.0],["2025-11-20",23.03,23.43,21.55,21.65,401600.0],["2025-11-21",21.56,22.71,21.49,22.27,521600.0],["2025-11-24",22.32,23.17,22.15,23.05,501000.0],["2025-11-25",22.99,24.91,22.94,24.9,824800.0],["2025-11-26",24.88,25.73,24.88,25.14,783200.0],["2025-11-28",25.33,25.69,24.95,25.36,262700.0],["2025-12-01",24.43,25.54,24.07,25.36,724900.0],["2025-12-02",25.25,26.18,25.14,25.73,1783700.0],["2025-12-03",25.71,27.22,25.35,26.84,785000.0],["2025-12-04",26.34,26.89,26.1,26.33,510500.0],["2025-12-05",26.44,26.97,26.04,26.24,531000.0],["2025-12-08",26.52,27.24,26.41,26.82,495700.0],["2025-12-09",26.48,27.6,26.25,27.25,404000.0],["2025-12-10",27.19,28.73,26.8,28.13,510200.0],["2025-12-11",27.75,28.34,27.45,28.08,531600.0],["2025-12-12",27.92,27.99,25.83,26.05,355700.0],["2025-12-15",26.27,26.49,25.36,25.64,528100.0],["2025-12-16",25.44,25.74,24.78,25.11,349700.0],["2025-12-17",25.19,25.52,23.82,24.07,596200.0],["2025-12-18",24.69,25.39,24.62,25.25,443200.0],["2025-12-19",25.45,26.14,25.45,25.6,608000.0],["2025-12-22",25.97,26.28,25.65,25.96,309700.0],["2025-12-23",25.83,26.3,25.57,26.15,244300.0],["2025-12-24",26.3,26.42,25.95,26.18,116200.0],["2025-12-26",26.25,26.25,25.96,26.04,202900.0],["2025-12-29",25.64,26.14,25.55,25.89,286900.0],["2025-12-30",25.92,26.13,25.67,25.77,277500.0],["2025-12-31",25.89,25.89,25.29,25.33,282600.0],["2026-01-02",26.14,27.81,26.14,27.32,392100.0],["2026-01-05",28.24,30.35,28.14,29.65,900700.0],["2026-01-06",29.91,31.97,29.91,31.75,1196900.0],["2026-01-07",31.52,33.87,31.22,33.44,1521300.0],["2026-01-08",32.87,33.14,31.17,32.56,1100800.0],["2026-01-09",32.95,34.38,32.85,34.21,1089100.0],["2026-01-12",33.78,35.4,33.08,35.34,860700.0],["2026-01-13",35.73,37.86,35.73,37.59,1625500.0],["2026-01-14",37.36,41.18,37.01,41.1,1852800.0],["2026-01-15",43.72,46.0,43.25,43.36,2199800.0],["2026-01-16",43.92,44.79,42.22,43.75,969300.0],["2026-01-20",42.99,45.69,42.82,44.26,853200.0],["2026-01-21",45.0,47.22,44.65,47.2,1167100.0],["2026-01-22",47.46,47.8,44.1,44.14,1373600.0],["2026-01-23",44.12,44.45,42.54,43.49,1066100.0],["2026-01-26",43.4,44.49,42.43,44.05,606900.0],["2026-01-27",44.64,46.5,43.81,45.71,745300.0],["2026-01-28",46.28,46.99,44.46,45.33,1113800.0],["2026-01-29",45.98,48.66,45.98,47.49,1623100.0],["2026-01-30",47.14,47.14,43.12,43.68,1207200.0],["2026-02-02",43.03,46.43,42.8,46.07,899300.0],["2026-02-03",47.48,47.88,44.3,45.33,1136800.0],["2026-02-04",45.6,47.5,41.87,42.98,1252300.0],["2026-02-05",42.26,44.8,42.26,43.86,978600.0],["2026-02-06",45.31,48.53,45.2,48.29,660100.0],["2026-02-09",48.24,51.22,48.24,50.78,971400.0],["2026-02-10",54.1,58.7,53.51,54.33,2610300.0],["2026-02-11",55.85,57.3,53.8,55.93,1056800.0],["2026-02-12",55.7,55.91,52.16,52.46,1048300.0],["2026-02-13",53.18,56.46,52.94,55.39,1601600.0],["2026-02-17",53.88,55.79,52.0,55.6,933300.0],["2026-02-18",55.15,56.02,53.61,54.89,736500.0],["2026-02-19",54.22,57.5,53.01,57.48,1035700.0],["2026-02-20",57.16,60.85,56.85,59.15,1430000.0],["2026-02-23",58.49,61.64,58.3,61.41,1630300.0],["2026-02-24",60.9,72.69,59.76,71.96,4837700.0],["2026-02-25",71.56,73.8,67.0,67.32,2283300.0],["2026-02-26",63.1,65.1,59.2,59.47,4644700.0],["2026-02-27",56.7,60.7,56.5,60.68,7136600.0],["2026-03-02",58.53,63.55,58.0,63.22,2098500.0],["2026-03-03",60.9,61.26,57.95,59.6,3058200.0],["2026-03-04",61.96,62.44,58.36,58.97,1548000.0],["2026-03-05",58.53,59.08,54.29,55.79,1385400.0],["2026-03-06",53.36,56.22,49.88,50.56,1678200.0],["2026-03-09",49.34,53.11,48.71,52.9,1253700.0],["2026-03-10",53.29,57.28,52.5,56.25,1189100.0],["2026-03-11",55.94,59.35,55.71,57.42,749300.0],["2026-03-12",55.75,57.7,54.07,56.06,960500.0],["2026-03-13",57.09,58.73,54.7,54.97,820000.0],["2026-03-16",56.27,57.47,55.43,55.72,690400.0],["2026-03-17",55.72,59.74,55.71,58.6,746700.0],["2026-03-18",58.91,61.45,57.08,59.36,800600.0],["2026-03-19",57.51,63.6,56.0,62.63,1176700.0],["2026-03-20",62.99,63.75,57.36,57.67,1619900.0],["2026-03-23",60.48,62.96,59.51,61.12,964500.0],["2026-03-24",61.02,66.26,60.64,65.27,1351000.0],["2026-03-25",65.84,67.28,64.21,65.04,743700.0],["2026-03-26",63.21,63.26,59.17,59.51,1757000.0],["2026-03-27",58.66,60.71,57.78,58.87,448100.0],["2026-03-30",59.99,60.62,54.54,55.89,1241900.0],["2026-03-31",56.83,62.36,56.83,62.18,1991700.0],["2026-04-01",63.76,66.0,63.22,63.5,1112300.0],["2026-04-02",59.54,66.19,59.0,63.16,626000.0],["2026-04-06",63.26,63.8,61.41,63.3,411100.0],["2026-04-07",63.16,65.55,61.52,63.39,678200.0],["2026-04-08",69.99,70.88,67.0,68.65,1913200.0],["2026-04-09",68.91,73.71,68.91,72.78,1475100.0],["2026-04-10",74.4,76.99,72.88,75.81,911500.0],["2026-04-13",75.23,77.2,75.07,76.96,506500.0],["2026-04-14",78.56,78.94,76.16,76.92,616700.0],["2026-04-15",75.4,76.35,73.0,76.08,832200.0],["2026-04-16",75.32,77.56,74.6,76.44,600900.0],["2026-04-17",79.14,79.58,76.6,79.51,484700.0],["2026-04-20",79.51,80.44,78.3,79.45,544900.0],["2026-04-21",79.98,80.5,76.31,77.55,612300.0],["2026-04-22",79.04,79.9,76.8,78.23,568500.0],["2026-04-23",78.48,81.14,76.31,78.24,1026000.0],["2026-04-24",81.65,84.43,79.71,83.01,1321500.0],["2026-04-27",82.97,83.06,77.73,81.09,934300.0],["2026-04-28",76.6,78.67,73.06,78.25,1385200.0],["2026-04-29",80.7,82.37,68.94,72.01,2277800.0],["2026-04-30",74.21,78.67,73.1,78.15,1235800.0],["2026-05-01",77.14,77.66,73.61,74.61,1275600.0],["2026-05-04",75.18,77.0,71.45,73.11,1036100.0],["2026-05-05",80.0,83.42,77.15,83.14,2119800.0],["2026-05-06",86.28,87.68,81.02,83.46,1349700.0],["2026-05-07",83.89,84.99,77.82,79.9,983500.0],["2026-05-08",82.69,87.45,81.1,87.1,1075000.0],["2026-05-11",88.0,88.37,85.01,85.45,815000.0],["2026-05-12",82.64,84.91,79.51,82.99,774300.0],["2026-05-13",85.0,87.4,81.12,85.03,897300.0],["2026-05-14",85.09,87.46,84.03,86.38,652400.0],["2026-05-15",81.52,86.82,80.0,85.94,1279200.0],["2026-05-18",87.03,88.5,76.19,77.65,1347800.0],["2026-05-19",74.75,78.27,72.29,76.98,871200.0],["2026-05-20",80.0,81.62,78.23,80.22,877000.0],["2026-05-21",80.28,82.06,79.29,80.58,529900.0],["2026-05-22",81.91,84.27,80.0,84.01,421900.0],["2026-05-26",87.43,88.26,84.25,87.46,824300.0],["2026-05-27",91.11,92.29,85.86,91.58,1204100.0],["2026-05-28",90.38,90.8,84.35,87.29,1060600.0],["2026-05-29",88.11,89.34,83.23,85.57,2251100.0],["2026-06-01",82.92,85.46,80.55,84.7,871200.0],["2026-06-02",86.25,90.48,86.25,90.21,2273800.0],["2026-06-03",90.48,93.8,88.42,92.55,1108200.0],["2026-06-04",86.73,94.95,85.4,93.69,999700.0],["2026-06-05",90.15,90.43,81.65,82.07,1593800.0],["2026-06-08",86.13,89.01,82.67,83.93,799300.0],["2026-06-09",89.27,98.08,84.14,91.88,1547200.0],["2026-06-10",89.5,100.33,89.5,90.9,1410500.0],["2026-06-11",94.29,104.93,92.63,104.83,1471500.0],["2026-06-12",104.47,110.25,102.99,108.9,1020300.0],["2026-06-15",115.8,116.52,112.19,113.55,1457400.0],["2026-06-16",114.01,119.0,108.89,109.31,1534100.0],["2026-06-17",112.26,115.84,109.92,111.61,1036000.0],["2026-06-18",119.12,123.37,117.2,121.28,1353200.0],["2026-06-22",125.0,125.0,118.32,123.14,1028800.0],["2026-06-23",111.38,114.48,108.25,111.63,1315400.0],["2026-06-24",112.99,113.0,106.02,108.42,1437700.0],["2026-06-25",116.46,120.75,110.95,120.66,1498200.0],["2026-06-26",113.36,119.77,111.9,118.82,3108000.0],["2026-06-29",117.25,130.85,114.52,130.7,1448900.0],["2026-06-30",130.9,144.22,130.9,142.59,2145800.0],["2026-07-01",137.07,139.25,128.07,129.59,1499000.0],["2026-07-02",130.24,130.24,103.3,106.48,2422700.0],["2026-07-06",111.56,116.55,105.12,105.53,1424438.222728],["2026-07-07",97,97.6689,89.6,90.78,2620937.247708],["2026-07-08",89.6,101.02,88.55,100.91,2144170.472055],["2026-07-09",115.5,115.62,105.5,106.19,1845511.165459],["2026-07-10",102.785,107.8299,100,106.27,955497.076903],["2026-07-13",100.47,102.5,95.88,98.25,1215099.340358],["2026-07-14",106.76,107.88,98.25,103.77,887052.554127],["2026-07-15",107.52,110,92.1441,102.11,1657402.871178],["2026-07-16",96.09,101.43,91.3801,92.6,1068849.722543],["2026-07-17",86.23,94.89,82.24,92.43,2307179.854882],["2026-07-20",95,98.09,90.76,91.76,790554.639465],["2026-07-21",97.52,105.17,95.52,105.15,1573662.674696],["2026-07-22",100.33,105,100.33,101.46,815896.210493],["2026-07-23",100.51,103.095,97.995,100.56,560722.877282],["2026-07-24",99.21,100,92.01,92.75,750708.276892],["2026-07-27",93.36,94.47,82.59,86.97,2125215.766584],["2026-07-28",80.69,81.16,73.48,77.5,1710000.700657],["2026-07-29",76.325,77.79,69.32,69.57,2098498.812759],["2026-07-30",77.5,83.395,76.07,83.23,1547378.546081],["2026-07-31",89.06,91.19,83.15,83.31,1394743.915229],["2026-08-03",80.14,90.98,78.2876,89.17,1536659.624161],["2026-08-04",96.1,98.675,82.85,84.54,3201880.587266],["2026-08-05",82.05,87,80.07,80.2,1208795.175327],["2026-08-06",78.16,85.73,76.57,83.14,1630810.166521],["2026-08-07",87.231,89.39,83.1501,87.25,1363822.65184],["2026-08-10",90.74,90.74,83.5,84.4,156844.61342],["2026-08-11",85.39,86.75,83.02,86.065,629909.28065],["2026-08-12",91.69,92.77,89.7518,90.65,882003.834877],["2026-08-13",89.93,94.92,89.45,92.91,1036813.762279],["2026-08-14",86.67,90.78,83.84,84.93,1922186.45461]]}