{"t":"ZUMZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-05-06",10.44,12.575,10.25,12.435,6796600.0],["2005-05-09",12.55,12.845,11.7,12.255,805000.0],["2005-05-10",12.25,12.3,11.88,12.05,358800.0],["2005-05-11",12.1,12.3,11.925,12.125,282400.0],["2005-05-12",11.83,12.0,11.75,11.75,252200.0],["2005-05-13",11.71,11.97,11.55,11.56,154200.0],["2005-05-16",11.555,11.6,11.375,11.58,102200.0],["2005-05-17",11.38,12.415,11.38,12.415,80200.0],["2005-05-18",12.42,12.95,12.18,12.56,341800.0],["2005-05-19",12.97,12.97,12.5,12.85,93600.0],["2005-05-20",13.0,13.225,12.565,12.75,230800.0],["2005-05-23",13.19,13.19,12.655,12.895,113800.0],["2005-05-24",12.94,12.94,12.495,12.875,60600.0],["2005-05-25",12.625,12.85,12.5,12.535,226600.0],["2005-05-26",12.54,13.0,12.5,12.65,319400.0],["2005-05-27",12.675,13.0,12.675,12.7,289800.0],["2005-05-31",12.875,12.875,12.635,12.815,212000.0],["2005-06-01",12.8,13.67,12.75,13.0,663000.0],["2005-06-02",13.21,14.0,13.16,13.55,435400.0],["2005-06-03",13.625,13.895,13.43,13.81,50000.0],["2005-06-06",13.825,14.225,13.825,14.085,99600.0],["2005-06-07",14.2,14.64,13.97,14.375,84800.0],["2005-06-08",14.485,14.485,13.585,14.0,129400.0],["2005-06-09",14.19,14.19,13.635,13.665,80600.0],["2005-06-10",13.775,13.81,13.55,13.7,17400.0],["2005-06-13",13.765,13.9,13.0,13.655,215200.0],["2005-06-14",13.8,13.845,13.53,13.58,17800.0],["2005-06-15",14.65,15.025,14.205,14.92,729600.0],["2005-06-16",15.0,15.91,14.685,15.15,583400.0],["2005-06-17",15.505,15.505,15.055,15.125,128200.0],["2005-06-20",14.995,15.135,14.5,14.585,202400.0],["2005-06-21",14.695,15.0,14.55,14.975,62600.0],["2005-06-22",15.235,15.37,14.72,14.98,112400.0],["2005-06-23",15.41,15.77,14.55,15.225,207000.0],["2005-06-24",15.45,15.49,15.015,15.04,330000.0],["2005-06-27",15.05,15.15,14.89,15.025,101800.0],["2005-06-28",15.085,15.25,15.005,15.135,51000.0],["2005-06-29",15.13,15.285,15.075,15.285,210200.0],["2005-06-30",15.305,15.49,14.55,14.575,141400.0],["2005-07-01",14.625,14.65,13.705,14.56,132000.0],["2005-07-05",14.55,15.045,14.45,14.925,164600.0],["2005-07-06",14.64,15.59,14.64,15.475,145400.0],["2005-07-07",15.36,15.595,15.31,15.515,151200.0],["2005-07-08",15.61,16.32,15.565,15.68,151200.0],["2005-07-11",15.745,15.935,15.49,15.59,58400.0],["2005-07-12",15.54,15.86,15.425,15.6,54200.0],["2005-07-13",15.75,16.37,15.705,16.095,280200.0],["2005-07-14",16.24,16.4,16.0,16.4,67000.0],["2005-07-15",16.48,16.67,16.28,16.575,35200.0],["2005-07-18",16.755,17.29,16.565,16.605,82600.0],["2005-07-19",16.685,17.275,16.615,16.765,38400.0],["2005-07-20",16.855,17.04,16.765,17.0,17800.0],["2005-07-21",17.075,17.545,16.875,16.915,64000.0],["2005-07-22",17.38,17.38,16.735,17.06,20800.0],["2005-07-25",17.23,18.345,16.95,17.07,97600.0],["2005-07-26",17.28,17.525,16.2,16.8,80600.0],["2005-07-27",16.94,17.5,16.6,16.925,37800.0],["2005-07-28",17.125,17.485,16.785,17.19,125000.0],["2005-07-29",17.48,17.57,16.95,17.1,28000.0],["2005-08-01",17.225,17.575,17.13,17.235,18800.0],["2005-08-02",17.235,17.345,16.75,16.915,73800.0],["2005-08-03",16.705,17.76,16.395,17.395,87600.0],["2005-08-04",17.705,17.705,16.805,16.815,25600.0],["2005-08-05",16.795,16.94,16.05,16.235,64200.0],["2005-08-08",16.13,16.225,15.705,15.72,41600.0],["2005-08-09",15.75,16.375,15.625,15.625,36600.0],["2005-08-10",15.585,15.71,15.5,15.5,29600.0],["2005-08-11",15.505,15.575,14.7,14.71,156200.0],["2005-08-12",14.7,16.115,14.03,15.865,302000.0],["2005-08-15",15.85,16.55,15.555,16.055,106200.0],["2005-08-16",16.19,16.245,15.23,15.39,79200.0],["2005-08-17",15.18,15.205,14.465,15.0,426400.0],["2005-08-18",15.83,16.25,14.385,15.45,774200.0],["2005-08-19",15.59,15.84,15.52,15.52,204000.0],["2005-08-22",15.65,15.795,15.555,15.71,51000.0],["2005-08-23",15.76,15.8,15.525,15.715,40600.0],["2005-08-24",15.865,16.0,15.7,15.735,43200.0],["2005-08-25",15.91,16.665,15.805,16.545,137200.0],["2005-08-26",16.66,17.27,16.38,16.41,270600.0],["2005-08-29",16.325,16.33,16.035,16.32,34400.0],["2005-08-30",16.36,16.36,15.6,15.9,113400.0],["2005-08-31",15.78,16.49,15.78,16.49,69000.0],["2005-09-01",16.65,16.68,15.695,16.17,239000.0],["2005-09-02",16.065,16.55,16.065,16.375,45000.0],["2005-09-06",16.44,17.175,16.42,16.95,162800.0],["2005-09-07",16.95,17.16,16.72,16.735,141400.0],["2005-09-08",16.67,16.835,16.415,16.745,388600.0],["2005-09-09",16.805,16.895,16.665,16.875,48400.0],["2005-09-12",16.79,17.0,16.775,17.0,48600.0],["2005-09-13",17.05,17.375,17.015,17.075,104400.0],["2005-09-14",17.0,17.07,16.955,16.955,94800.0],["2005-09-15",16.915,16.915,16.165,16.335,147800.0],["2005-09-16",16.46,16.46,15.625,15.83,333800.0],["2005-09-19",15.635,15.735,14.825,15.105,223800.0],["2005-09-20",15.235,15.715,14.41,14.595,259000.0],["2005-09-21",14.63,14.645,13.845,14.345,119000.0],["2005-09-22",14.345,15.025,14.32,14.75,100200.0],["2005-09-23",14.75,15.25,14.75,15.025,110200.0],["2005-09-26",15.105,15.95,15.105,15.83,198600.0],["2005-09-27",15.75,15.91,15.625,15.68,160400.0],["2005-09-28",15.75,16.085,15.735,15.935,228600.0],["2005-09-29",15.68,16.33,15.675,16.325,113600.0],["2005-09-30",16.17,16.44,16.15,16.315,116400.0],["2005-10-03",16.45,16.6,16.375,16.5,92600.0],["2005-10-04",16.455,16.62,16.395,16.57,110400.0],["2005-10-05",16.615,16.67,16.385,16.465,185400.0],["2005-10-06",16.675,16.95,16.505,16.78,170800.0],["2005-10-07",16.655,16.9,16.515,16.805,46600.0],["2005-10-10",16.565,16.855,16.565,16.75,53200.0],["2005-10-11",16.73,16.775,16.71,16.775,41200.0],["2005-10-12",16.7,16.75,16.35,16.505,166600.0],["2005-10-13",16.44,16.44,16.325,16.375,104800.0],["2005-10-14",16.435,16.495,16.25,16.37,36400.0],["2005-10-17",16.4,16.48,16.03,16.1,33200.0],["2005-10-18",16.22,16.22,15.875,15.905,45200.0],["2005-10-19",15.74,15.87,15.275,15.655,177200.0],["2005-10-20",15.455,15.55,15.15,15.5,66000.0],["2005-10-21",15.675,16.1,15.49,15.9,49200.0],["2005-10-24",16.045,16.045,15.68,15.855,31800.0],["2005-10-25",15.65,15.79,15.59,15.66,18200.0],["2005-10-26",15.66,15.85,15.635,15.8,34400.0],["2005-10-27",15.83,16.11,15.685,15.765,53800.0],["2005-10-28",15.725,16.27,15.695,16.225,40200.0],["2005-10-31",16.32,17.475,16.24,17.07,163600.0],["2005-11-01",16.995,17.68,16.94,17.65,118200.0],["2005-11-02",17.745,18.52,17.185,17.5,238000.0],["2005-11-03",17.87,17.995,16.815,17.13,157200.0],["2005-11-04",17.285,17.52,17.145,17.5,54600.0],["2005-11-07",18.7,18.745,18.135,18.335,909000.0],["2005-11-08",18.83,18.83,17.8,18.03,472000.0],["2005-11-09",18.375,18.45,17.775,17.925,2122600.0],["2005-11-10",18.02,18.12,17.885,17.885,173200.0],["2005-11-11",18.025,18.025,17.875,18.0,162000.0],["2005-11-14",18.06,19.24,18.055,18.955,727800.0],["2005-11-15",18.82,18.985,18.2,18.21,382400.0],["2005-11-16",18.5,18.7,18.165,18.425,285600.0],["2005-11-17",18.62,19.17,18.15,19.095,568200.0],["2005-11-18",19.015,19.125,18.625,18.805,317600.0],["2005-11-21",18.825,18.825,18.25,18.515,299400.0],["2005-11-22",18.26,18.9,18.055,18.505,390000.0],["2005-11-23",18.765,18.895,18.59,18.75,124000.0],["2005-11-25",18.895,19.115,18.7,18.975,97200.0],["2005-11-28",19.12,19.535,18.655,19.4,387200.0],["2005-11-29",19.375,19.985,19.265,19.84,307000.0],["2005-11-30",19.67,20.14,19.5,19.785,234000.0],["2005-12-01",20.475,20.725,20.0,20.335,327800.0],["2005-12-02",20.545,20.545,20.0,20.435,134800.0],["2005-12-05",20.595,20.855,20.24,20.795,133600.0],["2005-12-06",20.8,20.85,20.5,20.72,216200.0],["2005-12-07",20.575,20.77,20.5,20.7,103400.0],["2005-12-08",20.615,21.08,20.57,20.985,103200.0],["2005-12-09",21.165,21.165,20.795,20.975,115800.0],["2005-12-12",21.01,21.045,20.25,20.445,159200.0],["2005-12-13",20.385,20.75,19.815,20.72,174000.0],["2005-12-14",20.755,20.755,20.415,20.53,64200.0],["2005-12-15",20.6,20.6,20.005,20.315,136200.0],["2005-12-16",20.32,20.505,20.225,20.375,85800.0],["2005-12-19",20.23,20.3,19.835,19.965,171400.0],["2005-12-20",20.0,20.225,19.855,20.195,37400.0],["2005-12-21",20.12,20.155,19.92,19.94,36200.0],["2005-12-22",19.83,20.475,19.83,20.38,102800.0],["2005-12-23",20.21,20.875,20.205,20.665,276200.0],["2005-12-27",20.92,21.31,20.695,21.17,223800.0],["2005-12-28",21.35,21.565,21.0,21.465,224800.0],["2005-12-29",21.55,21.855,21.3,21.51,151600.0],["2005-12-30",21.485,21.73,21.255,21.61,151800.0],["2006-01-03",21.82,21.82,21.125,21.325,310200.0],["2006-01-04",21.255,21.32,20.75,21.3,401000.0],["2006-01-05",22.1,23.0,22.095,22.435,610000.0],["2006-01-06",22.71,23.475,22.395,23.43,479200.0],["2006-01-09",23.585,24.09,23.555,23.83,391800.0],["2006-01-10",23.8,23.8,23.37,23.41,299200.0],["2006-01-11",23.5,24.15,23.45,24.14,178800.0],["2006-01-12",24.165,24.825,24.15,24.65,231000.0],["2006-01-13",24.44,24.985,24.395,24.84,280400.0],["2006-01-17",24.955,25.2,24.7,24.985,251000.0],["2006-01-18",25.045,25.045,24.5,24.895,169800.0],["2006-01-19",24.83,25.54,24.825,25.375,601800.0],["2006-01-20",25.455,25.505,25.24,25.395,333200.0],["2006-01-23",25.515,25.545,25.325,25.4,719400.0],["2006-01-24",25.45,25.525,24.115,25.475,524600.0],["2006-01-25",25.5,25.555,24.68,24.97,506600.0],["2006-01-26",24.945,25.175,24.755,24.87,145600.0],["2006-01-27",25.06,25.155,24.425,24.735,204400.0],["2006-01-30",24.77,24.8,24.475,24.575,187600.0],["2006-01-31",24.66,24.66,24.015,24.17,288600.0],["2006-02-01",24.005,24.44,23.65,24.25,479200.0],["2006-02-02",25.5,26.04,25.15,25.455,609000.0],["2006-02-03",25.335,25.5,24.925,25.275,87400.0],["2006-02-06",25.4,25.4,24.73,25.025,113800.0],["2006-02-07",25.09,25.25,24.82,24.825,81800.0],["2006-02-08",24.875,24.88,24.125,24.16,254400.0],["2006-02-09",24.135,24.825,24.13,24.665,178400.0],["2006-02-10",24.6,24.61,24.105,24.455,72800.0],["2006-02-13",24.3,24.31,24.09,24.09,118600.0],["2006-02-14",24.075,24.645,23.84,24.595,256800.0],["2006-02-15",24.48,24.5,23.87,24.345,167200.0],["2006-02-16",24.33,24.955,24.3,24.71,214600.0],["2006-02-17",24.85,24.85,24.385,24.405,76400.0],["2006-02-21",24.56,24.59,24.285,24.32,92400.0],["2006-02-22",24.27,25.06,24.15,25.055,127400.0],["2006-02-23",25.065,25.91,25.065,25.75,214000.0],["2006-02-24",25.665,25.675,25.32,25.5,94400.0],["2006-02-27",25.5,26.58,25.5,26.58,291000.0],["2006-02-28",26.62,26.805,26.5,26.565,101200.0],["2006-03-01",26.51,26.575,26.135,26.295,363400.0],["2006-03-02",27.0,27.5,26.215,27.495,290200.0],["2006-03-03",27.525,27.965,26.755,27.025,201000.0],["2006-03-06",27.16,27.89,26.535,26.9,69600.0],["2006-03-07",26.75,26.775,26.11,26.175,113800.0],["2006-03-08",26.1,27.9,25.95,27.625,257400.0],["2006-03-09",27.565,27.875,27.205,27.305,96800.0],["2006-03-10",27.425,28.375,27.19,27.955,91600.0],["2006-03-13",28.05,28.125,27.855,27.975,65800.0],["2006-03-14",28.035,28.11,27.18,27.675,86600.0],["2006-03-15",27.93,28.175,27.0,27.005,395200.0],["2006-03-16",28.15,28.45,27.15,27.15,898000.0],["2006-03-17",27.36,28.125,27.155,28.11,336400.0],["2006-03-20",28.25,29.385,28.245,29.17,305800.0],["2006-03-21",29.42,30.07,28.995,29.05,469800.0],["2006-03-22",29.16,29.75,29.025,29.75,168600.0],["2006-03-23",29.54,29.865,29.5,29.62,64400.0],["2006-03-24",29.68,29.845,29.385,29.53,170600.0],["2006-03-27",29.65,29.85,29.46,29.74,100200.0],["2006-03-28",29.775,30.075,29.62,29.9,97000.0],["2006-03-29",29.99,30.59,29.9,30.575,237400.0],["2006-03-30",30.635,31.2,30.555,30.685,581200.0],["2006-03-31",30.755,31.105,30.27,30.55,213600.0],["2006-04-03",29.5,30.025,28.75,28.88,425600.0],["2006-04-04",28.925,28.945,28.345,28.495,301600.0],["2006-04-05",28.455,30.12,28.38,29.875,297000.0],["2006-04-06",30.2,31.135,30.01,30.55,571800.0],["2006-04-07",30.67,31.125,30.655,30.995,156000.0],["2006-04-10",31.125,31.375,30.91,30.97,207400.0],["2006-04-11",31.08,31.2,30.325,30.35,140400.0],["2006-04-12",30.81,30.81,29.36,29.515,237200.0],["2006-04-13",29.58,30.41,29.25,30.325,278400.0],["2006-04-17",30.395,30.605,30.05,30.075,176200.0],["2006-04-18",30.06,31.63,30.06,31.33,474600.0],["2006-04-19",31.58,31.58,31.35,31.505,142000.0],["2006-04-20",32.48,32.48,31.23,31.72,102100.0],["2006-04-21",31.67,32.11,31.21,31.43,101700.0],["2006-04-24",31.63,32.4,31.55,32.06,195100.0],["2006-04-25",32.32,32.96,32.03,32.46,154400.0],["2006-04-26",32.4,32.8,32.05,32.33,134300.0],["2006-04-27",32.31,32.6,31.15,32.31,280100.0],["2006-04-28",32.45,33.05,32.09,32.5,137300.0],["2006-05-01",32.62,33.53,32.62,33.21,235200.0],["2006-05-02",33.48,34.21,33.22,34.12,213300.0],["2006-05-03",33.95,34.2,32.77,32.88,349000.0],["2006-05-04",33.2,35.32,33.2,35.21,373300.0],["2006-05-05",35.46,35.89,34.55,34.82,138400.0],["2006-05-08",34.61,35.15,33.7,33.75,247500.0],["2006-05-09",33.76,33.97,31.77,32.41,487600.0],["2006-05-10",32.56,34.23,32.53,34.0,177900.0],["2006-05-11",34.22,34.5,32.82,33.19,247400.0],["2006-05-12",32.89,33.02,32.12,32.69,188300.0],["2006-05-15",32.38,34.79,32.03,34.53,356300.0],["2006-05-16",33.3,33.3,31.09,32.24,758100.0],["2006-05-17",33.35,33.4,31.5,33.3,460000.0],["2006-05-18",34.86,35.79,33.4,33.71,566200.0],["2006-05-19",33.71,33.8,29.51,30.78,768700.0],["2006-05-22",30.75,32.01,28.27,30.17,503800.0],["2006-05-23",30.38,30.93,29.94,30.24,205100.0],["2006-05-24",30.24,30.94,29.81,30.93,340800.0],["2006-05-25",31.0,34.35,30.86,33.95,947600.0],["2006-05-26",34.55,34.55,33.38,33.73,243700.0],["2006-05-30",33.74,33.74,32.8,33.13,233400.0],["2006-05-31",33.14,33.85,32.9,33.59,272800.0],["2006-06-01",33.59,35.0,33.2,34.93,309300.0],["2006-06-02",34.93,34.93,33.75,33.96,320700.0],["2006-06-05",34.06,34.26,32.6,32.65,209200.0],["2006-06-06",33.31,33.5,32.35,32.94,260300.0],["2006-06-07",33.07,33.23,32.1,32.23,161200.0],["2006-06-08",32.21,32.21,29.0,30.35,840600.0],["2006-06-09",30.58,30.85,29.97,30.2,312300.0],["2006-06-12",30.22,30.76,28.58,28.73,281400.0],["2006-06-13",28.57,28.66,27.0,27.29,685700.0],["2006-06-14",27.27,28.39,27.1,28.37,736300.0],["2006-06-15",28.57,30.22,28.3,30.09,585300.0],["2006-06-16",30.11,30.31,29.97,30.06,210600.0],["2006-06-19",30.23,30.23,29.2,29.42,223500.0],["2006-06-20",29.42,29.84,29.28,29.55,191600.0],["2006-06-21",29.54,30.75,29.29,30.57,151200.0],["2006-06-22",30.49,30.75,29.83,30.0,234900.0],["2006-06-23",30.1,30.77,30.01,30.56,190100.0],["2006-06-26",30.8,32.14,30.78,31.73,328500.0],["2006-06-27",31.58,32.04,30.97,31.04,218800.0],["2006-06-28",31.12,31.88,31.12,31.23,195000.0],["2006-06-29",31.58,35.3,31.5,35.0,769700.0],["2006-06-30",35.99,37.89,35.98,37.57,2187700.0],["2006-07-03",38.0,38.0,37.04,38.0,370500.0],["2006-07-05",38.0,38.85,37.0,37.94,873200.0],["2006-07-06",36.0,37.72,35.0,36.53,1191700.0],["2006-07-07",36.5,36.99,34.9,35.28,460600.0],["2006-07-10",36.44,37.37,35.69,36.26,534600.0],["2006-07-11",36.36,36.6,34.29,36.02,611900.0],["2006-07-12",36.15,36.63,35.0,35.03,225400.0],["2006-07-13",33.82,34.21,32.45,32.85,919400.0],["2006-07-14",32.3,32.74,30.22,31.07,863200.0],["2006-07-17",30.25,32.31,30.2,32.15,444900.0],["2006-07-18",31.97,32.96,30.0,31.11,516200.0],["2006-07-19",30.96,32.44,30.82,31.22,408800.0],["2006-07-20",31.2,32.18,30.82,31.29,304600.0],["2006-07-21",31.35,31.7,29.75,30.66,298100.0],["2006-07-24",30.75,32.82,30.52,32.25,261500.0],["2006-07-25",31.93,32.5,31.24,32.09,193300.0],["2006-07-26",31.85,32.09,30.87,31.28,184000.0],["2006-07-27",31.5,32.4,31.16,31.98,406300.0],["2006-07-28",31.08,31.54,29.93,31.03,773400.0],["2006-07-31",30.84,31.33,29.66,29.93,473900.0],["2006-08-01",29.5,29.53,27.66,28.28,746900.0],["2006-08-02",27.75,29.75,26.67,28.99,1375300.0],["2006-08-03",26.65,28.84,26.44,28.49,815700.0],["2006-08-04",28.92,29.25,27.26,28.04,402600.0],["2006-08-07",27.5,27.96,26.66,26.99,298600.0],["2006-08-08",27.0,27.3,26.06,26.31,360800.0],["2006-08-09",26.34,26.77,24.3,24.78,693100.0],["2006-08-10",24.66,26.49,24.57,25.98,668300.0],["2006-08-11",25.82,25.82,24.57,24.71,301500.0],["2006-08-14",24.68,25.78,24.65,24.89,172200.0],["2006-08-15",25.45,26.53,24.75,26.24,399200.0],["2006-08-16",26.5,27.4,25.82,26.6,1140500.0],["2006-08-17",24.92,25.32,23.02,24.06,2119600.0],["2006-08-18",24.22,24.97,24.03,24.62,848700.0],["2006-08-21",24.58,24.61,23.27,23.64,293500.0],["2006-08-22",23.57,24.43,23.2,23.97,414200.0],["2006-08-23",24.04,24.53,24.0,24.42,398300.0],["2006-08-24",24.49,24.49,22.0,22.31,932500.0],["2006-08-25",22.3,22.55,21.23,22.18,691000.0],["2006-08-28",22.27,22.89,21.98,22.82,348200.0],["2006-08-29",22.85,23.1,22.06,22.62,515200.0],["2006-08-30",22.59,23.55,22.33,23.19,413900.0],["2006-08-31",22.11,23.82,21.95,22.29,1392000.0],["2006-09-01",22.43,22.45,21.45,21.92,445900.0],["2006-09-05",22.0,22.25,21.75,21.82,423100.0],["2006-09-06",21.78,21.78,20.5,20.8,494600.0],["2006-09-07",20.61,21.35,20.52,21.02,653700.0],["2006-09-08",21.19,21.2,20.0,20.12,767600.0],["2006-09-11",21.22,22.0,20.99,21.92,1321600.0],["2006-09-12",21.9,23.96,21.69,23.74,1528600.0],["2006-09-13",23.97,24.15,23.19,23.93,587800.0],["2006-09-14",23.9,24.09,23.45,23.95,720800.0],["2006-09-15",24.07,26.27,24.04,26.24,1298300.0],["2006-09-18",26.31,26.31,25.4,25.74,538400.0],["2006-09-19",25.71,26.7,25.13,26.61,811400.0],["2006-09-20",26.89,27.38,26.29,26.76,478300.0],["2006-09-21",26.99,27.15,26.3,26.99,470200.0],["2006-09-22",26.9,27.12,26.4,26.76,325000.0],["2006-09-25",26.94,27.61,26.71,27.39,381900.0],["2006-09-26",27.3,27.87,27.12,27.57,373700.0],["2006-09-27",27.63,27.63,26.52,26.67,612700.0],["2006-09-28",26.55,27.29,26.55,27.04,770200.0],["2006-09-29",27.04,27.5,26.95,27.0,251200.0],["2006-10-02",27.3,28.25,27.3,27.9,483100.0],["2006-10-03",28.11,28.44,27.53,28.28,418500.0],["2006-10-04",28.29,29.56,28.0,29.42,473100.0],["2006-10-05",31.5,32.0,30.68,31.33,1552500.0],["2006-10-06",31.3,31.82,30.26,31.62,548100.0],["2006-10-09",31.44,32.52,31.11,32.0,401200.0],["2006-10-10",32.0,32.33,32.0,32.04,282000.0],["2006-10-11",32.04,32.08,29.68,30.27,476400.0],["2006-10-12",30.43,31.45,30.42,31.43,280600.0],["2006-10-13",31.61,33.53,31.57,32.7,645200.0],["2006-10-16",32.84,32.84,32.12,32.24,322300.0],["2006-10-17",31.95,31.95,30.87,31.53,298500.0],["2006-10-18",31.8,32.63,31.24,31.44,195400.0],["2006-10-19",31.4,31.7,31.07,31.28,132200.0],["2006-10-20",31.47,31.47,30.82,30.97,171900.0],["2006-10-23",30.81,31.71,30.49,31.67,231100.0],["2006-10-24",31.75,32.23,31.66,31.81,179500.0],["2006-10-25",31.71,32.4,31.7,32.21,203700.0],["2006-10-26",32.28,32.6,31.85,32.59,184500.0],["2006-10-27",32.75,32.99,32.33,32.68,252200.0],["2006-10-30",32.84,32.86,32.05,32.74,184800.0],["2006-10-31",32.88,33.13,32.6,32.86,204600.0],["2006-11-01",33.01,33.28,31.75,31.83,342700.0],["2006-11-02",32.72,33.4,31.9,33.22,581300.0],["2006-11-03",33.59,34.26,32.18,32.25,327700.0],["2006-11-06",32.66,32.76,31.61,32.13,304700.0],["2006-11-07",32.02,32.67,30.61,30.65,674200.0],["2006-11-08",30.5,31.29,29.82,31.03,509800.0],["2006-11-09",31.1,31.12,30.0,30.27,323500.0],["2006-11-10",30.3,30.79,30.04,30.67,257900.0],["2006-11-13",30.85,31.3,30.1,30.52,217500.0],["2006-11-14",30.56,31.39,30.1,31.28,281000.0],["2006-11-15",31.5,32.39,31.25,31.5,535100.0],["2006-11-16",28.46,28.96,27.16,28.49,3583000.0],["2006-11-17",28.44,28.54,27.23,28.1,989000.0],["2006-11-20",28.05,28.65,27.84,28.36,516400.0],["2006-11-21",28.34,28.85,27.97,28.18,204300.0],["2006-11-22",28.12,28.4,27.93,28.26,278900.0],["2006-11-24",28.2,28.49,27.95,28.04,61700.0],["2006-11-27",27.95,28.06,26.85,26.9,319600.0],["2006-11-28",26.89,27.65,26.05,27.55,523500.0],["2006-11-29",27.65,28.71,27.62,28.67,514400.0],["2006-11-30",30.14,31.79,29.8,30.65,1549700.0],["2006-12-01",30.82,30.86,29.35,29.99,573100.0],["2006-12-04",29.85,30.47,29.41,30.02,559000.0],["2006-12-05",30.4,30.48,29.94,30.25,554900.0],["2006-12-06",30.35,30.98,30.0,30.53,396700.0],["2006-12-07",31.11,32.68,30.83,32.31,1113000.0],["2006-12-08",32.15,32.15,30.91,31.05,501100.0],["2006-12-11",30.93,31.0,30.04,30.34,347800.0],["2006-12-12",30.3,30.3,29.42,29.7,512300.0],["2006-12-13",29.89,31.1,29.22,29.26,588100.0],["2006-12-14",29.41,29.95,29.28,29.45,251100.0],["2006-12-15",29.6,29.6,29.14,29.4,360200.0],["2006-12-18",29.4,29.84,28.16,28.35,398500.0],["2006-12-19",28.18,28.51,26.91,28.39,570900.0],["2006-12-20",28.58,30.13,28.58,29.88,614400.0],["2006-12-21",29.78,30.11,29.15,29.52,585900.0],["2006-12-22",29.6,30.29,29.6,30.01,232700.0],["2006-12-26",30.0,30.0,28.66,29.16,268800.0],["2006-12-27",29.12,29.55,28.95,29.52,210300.0],["2006-12-28",29.36,30.0,29.07,29.9,206100.0],["2006-12-29",29.99,30.95,29.33,29.54,197300.0],["2007-01-03",29.68,31.42,29.68,31.05,665200.0],["2007-01-04",31.86,33.15,31.84,32.44,988400.0],["2007-01-05",32.45,33.5,32.08,32.57,758800.0],["2007-01-08",32.7,33.74,32.27,32.95,843200.0],["2007-01-09",32.95,34.11,32.66,33.94,489100.0],["2007-01-10",33.71,36.0,33.37,35.29,837800.0],["2007-01-11",35.25,35.38,34.07,34.55,361200.0],["2007-01-12",34.55,35.89,34.37,35.81,565500.0],["2007-01-16",35.89,36.28,35.35,35.43,407500.0],["2007-01-17",35.25,35.63,34.75,34.81,148800.0],["2007-01-18",34.81,34.9,33.91,33.95,335100.0],["2007-01-19",33.82,33.94,33.21,33.9,272400.0],["2007-01-22",33.94,33.94,32.94,33.3,264500.0],["2007-01-23",33.22,33.52,33.06,33.45,268700.0],["2007-01-24",33.22,33.59,33.22,33.54,216200.0],["2007-01-25",33.49,33.58,33.0,33.28,159200.0],["2007-01-26",33.04,34.07,32.94,33.12,399900.0],["2007-01-29",33.09,33.29,32.67,32.96,273700.0],["2007-01-30",32.71,32.75,30.75,31.47,1925500.0],["2007-01-31",31.77,33.13,31.75,32.9,854600.0],["2007-02-01",32.91,33.62,32.12,33.38,329600.0],["2007-02-02",33.41,33.99,33.25,33.68,488500.0],["2007-02-05",33.68,34.1,33.4,33.97,319700.0],["2007-02-06",35.24,35.79,34.6,35.49,964800.0],["2007-02-07",35.55,35.87,34.87,35.45,463200.0],["2007-02-08",35.3,36.84,34.68,36.49,1133400.0],["2007-02-09",37.3,37.94,35.36,36.18,1300300.0],["2007-02-12",36.58,36.69,35.34,35.52,254000.0],["2007-02-13",35.61,35.71,35.06,35.25,182500.0],["2007-02-14",35.21,35.48,34.97,35.06,326800.0],["2007-02-15",35.27,35.27,34.65,34.89,221000.0],["2007-02-16",34.91,35.13,34.71,35.05,164000.0],["2007-02-20",35.16,35.92,34.73,35.7,337500.0],["2007-02-21",35.71,36.4,35.6,36.37,255100.0],["2007-02-22",36.39,36.68,36.25,36.64,408900.0],["2007-02-23",36.46,37.06,36.44,36.77,236600.0],["2007-02-26",37.01,37.17,34.8,35.74,288200.0],["2007-02-27",35.01,35.35,33.9,34.0,502200.0],["2007-02-28",34.03,34.5,33.7,34.01,353400.0],["2007-03-01",33.35,33.89,33.05,33.4,369200.0],["2007-03-02",33.13,34.07,33.13,33.22,214900.0],["2007-03-05",33.07,33.08,31.57,31.57,511700.0],["2007-03-06",31.92,32.69,31.76,32.51,245400.0],["2007-03-07",32.49,33.2,32.25,32.29,271600.0],["2007-03-08",35.0,37.0,34.98,36.65,2015000.0],["2007-03-09",36.79,37.45,36.32,36.95,491300.0],["2007-03-12",36.95,37.33,36.7,36.75,456700.0],["2007-03-13",36.63,36.96,35.6,35.85,462300.0],["2007-03-14",35.65,37.4,34.35,37.4,546500.0],["2007-03-15",38.95,40.25,38.06,39.56,2615200.0],["2007-03-16",39.56,39.82,38.86,39.24,862500.0],["2007-03-19",39.3,39.9,39.15,39.3,669900.0],["2007-03-20",39.15,39.9,38.96,39.88,411100.0],["2007-03-21",39.99,41.41,39.99,41.15,900000.0],["2007-03-22",41.43,42.02,40.75,41.83,587000.0],["2007-03-23",41.97,42.2,41.49,41.51,209900.0],["2007-03-26",41.71,42.19,40.82,41.09,394300.0],["2007-03-27",40.85,41.63,40.63,40.75,256800.0],["2007-03-28",40.39,41.13,39.4,40.75,553500.0],["2007-03-29",40.9,41.12,39.94,40.22,286500.0],["2007-03-30",40.2,40.75,39.69,40.12,376400.0],["2007-04-02",40.1,41.05,40.07,40.93,258900.0],["2007-04-03",41.14,42.4,41.0,41.83,314300.0],["2007-04-04",41.94,42.2,41.41,41.95,208400.0],["2007-04-05",42.0,42.6,41.63,42.0,399100.0],["2007-04-09",42.14,42.41,41.42,41.54,347800.0],["2007-04-10",41.55,42.16,40.74,40.79,428400.0],["2007-04-11",40.9,41.21,40.42,40.66,577100.0],["2007-04-12",41.28,41.5,40.32,40.91,679400.0],["2007-04-13",40.81,41.14,39.06,39.75,572600.0],["2007-04-16",40.0,40.28,39.34,39.61,376200.0],["2007-04-17",39.87,39.87,38.92,39.29,258400.0],["2007-04-18",39.1,39.43,38.73,38.76,368800.0],["2007-04-19",38.39,39.68,38.1,39.36,490900.0],["2007-04-20",39.69,40.0,39.15,39.35,344700.0],["2007-04-23",39.2,40.69,39.11,40.51,853500.0],["2007-04-24",40.93,40.93,39.81,39.99,342200.0],["2007-04-25",40.34,40.44,39.4,39.46,202300.0],["2007-04-26",39.43,39.66,38.85,39.54,190100.0],["2007-04-27",39.5,39.95,38.9,39.29,188100.0],["2007-04-30",39.36,40.13,39.35,39.46,437600.0],["2007-05-01",39.41,39.41,38.33,39.03,379900.0],["2007-05-02",39.0,39.93,39.0,39.33,211700.0],["2007-05-03",39.21,39.36,38.81,39.1,298500.0],["2007-05-04",39.24,39.93,39.16,39.78,249200.0],["2007-05-07",40.17,41.35,40.17,41.2,595400.0],["2007-05-08",41.23,41.45,41.02,41.32,662700.0],["2007-05-09",41.22,41.44,40.58,40.92,584700.0],["2007-05-10",38.76,40.39,37.53,39.61,1700900.0],["2007-05-11",39.56,39.99,39.0,39.53,692900.0],["2007-05-14",39.65,39.97,39.18,39.48,483200.0],["2007-05-15",39.3,40.08,38.98,39.0,300100.0],["2007-05-16",39.2,39.64,38.77,39.6,322400.0],["2007-05-17",39.4,39.72,39.08,39.12,279200.0],["2007-05-18",39.3,39.83,39.11,39.65,201800.0],["2007-05-21",39.78,41.65,39.7,41.13,442500.0],["2007-05-22",41.38,42.35,41.3,41.43,722700.0],["2007-05-23",41.85,42.65,41.65,41.8,742300.0],["2007-05-24",39.9,40.47,37.82,38.92,2004500.0],["2007-05-25",39.55,39.8,38.61,39.05,602500.0],["2007-05-29",39.26,39.26,36.72,37.55,1629200.0],["2007-05-30",37.26,38.03,36.6,37.95,735500.0],["2007-05-31",38.27,38.98,38.0,38.6,595300.0],["2007-06-01",38.6,39.44,38.03,38.28,621600.0],["2007-06-04",38.03,38.78,38.0,38.61,332200.0],["2007-06-05",38.51,39.57,38.48,39.57,620100.0],["2007-06-06",40.0,40.36,39.45,39.94,959700.0],["2007-06-07",39.96,40.09,38.71,38.79,509300.0],["2007-06-08",38.69,38.78,38.12,38.59,289900.0],["2007-06-11",38.21,38.21,37.41,37.67,459100.0],["2007-06-12",37.44,37.84,37.01,37.75,465500.0],["2007-06-13",38.04,39.04,38.0,38.82,475000.0],["2007-06-14",38.92,39.24,38.82,39.07,224000.0],["2007-06-15",39.51,39.67,38.75,39.12,498200.0],["2007-06-18",39.17,39.71,38.57,39.44,257600.0],["2007-06-19",39.27,39.86,39.2,39.68,280000.0],["2007-06-20",39.79,40.0,39.17,39.65,358900.0],["2007-06-21",39.5,40.0,39.23,39.68,368700.0],["2007-06-22",39.69,39.69,38.49,38.5,486600.0],["2007-06-25",38.44,38.58,37.67,37.97,394700.0],["2007-06-26",38.32,38.55,37.32,37.65,455300.0],["2007-06-27",37.48,38.49,37.0,38.36,343900.0],["2007-06-28",38.36,38.71,37.98,38.19,288600.0],["2007-06-29",38.2,38.78,37.62,37.78,277100.0],["2007-07-02",37.99,38.31,37.6,37.92,206400.0],["2007-07-03",37.84,38.02,37.0,37.04,306100.0],["2007-07-05",37.02,38.21,37.0,38.1,335600.0],["2007-07-06",38.05,39.66,37.88,39.58,444200.0],["2007-07-09",39.57,39.57,38.6,38.66,206400.0],["2007-07-10",38.42,38.51,37.18,37.31,405400.0],["2007-07-11",37.38,37.55,36.75,36.9,1042400.0],["2007-07-12",39.36,41.2,39.25,40.49,1763500.0],["2007-07-13",40.49,41.01,39.62,40.93,615900.0],["2007-07-16",40.7,41.13,40.28,40.7,321800.0],["2007-07-17",40.97,41.47,40.64,41.34,536100.0],["2007-07-18",41.03,41.36,39.42,40.02,553200.0],["2007-07-19",40.15,40.5,39.65,39.98,305800.0],["2007-07-20",39.88,39.92,38.82,39.04,266000.0],["2007-07-23",39.34,39.55,38.7,39.07,263700.0],["2007-07-24",38.69,38.94,37.23,37.7,466300.0],["2007-07-25",37.76,38.09,36.66,37.35,392900.0],["2007-07-26",37.31,37.41,35.38,37.08,653400.0],["2007-07-27",36.86,36.86,35.25,35.77,777400.0],["2007-07-30",37.25,38.18,36.62,37.74,712800.0],["2007-07-31",38.08,38.45,36.6,36.99,414300.0],["2007-08-01",36.88,37.73,36.32,37.45,411000.0],["2007-08-02",37.43,38.85,37.43,38.42,492500.0],["2007-08-03",38.28,38.34,36.48,36.48,408300.0],["2007-08-06",36.58,38.78,35.56,38.72,681600.0],["2007-08-07",38.65,41.05,38.22,41.0,1533600.0],["2007-08-08",41.46,46.5,41.11,42.93,2509700.0],["2007-08-09",41.92,46.94,41.32,44.95,2594400.0],["2007-08-10",44.06,44.25,40.72,41.8,1228200.0],["2007-08-13",41.96,43.99,40.86,40.96,833400.0],["2007-08-14",40.96,41.57,39.58,39.65,732300.0],["2007-08-15",39.7,41.66,39.3,39.96,910900.0],["2007-08-16",39.53,41.41,38.72,41.17,924000.0],["2007-08-17",42.25,44.36,40.96,41.15,966000.0],["2007-08-20",42.04,42.62,41.36,42.26,649100.0],["2007-08-21",43.24,44.46,42.5,44.37,867100.0],["2007-08-22",45.25,48.1,45.16,47.89,2175100.0],["2007-08-23",46.06,47.83,45.25,45.86,1628100.0],["2007-08-24",45.79,46.49,44.5,46.42,711300.0],["2007-08-27",46.42,46.45,44.78,45.19,525500.0],["2007-08-28",45.0,45.47,44.36,44.72,332700.0],["2007-08-29",45.19,46.83,44.75,46.69,606100.0],["2007-08-30",46.53,48.17,46.21,47.97,859000.0],["2007-08-31",48.43,48.81,47.01,48.53,2070200.0],["2007-09-04",48.65,48.87,47.77,48.16,618200.0],["2007-09-05",47.74,48.12,46.91,47.16,808600.0],["2007-09-06",47.2,49.22,47.0,48.15,1393500.0],["2007-09-07",47.0,47.16,45.19,45.36,1047300.0],["2007-09-10",45.51,45.69,43.85,44.73,639300.0],["2007-09-11",44.88,46.08,44.51,45.78,513800.0],["2007-09-12",45.79,46.09,45.26,45.74,423400.0],["2007-09-13",46.23,47.5,45.9,46.91,529500.0],["2007-09-14",46.54,47.65,46.05,47.2,503300.0],["2007-09-17",47.71,48.45,47.29,47.57,553200.0],["2007-09-18",47.71,49.17,47.25,49.11,414200.0],["2007-09-19",49.5,50.37,48.86,49.06,486500.0],["2007-09-20",49.34,49.82,48.0,48.12,464600.0],["2007-09-21",48.25,48.96,47.0,47.02,794700.0],["2007-09-24",47.04,47.31,45.73,46.51,955600.0],["2007-09-25",45.82,46.39,45.14,46.23,731600.0],["2007-09-26",46.23,46.45,45.18,45.24,556900.0],["2007-09-27",45.5,45.85,44.92,45.55,561700.0],["2007-09-28",45.6,46.0,44.34,44.37,416100.0],["2007-10-01",44.33,46.59,44.13,46.59,839600.0],["2007-10-02",46.59,48.0,46.59,47.46,667500.0],["2007-10-03",47.0,47.33,46.0,46.82,726900.0],["2007-10-04",46.82,46.82,46.08,46.14,275700.0],["2007-10-05",46.68,48.2,46.68,47.92,397400.0],["2007-10-08",47.67,47.92,46.7,47.52,316000.0],["2007-10-09",47.15,47.47,46.1,46.98,529000.0],["2007-10-10",46.93,47.72,46.56,47.4,431400.0],["2007-10-11",51.8,53.99,48.7,50.63,2613500.0],["2007-10-12",50.8,51.74,50.18,51.25,662300.0],["2007-10-15",51.17,51.55,49.5,49.78,443200.0],["2007-10-16",49.54,50.15,47.85,47.87,727200.0],["2007-10-17",48.07,48.9,45.9,46.36,796500.0],["2007-10-18",45.36,45.76,43.87,44.73,2072900.0],["2007-10-19",44.67,44.9,43.31,43.54,986500.0],["2007-10-22",43.4,45.13,42.75,44.31,740400.0],["2007-10-23",44.68,44.97,42.33,43.37,681400.0],["2007-10-24",43.01,43.12,41.2,42.74,792900.0],["2007-10-25",43.41,44.35,42.83,44.07,712300.0],["2007-10-26",44.21,45.58,44.17,45.04,749000.0],["2007-10-29",45.19,46.34,44.41,44.66,658300.0],["2007-10-30",43.02,43.02,40.61,41.17,2035100.0],["2007-10-31",41.61,42.53,41.29,41.86,908400.0],["2007-11-01",40.84,41.13,38.62,38.8,942400.0],["2007-11-02",38.82,39.35,36.81,37.96,1274700.0],["2007-11-05",38.9,39.78,37.25,38.2,740600.0],["2007-11-06",38.49,38.57,36.7,37.46,1191500.0],["2007-11-07",37.01,40.1,36.89,39.45,1903800.0],["2007-11-08",30.0,31.46,27.3,28.74,5933700.0],["2007-11-09",27.81,28.21,26.02,26.13,1894700.0],["2007-11-12",26.05,27.0,25.84,26.76,1430200.0],["2007-11-13",27.07,29.23,27.05,29.01,1332600.0],["2007-11-14",29.61,30.5,28.02,28.23,1207200.0],["2007-11-15",28.03,28.53,27.24,27.72,624100.0],["2007-11-16",27.84,28.06,27.01,27.32,598500.0],["2007-11-19",27.03,27.09,25.5,25.5,843200.0],["2007-11-20",25.58,26.83,25.37,26.77,857600.0],["2007-11-21",26.22,27.09,25.8,26.73,774600.0],["2007-11-23",27.03,28.37,26.57,27.94,266600.0],["2007-11-26",28.5,28.5,26.65,26.71,654500.0],["2007-11-27",26.85,27.72,26.64,27.35,485800.0],["2007-11-28",27.59,29.52,27.59,28.47,1215000.0],["2007-11-29",28.68,28.68,26.72,27.1,1081500.0],["2007-11-30",29.71,30.5,27.67,27.8,1957600.0],["2007-12-03",27.97,30.42,27.97,29.32,899500.0],["2007-12-04",29.85,29.85,28.43,28.95,624500.0],["2007-12-05",29.46,30.16,28.86,29.35,553000.0],["2007-12-06",26.21,27.16,24.95,25.13,3469000.0],["2007-12-07",25.23,25.68,24.4,24.58,1245500.0],["2007-12-10",24.39,25.19,24.36,24.94,1366600.0],["2007-12-11",24.85,25.89,24.4,24.84,780900.0],["2007-12-12",25.0,25.46,24.04,24.54,563600.0],["2007-12-13",24.12,24.36,23.78,24.06,879300.0],["2007-12-14",23.91,24.24,22.67,22.91,891400.0],["2007-12-17",22.72,22.95,22.39,22.41,439700.0],["2007-12-18",22.68,23.13,21.67,22.95,567400.0],["2007-12-19",22.78,23.17,22.6,22.75,249900.0],["2007-12-20",23.02,23.2,22.34,23.11,412400.0],["2007-12-21",23.28,25.03,23.28,25.03,2200700.0],["2007-12-24",25.0,25.8,24.62,25.77,345700.0],["2007-12-26",25.67,27.31,24.9,27.11,938900.0],["2007-12-27",27.04,27.23,26.25,26.37,847600.0],["2007-12-28",26.68,26.98,25.32,25.51,359600.0],["2007-12-31",25.44,25.44,24.36,24.36,462500.0],["2008-01-02",24.26,24.3,22.0,22.2,1045100.0],["2008-01-03",22.2,22.64,20.07,20.28,1197100.0],["2008-01-04",19.28,19.51,16.49,18.65,3320900.0],["2008-01-07",17.99,18.24,16.16,16.94,2467000.0],["2008-01-08",16.64,17.21,16.2,16.31,1767800.0],["2008-01-09",17.81,18.26,16.37,17.48,2023500.0],["2008-01-10",16.98,18.06,16.52,17.56,1119200.0],["2008-01-11",17.34,17.62,16.65,16.89,692500.0],["2008-01-14",17.0,17.6,16.8,17.21,568800.0],["2008-01-15",17.04,17.21,16.33,16.83,843700.0],["2008-01-16",16.61,17.93,16.34,17.33,1223700.0],["2008-01-17",17.66,17.7,15.85,16.15,998200.0],["2008-01-18",16.16,16.47,14.99,15.59,1097300.0],["2008-01-22",14.7,16.96,14.1,16.68,958700.0],["2008-01-23",16.34,18.95,16.07,18.52,1354700.0],["2008-01-24",18.66,19.35,18.42,19.22,1338000.0],["2008-01-25",19.42,19.5,17.25,17.44,1129200.0],["2008-01-28",17.31,18.01,17.0,17.9,823300.0],["2008-01-29",17.97,18.39,17.19,17.32,758300.0],["2008-01-30",17.17,18.3,17.0,17.8,1021100.0],["2008-01-31",17.51,19.65,17.42,19.23,976400.0],["2008-02-01",19.19,20.17,18.97,20.04,868500.0],["2008-02-04",20.03,20.83,19.95,20.29,1799800.0],["2008-02-05",19.95,20.57,18.81,19.02,955600.0],["2008-02-06",19.21,19.21,18.03,18.21,1146000.0],["2008-02-07",17.53,20.25,17.53,19.99,2279700.0],["2008-02-08",20.04,20.23,19.5,20.01,1329800.0],["2008-02-11",19.35,19.8,18.92,19.32,1142900.0],["2008-02-12",19.35,19.5,19.05,19.22,608600.0],["2008-02-13",19.45,19.78,18.96,19.07,673800.0],["2008-02-14",19.15,19.15,17.87,17.94,646600.0],["2008-02-15",17.88,18.62,17.6,18.46,449100.0],["2008-02-19",18.74,19.0,17.84,18.05,475300.0],["2008-02-20",17.96,18.72,17.87,18.44,564800.0],["2008-02-21",18.53,18.9,17.5,17.56,493500.0],["2008-02-22",17.98,18.89,17.62,18.7,670500.0],["2008-02-25",18.67,19.39,17.6,18.8,747600.0],["2008-02-26",18.64,20.0,18.38,19.89,1095500.0],["2008-02-27",19.63,20.11,19.26,19.56,255800.0],["2008-02-28",19.7,19.7,18.39,18.5,406800.0],["2008-02-29",18.24,18.49,17.43,17.58,767500.0],["2008-03-03",17.43,17.8,17.0,17.55,902200.0],["2008-03-04",17.4,17.9,17.23,17.64,601800.0],["2008-03-05",17.69,17.91,16.7,17.56,948800.0],["2008-03-06",15.47,16.43,14.29,14.48,3178900.0],["2008-03-07",14.27,15.45,13.58,14.11,887400.0],["2008-03-10",14.21,14.21,13.29,13.84,860000.0],["2008-03-11",14.0,14.03,13.26,13.94,719800.0],["2008-03-12",13.76,14.77,13.76,14.0,712600.0],["2008-03-13",13.78,14.3,13.35,14.1,798700.0],["2008-03-14",16.69,16.85,14.78,15.24,2402200.0],["2008-03-17",14.71,15.96,14.13,15.35,1312900.0],["2008-03-18",15.58,16.48,15.53,16.18,672200.0],["2008-03-19",16.0,16.54,15.93,15.98,409700.0],["2008-03-20",16.27,17.71,16.11,17.49,888600.0],["2008-03-24",17.52,19.85,17.5,19.15,890400.0],["2008-03-25",18.3,19.34,18.07,18.62,999600.0],["2008-03-26",18.47,18.91,17.96,18.15,392000.0],["2008-03-27",18.21,18.21,16.5,16.55,914800.0],["2008-03-28",16.4,16.4,15.0,15.16,1255100.0],["2008-03-31",15.4,16.15,15.27,15.69,675500.0],["2008-04-01",16.46,16.66,15.83,16.43,591200.0],["2008-04-02",16.6,17.9,16.31,16.99,402900.0],["2008-04-03",16.67,17.0,16.1,16.27,463500.0],["2008-04-04",16.26,16.85,15.98,16.62,359000.0],["2008-04-07",16.77,16.87,16.25,16.61,384900.0],["2008-04-08",16.68,16.74,16.25,16.59,175300.0],["2008-04-09",16.77,17.35,16.44,16.54,426600.0],["2008-04-10",17.74,18.78,17.25,17.5,1377900.0],["2008-04-11",17.05,18.02,16.76,17.27,889000.0],["2008-04-14",17.3,17.56,16.63,16.98,434300.0],["2008-04-15",17.06,17.81,16.89,17.54,345000.0],["2008-04-16",17.75,18.69,17.09,18.29,434000.0],["2008-04-17",18.4,18.4,17.43,17.79,769100.0],["2008-04-18",18.01,18.2,17.68,17.81,359300.0],["2008-04-21",18.0,18.37,17.75,17.91,281700.0],["2008-04-22",18.21,18.77,17.95,18.33,783300.0],["2008-04-23",18.42,20.16,17.8,19.61,632700.0],["2008-04-24",19.48,20.37,19.05,20.18,536900.0],["2008-04-25",20.3,20.5,19.79,20.26,319500.0],["2008-04-28",20.12,20.29,19.74,20.1,349700.0],["2008-04-29",19.86,20.9,19.61,20.85,297200.0],["2008-04-30",20.86,21.52,20.28,20.95,417700.0],["2008-05-01",21.0,22.35,21.0,22.27,598200.0],["2008-05-02",22.68,23.45,22.07,22.76,875300.0],["2008-05-05",22.58,22.73,20.35,20.4,706100.0],["2008-05-06",20.23,21.3,19.69,20.92,778200.0],["2008-05-07",20.93,21.25,20.07,20.43,592200.0],["2008-05-08",20.9,21.98,18.97,19.12,1007600.0],["2008-05-09",19.26,20.0,19.15,19.82,794000.0],["2008-05-12",19.89,20.36,19.79,20.05,418500.0],["2008-05-13",20.14,21.1,20.12,21.08,346200.0],["2008-05-14",21.14,21.62,21.05,21.18,219100.0],["2008-05-15",21.15,21.57,20.68,21.03,229100.0],["2008-05-16",21.18,21.33,20.26,20.5,330700.0],["2008-05-19",20.47,21.13,20.25,20.9,511300.0],["2008-05-20",20.76,20.76,20.31,20.39,198000.0],["2008-05-21",20.4,20.93,19.18,19.19,569800.0],["2008-05-22",19.16,20.5,19.09,19.2,588100.0],["2008-05-23",20.08,20.33,19.0,19.36,871300.0],["2008-05-27",19.32,19.85,19.03,19.51,369100.0],["2008-05-28",19.58,20.11,19.58,20.02,236900.0],["2008-05-29",20.2,21.93,19.88,21.83,440000.0],["2008-05-30",21.91,22.24,20.74,20.96,369600.0],["2008-06-02",20.96,21.0,19.69,19.9,373600.0],["2008-06-03",19.9,20.03,19.25,19.51,338600.0],["2008-06-04",19.6,19.98,19.3,19.62,301200.0],["2008-06-05",20.33,21.2,20.05,20.2,502900.0],["2008-06-06",19.96,20.57,19.78,19.83,382600.0],["2008-06-09",19.98,20.1,19.39,19.83,231600.0],["2008-06-10",19.64,20.51,19.26,20.37,214100.0],["2008-06-11",20.27,20.98,19.79,20.57,710900.0],["2008-06-12",20.79,21.0,20.0,20.09,353000.0],["2008-06-13",20.34,21.99,20.15,21.9,612000.0],["2008-06-16",21.66,22.39,21.5,22.33,259000.0],["2008-06-17",22.44,22.46,21.98,22.14,165200.0],["2008-06-18",21.99,21.99,20.47,20.56,337400.0],["2008-06-19",20.43,20.78,19.94,20.34,601600.0],["2008-06-20",20.18,20.66,18.93,19.41,554700.0],["2008-06-23",19.6,19.6,18.35,18.55,361400.0],["2008-06-24",18.35,18.94,17.85,18.19,360100.0],["2008-06-25",18.23,19.09,18.23,18.67,356200.0],["2008-06-26",18.52,18.52,17.15,17.63,267300.0],["2008-06-27",17.54,18.22,17.1,17.17,573900.0],["2008-06-30",17.2,17.52,16.58,16.58,279800.0],["2008-07-01",16.5,17.17,15.86,17.13,568700.0],["2008-07-02",17.1,17.5,15.68,15.94,640900.0],["2008-07-03",16.0,16.74,15.3,16.4,181700.0],["2008-07-07",16.5,17.18,16.16,16.8,345300.0],["2008-07-08",16.86,18.6,16.81,18.31,386200.0],["2008-07-09",18.32,18.68,16.72,17.1,548100.0],["2008-07-10",15.1,15.26,12.8,13.02,4355400.0],["2008-07-11",12.96,13.1,12.13,12.29,1660700.0],["2008-07-14",12.97,13.55,12.01,12.45,1384100.0],["2008-07-15",12.29,13.48,11.8,13.09,842900.0],["2008-07-16",13.2,14.0,13.06,13.66,486300.0],["2008-07-17",13.74,14.74,13.5,14.73,402700.0],["2008-07-18",14.73,14.87,14.26,14.32,411300.0],["2008-07-21",14.34,14.38,13.4,13.62,465800.0],["2008-07-22",13.3,15.1,13.04,15.03,1134600.0],["2008-07-23",15.11,16.29,14.82,15.22,1346300.0],["2008-07-24",15.2,15.22,14.13,14.2,690800.0],["2008-07-25",14.3,14.44,13.79,13.85,474500.0],["2008-07-28",13.92,14.3,13.39,13.57,317200.0],["2008-07-29",13.62,14.33,13.58,14.3,252600.0],["2008-07-30",14.44,15.0,14.01,14.35,582400.0],["2008-07-31",14.34,15.0,14.28,14.76,665800.0],["2008-08-01",14.57,14.97,13.84,14.9,436900.0],["2008-08-04",14.96,14.96,13.7,13.89,413500.0],["2008-08-05",14.14,14.58,13.47,13.52,697800.0],["2008-08-06",13.5,14.51,12.7,14.43,971000.0],["2008-08-07",14.1,14.17,12.5,12.77,858400.0],["2008-08-08",12.75,13.49,12.75,13.18,707100.0],["2008-08-11",13.23,14.59,13.21,14.39,928400.0],["2008-08-12",14.26,14.64,13.96,14.41,407100.0],["2008-08-13",14.4,14.6,13.52,13.7,385700.0],["2008-08-14",13.57,14.53,13.57,14.01,213200.0],["2008-08-15",14.34,14.82,14.01,14.5,198800.0],["2008-08-18",14.57,14.7,13.88,14.08,232800.0],["2008-08-19",14.11,14.36,13.0,13.19,249700.0],["2008-08-20",13.25,13.4,12.63,13.28,348500.0],["2008-08-21",13.04,13.84,12.71,13.19,483200.0],["2008-08-22",12.91,14.92,12.91,13.75,684000.0],["2008-08-25",13.56,13.74,13.15,13.46,479400.0],["2008-08-26",13.46,13.9,13.4,13.73,419100.0],["2008-08-27",13.76,14.32,13.35,14.3,628000.0],["2008-08-28",14.31,15.07,14.24,14.77,771300.0],["2008-08-29",14.71,14.97,14.36,14.41,564300.0],["2008-09-02",14.89,15.32,14.89,15.3,901200.0],["2008-09-03",15.33,17.34,15.33,16.43,1322900.0],["2008-09-04",17.5,17.59,16.14,16.45,1086700.0],["2008-09-05",16.44,16.58,15.28,16.08,623000.0],["2008-09-08",16.67,17.42,16.2,17.23,765600.0],["2008-09-09",17.2,18.0,16.68,16.96,943900.0],["2008-09-10",17.06,17.8,16.47,17.63,643700.0],["2008-09-11",17.25,18.0,17.17,17.85,645600.0],["2008-09-12",17.43,17.85,17.33,17.62,492400.0],["2008-09-15",16.01,17.85,15.6,16.46,750900.0],["2008-09-16",15.96,17.65,15.77,17.38,653200.0],["2008-09-17",17.0,17.0,16.11,16.58,872800.0],["2008-09-18",17.09,17.9,16.75,17.83,1365300.0],["2008-09-19",18.53,20.09,17.7,18.25,1079000.0],["2008-09-22",18.49,19.19,17.1,17.11,437200.0],["2008-09-23",17.17,17.91,16.56,16.93,368000.0],["2008-09-24",16.94,17.29,16.43,16.69,246000.0],["2008-09-25",16.68,17.58,16.31,16.75,221400.0],["2008-09-26",16.6,17.01,15.95,16.89,277100.0],["2008-09-29",16.3,17.14,15.91,16.53,294400.0],["2008-09-30",16.48,17.11,16.42,16.48,293000.0],["2008-10-01",16.36,16.75,15.82,16.53,193500.0],["2008-10-02",16.44,16.44,15.29,15.34,309100.0],["2008-10-03",15.63,15.63,13.83,13.88,381000.0],["2008-10-06",14.31,14.41,13.24,14.24,380800.0],["2008-10-07",14.49,14.91,14.0,14.55,380800.0],["2008-10-08",13.87,15.01,13.75,13.82,409400.0],["2008-10-09",13.47,13.58,11.25,11.25,659500.0],["2008-10-10",10.93,28.84,10.75,13.52,767100.0],["2008-10-13",14.21,14.33,13.2,14.21,129200.0],["2008-10-14",14.82,15.0,11.6,11.92,344900.0],["2008-10-15",11.67,12.38,10.6,10.68,343200.0],["2008-10-16",10.95,11.3,9.93,10.81,575100.0],["2008-10-17",10.49,10.94,10.15,10.69,407300.0],["2008-10-20",10.82,10.99,10.14,10.9,335100.0],["2008-10-21",10.63,10.8,10.4,10.51,329900.0],["2008-10-22",10.36,10.43,9.34,9.76,487200.0],["2008-10-23",9.84,9.84,8.52,8.86,575400.0],["2008-10-24",8.3,9.69,8.01,8.88,939500.0],["2008-10-27",8.79,9.4,8.71,8.72,294500.0],["2008-10-28",8.91,9.38,8.21,9.28,325100.0],["2008-10-29",9.25,9.78,9.02,9.27,223700.0],["2008-10-30",9.63,9.67,9.18,9.53,270600.0],["2008-10-31",9.46,9.99,9.33,9.76,404700.0],["2008-11-03",9.76,10.05,9.51,9.72,297600.0],["2008-11-04",9.87,10.12,9.15,9.35,322400.0],["2008-11-05",9.19,9.19,8.59,8.59,425500.0],["2008-11-06",8.46,8.69,7.73,8.0,686700.0],["2008-11-07",8.07,8.67,7.76,8.62,336000.0],["2008-11-10",8.83,8.95,7.68,7.79,556000.0],["2008-11-11",7.81,8.26,7.28,7.88,307200.0],["2008-11-12",7.75,7.85,7.11,7.45,463000.0],["2008-11-13",7.48,8.21,6.7,8.08,315800.0],["2008-11-14",7.88,8.49,7.04,7.09,331300.0],["2008-11-17",7.02,7.63,6.85,6.9,198600.0],["2008-11-18",6.94,7.43,6.71,7.15,428500.0],["2008-11-19",7.02,7.15,6.11,6.13,398100.0],["2008-11-20",6.13,7.13,5.79,6.12,455000.0],["2008-11-21",5.79,7.3,4.8,7.22,1267500.0],["2008-11-24",7.32,7.39,6.85,7.23,423100.0],["2008-11-25",7.4,7.78,6.98,7.72,295600.0],["2008-11-26",7.5,8.45,7.05,8.38,342800.0],["2008-11-28",8.21,8.66,8.1,8.64,120200.0],["2008-12-01",8.35,8.56,7.27,7.27,334700.0],["2008-12-02",7.49,7.57,7.05,7.56,335100.0],["2008-12-03",7.3,8.49,7.3,8.39,423100.0],["2008-12-04",8.26,8.93,7.65,8.28,489100.0],["2008-12-05",8.21,9.12,7.7,9.07,310700.0],["2008-12-08",9.34,9.89,8.96,9.6,370300.0],["2008-12-09",9.46,9.61,8.85,8.89,307000.0],["2008-12-10",8.98,9.51,8.58,9.15,270600.0],["2008-12-11",8.96,9.13,8.2,8.4,243200.0],["2008-12-12",8.17,8.73,7.99,8.38,324900.0],["2008-12-15",8.48,8.85,7.85,7.99,328900.0],["2008-12-16",8.18,8.6,7.9,8.32,424300.0],["2008-12-17",8.2,8.68,8.09,8.59,449200.0],["2008-12-18",8.55,9.1,8.5,8.79,341800.0],["2008-12-19",9.03,9.36,8.23,8.3,572500.0],["2008-12-22",8.35,8.58,7.66,7.9,244800.0],["2008-12-23",8.02,8.05,7.46,7.58,207600.0],["2008-12-24",7.56,7.82,7.44,7.73,85000.0],["2008-12-26",7.76,7.94,7.49,7.72,113500.0],["2008-12-29",7.65,7.97,6.93,7.14,171200.0],["2008-12-30",7.26,7.53,7.26,7.52,207600.0],["2008-12-31",7.49,7.62,7.2,7.45,321300.0],["2009-01-02",7.47,7.76,7.34,7.7,365900.0],["2009-01-05",7.7,8.15,7.66,8.06,263800.0],["2009-01-06",8.15,8.38,7.93,8.21,256700.0],["2009-01-07",8.04,9.35,8.04,8.99,532900.0],["2009-01-08",8.88,9.24,8.25,9.18,380100.0],["2009-01-09",9.11,9.37,8.97,9.0,312600.0],["2009-01-12",9.01,9.31,8.56,8.68,285300.0],["2009-01-13",8.69,8.87,8.25,8.36,284800.0],["2009-01-14",8.23,8.42,7.6,7.77,435900.0],["2009-01-15",7.83,8.2,7.35,8.11,254600.0],["2009-01-16",8.2,8.48,7.91,8.38,200000.0],["2009-01-20",8.22,8.3,7.25,7.32,444000.0],["2009-01-21",7.41,7.83,7.19,7.82,211500.0],["2009-01-22",7.61,7.88,7.43,7.54,270600.0],["2009-01-23",7.33,7.67,7.32,7.59,144200.0],["2009-01-26",7.58,7.86,7.25,7.46,215500.0],["2009-01-27",7.21,7.72,7.21,7.41,126300.0],["2009-01-28",7.59,8.2,7.4,8.16,160400.0],["2009-01-29",8.06,8.06,7.33,7.5,259000.0],["2009-01-30",7.58,7.67,7.04,7.15,255700.0],["2009-02-02",7.06,7.4,7.04,7.27,146200.0],["2009-02-03",7.1,7.5,7.0,7.41,259800.0],["2009-02-04",7.4,7.4,7.0,7.18,348200.0],["2009-02-05",7.32,8.21,7.11,7.91,551800.0],["2009-02-06",7.99,9.28,7.88,8.81,491600.0],["2009-02-09",8.73,8.97,8.38,8.62,291700.0],["2009-02-10",8.58,8.77,8.24,8.6,290600.0],["2009-02-11",8.68,8.84,8.25,8.6,177700.0],["2009-02-12",8.5,8.91,8.28,8.85,269000.0],["2009-02-13",8.87,9.39,8.76,9.01,241300.0],["2009-02-17",8.63,8.8,8.5,8.61,142900.0],["2009-02-18",8.69,8.86,8.26,8.47,105200.0],["2009-02-19",8.58,8.99,8.43,8.5,200600.0],["2009-02-20",8.35,8.43,8.0,8.36,192800.0],["2009-02-23",8.41,8.53,7.57,7.74,225600.0],["2009-02-24",7.86,8.36,7.85,8.24,184600.0],["2009-02-25",8.13,8.41,7.76,7.95,137400.0],["2009-02-26",8.02,8.19,7.86,7.94,139600.0],["2009-02-27",7.76,8.19,7.74,7.89,150400.0],["2009-03-02",7.51,8.59,7.45,7.45,317800.0],["2009-03-03",7.56,7.94,6.72,7.19,599700.0],["2009-03-04",7.33,7.64,7.08,7.17,256200.0],["2009-03-05",7.0,7.48,6.55,6.69,260000.0],["2009-03-06",6.76,6.95,6.27,6.43,241000.0],["2009-03-09",6.33,6.78,6.33,6.46,285400.0],["2009-03-10",6.66,6.97,6.49,6.53,447500.0],["2009-03-11",6.6,6.98,6.4,6.45,388600.0],["2009-03-12",6.43,6.97,6.43,6.87,544200.0],["2009-03-13",6.29,7.13,5.7,6.9,940700.0],["2009-03-16",6.97,8.12,6.65,6.88,569800.0],["2009-03-17",6.85,7.67,6.85,7.67,215500.0],["2009-03-18",7.63,8.3,7.55,8.21,369700.0],["2009-03-19",8.26,8.32,7.96,8.24,236400.0],["2009-03-20",8.3,8.3,7.66,7.67,231800.0],["2009-03-23",7.92,9.04,7.68,9.0,239700.0],["2009-03-24",8.82,8.95,8.12,8.18,212000.0],["2009-03-25",8.31,8.78,7.91,8.45,106400.0],["2009-03-26",8.58,9.26,8.4,9.25,214100.0],["2009-03-27",9.01,9.46,8.79,9.22,247600.0],["2009-03-30",8.94,9.67,8.94,9.38,321200.0],["2009-03-31",9.57,10.58,9.36,9.7,465400.0],["2009-04-01",9.53,10.0,9.33,9.86,169500.0],["2009-04-02",10.1,10.49,9.93,10.21,379800.0],["2009-04-03",10.31,10.6,10.24,10.54,180200.0],["2009-04-06",10.34,10.34,9.68,9.89,221000.0],["2009-04-07",9.76,9.77,8.78,8.94,279100.0],["2009-04-08",9.08,10.08,9.08,10.01,439700.0],["2009-04-09",9.19,9.71,8.75,9.69,358800.0],["2009-04-13",9.51,9.51,8.45,8.56,579600.0],["2009-04-14",8.4,9.31,8.21,8.97,693500.0],["2009-04-15",8.92,9.3,8.69,9.07,390100.0],["2009-04-16",9.13,9.53,8.88,9.44,215400.0],["2009-04-17",10.2,11.89,9.97,11.15,1402200.0],["2009-04-20",11.07,11.22,10.76,10.87,596100.0],["2009-04-21",10.73,11.78,10.73,11.47,572800.0],["2009-04-22",11.27,12.5,11.22,12.12,433400.0],["2009-04-23",12.13,12.66,12.03,12.25,312600.0],["2009-04-24",12.34,12.65,12.0,12.44,233700.0],["2009-04-27",12.2,12.36,11.66,12.23,378800.0],["2009-04-28",12.23,13.07,11.88,12.89,342200.0],["2009-04-29",12.19,12.58,11.91,12.09,500500.0],["2009-04-30",12.27,12.66,11.89,12.06,288300.0],["2009-05-01",11.95,12.1,11.35,11.62,366500.0],["2009-05-04",11.37,12.42,11.37,12.31,263200.0],["2009-05-05",12.18,12.45,11.95,12.16,214800.0],["2009-05-06",12.37,12.6,11.65,11.85,233200.0],["2009-05-07",12.16,12.86,11.22,11.67,407800.0],["2009-05-08",11.91,12.3,11.39,11.82,227600.0],["2009-05-11",11.65,11.75,11.14,11.22,226000.0],["2009-05-12",11.2,11.44,10.58,10.9,258400.0],["2009-05-13",10.67,10.78,10.11,10.25,290300.0],["2009-05-14",10.39,10.46,10.0,10.19,226200.0],["2009-05-15",10.19,10.48,9.91,10.25,245300.0],["2009-05-18",10.43,10.84,10.21,10.5,352500.0],["2009-05-19",10.47,11.47,10.45,11.29,342200.0],["2009-05-20",11.77,12.1,11.22,11.26,384800.0],["2009-05-21",11.15,11.25,10.47,11.1,400900.0],["2009-05-22",9.55,10.0,9.22,9.33,1000700.0],["2009-05-26",9.15,9.45,9.0,9.15,426700.0],["2009-05-27",9.08,9.57,8.96,9.0,245200.0],["2009-05-28",8.99,9.0,8.55,8.76,487000.0],["2009-05-29",8.76,9.09,8.7,8.92,423300.0],["2009-06-01",8.89,9.29,8.69,9.25,558400.0],["2009-06-02",9.25,10.03,9.12,9.95,742700.0],["2009-06-03",9.82,10.04,9.69,9.88,299200.0],["2009-06-04",9.96,9.97,9.46,9.9,346400.0],["2009-06-05",9.78,9.97,9.29,9.4,251000.0],["2009-06-08",9.46,9.5,9.14,9.18,208900.0],["2009-06-09",9.21,9.28,9.06,9.12,242200.0],["2009-06-10",9.24,9.26,8.72,8.83,298200.0],["2009-06-11",8.88,9.04,8.67,8.67,182400.0],["2009-06-12",8.67,8.76,8.49,8.72,193000.0],["2009-06-15",8.72,8.75,8.35,8.61,207900.0],["2009-06-16",8.7,8.7,8.22,8.36,355600.0],["2009-06-17",8.34,8.5,8.21,8.4,221700.0],["2009-06-18",8.36,8.36,8.03,8.09,278800.0],["2009-06-19",8.22,8.23,8.01,8.13,274500.0],["2009-06-22",8.09,8.18,7.79,7.87,299300.0],["2009-06-23",7.96,8.07,7.77,7.78,255300.0],["2009-06-24",7.86,8.11,7.76,7.84,197700.0],["2009-06-25",7.79,8.11,7.78,8.04,227200.0],["2009-06-26",8.01,8.46,8.01,8.42,390000.0],["2009-06-29",8.39,8.41,8.0,8.18,85700.0],["2009-06-30",8.21,8.36,8.01,8.01,101500.0],["2009-07-01",8.05,8.59,8.04,8.37,380100.0],["2009-07-02",8.26,8.26,7.75,7.88,366000.0],["2009-07-06",7.92,8.33,7.47,7.5,274200.0],["2009-07-07",7.54,7.81,7.46,7.5,563400.0],["2009-07-08",7.58,7.58,7.27,7.38,284100.0],["2009-07-09",7.31,8.29,7.3,7.97,1301700.0],["2009-07-10",7.94,8.17,7.78,7.88,215100.0],["2009-07-13",7.91,8.22,7.59,8.18,145800.0],["2009-07-14",8.15,8.15,7.81,8.07,158700.0],["2009-07-15",8.16,8.52,8.04,8.5,208900.0],["2009-07-16",8.42,8.57,8.29,8.54,174800.0],["2009-07-17",8.58,8.58,8.17,8.29,136400.0],["2009-07-20",8.39,8.64,8.17,8.56,121300.0],["2009-07-21",8.59,8.65,8.3,8.64,107700.0],["2009-07-22",8.62,8.93,8.36,8.4,135500.0],["2009-07-23",8.37,9.03,8.19,9.02,330600.0],["2009-07-24",8.91,9.34,8.58,9.26,99500.0],["2009-07-27",9.22,9.39,8.89,9.03,114600.0],["2009-07-28",8.93,9.14,8.83,9.12,83700.0],["2009-07-29",9.05,9.32,8.84,9.02,226600.0],["2009-07-30",9.16,9.94,9.0,9.53,227100.0],["2009-07-31",9.51,9.62,9.44,9.55,123400.0],["2009-08-03",9.61,9.82,9.25,9.54,121700.0],["2009-08-04",9.51,10.02,9.51,9.9,230800.0],["2009-08-05",9.88,10.19,9.71,10.13,199200.0],["2009-08-06",10.94,12.3,10.7,11.56,769300.0],["2009-08-07",11.68,12.56,11.62,12.4,438700.0],["2009-08-10",12.28,12.9,12.28,12.39,198800.0],["2009-08-11",12.39,12.46,11.81,11.96,162700.0],["2009-08-12",12.01,13.3,12.01,13.04,365400.0],["2009-08-13",13.08,13.36,12.65,12.81,297000.0],["2009-08-14",12.85,13.03,12.3,12.44,291300.0],["2009-08-17",12.23,12.32,11.63,12.0,217200.0],["2009-08-18",12.04,12.48,11.71,12.29,179300.0],["2009-08-19",12.07,12.89,12.03,12.51,176500.0],["2009-08-20",12.44,12.66,12.1,12.28,389600.0],["2009-08-21",12.95,14.63,12.77,14.0,993600.0],["2009-08-24",14.26,14.26,13.29,13.5,340500.0],["2009-08-25",13.62,14.01,13.57,13.95,181400.0],["2009-08-26",13.89,14.0,13.21,13.45,189300.0],["2009-08-27",13.32,13.67,12.97,13.25,200800.0],["2009-08-28",13.3,13.38,12.68,12.91,113900.0],["2009-08-31",12.84,12.84,12.5,12.64,135700.0],["2009-09-01",12.59,12.85,11.59,11.72,367100.0],["2009-09-02",11.72,12.36,11.69,12.23,283100.0],["2009-09-03",14.39,14.9,13.92,14.37,1162700.0],["2009-09-04",14.01,15.0,13.4,13.83,937200.0],["2009-09-08",13.91,14.0,13.5,13.72,223800.0],["2009-09-09",13.75,14.25,13.51,14.23,251600.0],["2009-09-10",14.14,14.33,13.97,14.3,151900.0],["2009-09-11",14.27,14.34,13.95,14.07,155200.0],["2009-09-14",14.0,14.48,13.74,14.19,221600.0],["2009-09-15",14.29,14.57,13.77,14.55,352000.0],["2009-09-16",14.59,15.84,14.47,15.63,469200.0],["2009-09-17",15.56,16.0,15.21,15.33,342300.0],["2009-09-18",16.09,17.43,16.09,17.13,847400.0],["2009-09-21",16.9,16.99,15.83,16.51,788600.0],["2009-09-22",16.8,16.96,16.47,16.61,523600.0],["2009-09-23",16.69,16.9,16.34,16.38,420800.0],["2009-09-24",16.41,16.61,15.65,16.0,176900.0],["2009-09-25",15.87,15.93,15.55,15.65,238000.0],["2009-09-28",16.93,16.93,16.24,16.57,836200.0],["2009-09-29",16.64,16.8,16.25,16.39,259900.0],["2009-09-30",16.36,16.44,15.7,16.41,304600.0],["2009-10-01",16.23,16.81,15.17,15.48,403400.0],["2009-10-02",15.2,15.41,14.87,14.97,365500.0],["2009-10-05",15.1,15.48,14.75,15.39,333100.0],["2009-10-06",15.45,15.86,15.22,15.53,177900.0],["2009-10-07",15.97,15.97,15.42,15.94,275900.0],["2009-10-08",16.64,16.75,16.04,16.37,421200.0],["2009-10-09",16.41,16.49,15.76,15.99,273700.0],["2009-10-12",16.06,16.2,15.47,15.63,192100.0],["2009-10-13",15.56,15.88,15.56,15.87,202400.0],["2009-10-14",16.14,16.14,15.22,15.29,384300.0],["2009-10-15",15.2,15.44,14.8,15.19,404600.0],["2009-10-16",14.98,15.58,14.83,15.12,555400.0],["2009-10-19",15.2,15.35,14.56,14.6,366500.0],["2009-10-20",14.65,14.84,14.3,14.57,278700.0],["2009-10-21",14.57,14.59,13.89,14.08,523300.0],["2009-10-22",14.13,14.45,13.93,14.28,309400.0],["2009-10-23",14.33,14.58,13.97,14.06,205300.0],["2009-10-26",14.03,14.56,13.85,13.93,239100.0],["2009-10-27",13.94,13.95,13.42,13.48,166700.0],["2009-10-28",13.3,13.63,12.55,12.6,247100.0],["2009-10-29",12.64,13.4,12.6,13.25,220000.0],["2009-10-30",14.45,14.8,13.37,13.47,536800.0],["2009-11-02",13.53,13.56,12.56,13.06,373300.0],["2009-11-03",12.91,13.38,12.67,13.33,357200.0],["2009-11-04",13.39,13.79,13.32,13.46,289900.0],["2009-11-05",13.4,13.6,12.39,12.49,577600.0],["2009-11-06",12.4,12.85,12.33,12.84,285800.0],["2009-11-09",13.0,13.0,12.05,12.25,343500.0],["2009-11-10",12.25,12.43,11.8,12.14,424400.0],["2009-11-11",12.29,12.29,12.03,12.28,520100.0],["2009-11-12",12.25,12.3,11.72,11.78,214500.0],["2009-11-13",11.8,11.94,11.63,11.77,264200.0],["2009-11-16",11.84,12.0,11.52,11.72,508200.0],["2009-11-17",10.9,11.61,10.78,11.21,1262800.0],["2009-11-18",11.32,11.33,11.01,11.17,525200.0],["2009-11-19",10.98,11.19,10.76,11.12,615600.0],["2009-11-20",11.12,12.83,11.12,12.21,2476200.0],["2009-11-23",12.23,12.57,11.59,11.7,638900.0],["2009-11-24",11.67,11.67,11.0,11.02,403700.0],["2009-11-25",10.97,11.31,10.92,11.15,329300.0],["2009-11-27",10.8,11.16,10.68,11.0,178900.0],["2009-11-30",10.99,11.05,10.8,10.93,404900.0],["2009-12-01",11.01,11.3,10.94,11.05,359100.0],["2009-12-02",11.02,11.38,11.02,11.25,268800.0],["2009-12-03",11.26,12.38,11.14,11.63,698800.0],["2009-12-04",11.88,12.24,11.59,11.9,235900.0],["2009-12-07",11.99,12.37,11.8,12.04,304800.0],["2009-12-08",11.9,12.11,11.74,11.91,220000.0],["2009-12-09",11.92,11.95,11.52,11.8,195000.0],["2009-12-10",11.84,11.96,11.64,11.69,221400.0],["2009-12-11",11.8,12.05,11.52,11.94,168400.0],["2009-12-14",11.99,12.14,11.69,12.11,204000.0],["2009-12-15",12.04,12.34,11.89,12.29,175900.0],["2009-12-16",12.38,12.5,12.2,12.31,258100.0],["2009-12-17",12.1,12.4,12.1,12.17,156500.0],["2009-12-18",12.3,12.41,12.14,12.32,367200.0],["2009-12-21",12.35,12.51,12.28,12.42,181500.0],["2009-12-22",12.48,12.76,12.38,12.61,171500.0],["2009-12-23",12.7,12.78,12.47,12.62,75000.0],["2009-12-24",12.63,12.63,12.48,12.56,32000.0],["2009-12-28",12.57,12.72,12.54,12.63,69800.0],["2009-12-29",12.6,12.67,12.39,12.64,119900.0],["2009-12-30",12.62,12.9,12.47,12.88,161400.0],["2009-12-31",12.88,13.24,12.68,12.72,161400.0],["2010-01-04",12.84,12.99,12.3,12.36,268400.0],["2010-01-05",12.31,12.98,11.67,12.29,812300.0],["2010-01-06",12.28,13.04,12.19,12.68,507200.0],["2010-01-07",15.0,15.74,14.51,14.66,1857900.0],["2010-01-08",14.75,15.09,14.66,14.73,334300.0],["2010-01-11",14.85,14.85,14.27,14.38,163300.0],["2010-01-12",14.3,14.49,14.01,14.31,219500.0],["2010-01-13",14.25,14.59,14.09,14.5,170100.0],["2010-01-14",14.49,14.51,13.75,13.78,290600.0],["2010-01-15",13.85,14.06,13.48,13.55,347900.0],["2010-01-19",13.57,14.11,13.44,14.1,361800.0],["2010-01-20",13.91,14.01,13.5,13.55,322100.0],["2010-01-21",13.55,13.71,13.12,13.19,166200.0],["2010-01-22",13.22,13.81,12.8,12.89,214600.0],["2010-01-25",13.01,13.44,12.65,13.3,212600.0],["2010-01-26",13.22,13.47,13.06,13.13,85200.0],["2010-01-27",13.09,13.76,12.99,13.76,109900.0],["2010-01-28",13.75,13.75,13.07,13.1,105800.0],["2010-01-29",13.21,13.36,12.68,12.73,164800.0],["2010-02-01",12.82,13.09,12.54,12.98,94400.0],["2010-02-02",12.97,13.33,12.69,13.25,234600.0],["2010-02-03",13.25,13.35,12.94,13.3,123600.0],["2010-02-04",13.37,13.65,13.31,13.34,566700.0],["2010-02-05",13.34,13.4,12.73,13.12,312900.0],["2010-02-08",13.14,13.29,12.9,13.28,264700.0],["2010-02-09",13.42,13.64,13.08,13.58,76600.0],["2010-02-10",13.56,13.61,13.24,13.6,119300.0],["2010-02-11",13.52,13.63,13.27,13.6,114100.0],["2010-02-12",13.53,13.72,13.23,13.72,120800.0],["2010-02-16",13.76,13.91,13.52,13.9,58700.0],["2010-02-17",13.91,14.45,13.85,14.37,117100.0],["2010-02-18",14.38,14.51,14.17,14.5,181400.0],["2010-02-19",14.49,14.65,14.34,14.58,115200.0],["2010-02-22",14.58,14.67,14.22,14.25,69800.0],["2010-02-23",14.27,14.51,13.91,14.13,71600.0],["2010-02-24",14.13,14.48,14.01,14.29,42600.0],["2010-02-25",14.13,14.41,13.92,14.37,98300.0],["2010-02-26",14.39,14.49,14.19,14.34,67500.0],["2010-03-01",14.45,15.21,14.15,15.09,162600.0],["2010-03-02",15.15,16.02,15.15,16.02,239900.0],["2010-03-03",16.03,16.32,15.6,16.01,298700.0],["2010-03-04",18.45,20.61,17.59,17.62,3729200.0],["2010-03-05",17.77,18.93,17.54,18.68,821300.0],["2010-03-08",18.74,19.59,18.28,19.04,635500.0],["2010-03-09",19.1,19.99,18.7,19.81,608400.0],["2010-03-10",19.41,20.11,19.25,20.07,404800.0],["2010-03-11",20.05,21.29,19.75,20.25,1188400.0],["2010-03-12",18.2,19.23,18.05,19.01,1038000.0],["2010-03-15",18.41,19.58,18.17,19.23,506200.0],["2010-03-16",19.38,20.32,18.98,19.8,405100.0],["2010-03-17",19.8,19.99,19.38,19.69,320500.0],["2010-03-18",19.64,19.88,19.4,19.59,220700.0],["2010-03-19",19.35,19.73,19.22,19.35,227000.0],["2010-03-22",19.26,20.04,18.94,19.81,217400.0],["2010-03-23",19.8,20.24,19.0,20.05,168700.0],["2010-03-24",19.91,20.26,19.58,20.23,225600.0],["2010-03-25",20.3,20.69,20.01,20.12,213600.0],["2010-03-26",20.29,20.52,20.0,20.49,149700.0],["2010-03-29",20.62,20.65,20.12,20.25,87500.0],["2010-03-30",20.44,20.73,20.11,20.32,112000.0],["2010-03-31",20.31,20.67,19.66,20.49,148100.0],["2010-04-01",20.69,21.09,20.56,20.69,361300.0],["2010-04-05",20.92,22.16,20.92,21.59,467400.0],["2010-04-06",21.73,22.05,21.45,21.96,231400.0],["2010-04-07",21.87,22.53,21.86,22.36,225500.0],["2010-04-08",21.16,21.7,20.29,20.41,701800.0],["2010-04-09",20.4,20.41,19.75,20.25,422400.0],["2010-04-12",20.17,20.2,19.55,20.01,492000.0],["2010-04-13",19.98,21.04,19.81,20.88,274000.0],["2010-04-14",20.92,21.7,20.92,21.62,441100.0],["2010-04-15",21.5,22.0,21.35,21.65,237300.0],["2010-04-16",21.62,21.97,21.38,21.68,331200.0],["2010-04-19",21.53,21.64,20.25,20.48,403400.0],["2010-04-20",20.59,20.78,19.95,20.16,921500.0],["2010-04-21",20.22,20.22,19.5,19.97,741700.0],["2010-04-22",19.84,20.22,19.52,20.15,334000.0],["2010-04-23",20.14,20.25,19.97,20.14,208000.0],["2010-04-26",20.03,21.05,19.79,20.71,1085500.0],["2010-04-27",20.69,20.79,20.11,20.46,254800.0],["2010-04-28",20.51,20.65,18.53,19.18,891200.0],["2010-04-29",19.31,19.35,18.78,19.2,292900.0],["2010-04-30",19.15,19.33,18.54,18.56,341200.0],["2010-05-03",18.58,19.18,18.38,19.0,270600.0],["2010-05-04",18.76,18.76,18.15,18.28,253900.0],["2010-05-05",18.18,18.8,17.58,18.26,232300.0],["2010-05-06",17.87,18.49,16.26,17.3,426200.0],["2010-05-07",17.38,17.95,16.37,16.91,385700.0],["2010-05-10",17.68,18.04,17.67,17.89,191600.0],["2010-05-11",17.6,18.91,17.3,18.54,140800.0],["2010-05-12",18.64,19.47,18.6,19.47,144900.0],["2010-05-13",19.3,19.59,18.7,18.79,641000.0],["2010-05-14",18.64,18.78,17.8,17.96,285300.0],["2010-05-17",18.01,18.6,17.15,17.73,227900.0],["2010-05-18",17.99,17.99,17.3,17.61,313500.0],["2010-05-19",17.5,17.84,17.14,17.49,282300.0],["2010-05-20",16.89,17.06,16.32,16.44,470400.0],["2010-05-21",15.5,17.03,15.2,16.36,674500.0],["2010-05-24",16.36,17.03,15.81,16.74,355900.0],["2010-05-25",15.96,17.25,15.96,17.15,419400.0],["2010-05-26",17.2,18.44,16.9,17.15,490900.0],["2010-05-27",17.62,17.86,17.24,17.54,262000.0],["2010-05-28",17.45,17.5,16.99,17.12,208800.0],["2010-06-01",17.0,17.18,16.22,16.3,218500.0],["2010-06-02",16.43,17.38,16.25,17.38,291400.0],["2010-06-03",17.79,18.48,16.83,17.44,294500.0],["2010-06-04",17.18,17.2,16.36,16.47,287300.0],["2010-06-07",16.58,16.58,15.68,15.73,226400.0],["2010-06-08",15.73,15.98,14.98,15.31,403500.0],["2010-06-09",15.45,15.89,15.32,15.59,218600.0],["2010-06-10",15.91,16.27,15.69,16.25,104400.0],["2010-06-11",16.03,16.99,15.95,16.7,189900.0],["2010-06-14",16.92,17.37,16.82,17.04,117300.0],["2010-06-15",17.18,17.18,16.69,16.87,174600.0],["2010-06-16",16.75,17.06,16.46,16.77,528900.0],["2010-06-17",16.8,16.8,16.51,16.71,277600.0],["2010-06-18",17.0,18.06,16.7,17.68,1187200.0],["2010-06-21",17.95,17.95,16.58,16.74,253900.0],["2010-06-22",16.75,17.15,16.1,16.26,192300.0],["2010-06-23",16.25,16.91,15.95,16.4,237700.0],["2010-06-24",16.53,17.11,16.12,16.93,278200.0],["2010-06-25",16.99,17.45,16.65,17.19,262100.0],["2010-06-28",17.18,17.79,17.18,17.5,163200.0],["2010-06-29",17.22,17.22,16.19,16.39,140900.0],["2010-06-30",16.44,16.65,16.0,16.11,274500.0],["2010-07-01",16.18,16.56,15.61,16.43,272300.0],["2010-07-02",16.59,16.78,16.23,16.4,147200.0],["2010-07-06",16.66,17.0,16.01,16.43,447800.0],["2010-07-07",16.45,17.37,16.31,17.26,384000.0],["2010-07-08",17.49,18.06,17.33,17.86,573900.0],["2010-07-09",17.94,17.94,17.3,17.75,279500.0],["2010-07-12",17.73,18.49,17.56,18.24,329300.0],["2010-07-13",18.4,19.16,18.4,19.05,201200.0],["2010-07-14",19.02,19.02,18.24,18.65,157600.0],["2010-07-15",18.62,18.72,17.83,18.21,154500.0],["2010-07-16",18.01,18.34,17.02,17.08,304400.0],["2010-07-19",17.11,17.98,16.34,17.07,221800.0],["2010-07-20",16.8,17.63,16.5,17.6,199700.0],["2010-07-21",17.66,18.4,17.46,17.99,253900.0],["2010-07-22",18.22,18.89,17.85,18.81,278100.0],["2010-07-23",18.68,19.39,18.25,19.29,158800.0],["2010-07-26",19.44,19.75,19.15,19.72,152400.0],["2010-07-27",19.78,19.79,19.42,19.51,128900.0],["2010-07-28",19.4,19.53,18.4,18.54,161900.0],["2010-07-29",18.63,18.79,17.89,18.59,117400.0],["2010-07-30",18.23,18.56,17.88,18.3,445600.0],["2010-08-02",18.68,19.42,18.47,18.61,304200.0],["2010-08-03",18.56,18.7,17.81,17.84,272000.0],["2010-08-04",17.9,18.22,17.81,18.03,405500.0],["2010-08-05",18.27,18.37,17.18,17.36,321300.0],["2010-08-06",17.29,17.61,16.9,16.97,251400.0],["2010-08-09",17.19,17.27,16.93,17.15,319300.0],["2010-08-10",16.97,17.03,16.51,16.72,228700.0],["2010-08-11",16.35,16.61,16.12,16.27,202500.0],["2010-08-12",16.07,16.91,16.07,16.85,213600.0],["2010-08-13",16.74,16.98,16.28,16.34,148900.0],["2010-08-16",16.2,16.82,16.04,16.53,196300.0],["2010-08-17",16.75,16.75,16.27,16.28,288800.0],["2010-08-18",16.25,16.71,16.15,16.48,361300.0],["2010-08-19",16.46,16.91,15.77,15.95,334200.0],["2010-08-20",16.45,16.47,15.18,15.74,375000.0],["2010-08-23",15.9,16.63,15.66,15.91,253300.0],["2010-08-24",15.78,15.78,14.94,14.97,338200.0],["2010-08-25",14.81,15.62,14.44,15.52,276000.0],["2010-08-26",15.58,15.81,15.24,15.31,127900.0],["2010-08-27",15.47,15.91,15.0,15.67,223700.0],["2010-08-30",15.56,15.93,15.09,15.1,175900.0],["2010-08-31",15.03,15.45,14.78,14.84,232900.0],["2010-09-01",15.11,16.1,15.0,16.0,331500.0],["2010-09-02",17.45,17.48,16.64,16.81,418400.0],["2010-09-03",17.04,17.16,16.65,16.94,188700.0],["2010-09-07",16.8,16.93,16.18,16.3,158600.0],["2010-09-08",16.38,16.81,16.31,16.5,156500.0],["2010-09-09",16.72,16.72,16.1,16.19,115500.0],["2010-09-10",16.19,16.92,16.0,16.74,187800.0],["2010-09-13",16.88,17.44,16.79,17.41,177500.0],["2010-09-14",18.98,20.66,18.85,20.2,1431100.0],["2010-09-15",20.08,20.63,19.58,19.87,429800.0],["2010-09-16",19.69,19.88,19.38,19.73,203600.0],["2010-09-17",19.98,20.49,19.5,20.01,407700.0],["2010-09-20",20.02,20.59,19.95,20.45,254000.0],["2010-09-21",20.38,20.93,19.94,20.52,199700.0],["2010-09-22",20.43,21.12,20.43,21.0,327000.0],["2010-09-23",20.77,20.93,19.59,19.68,412600.0],["2010-09-24",19.99,20.76,19.95,20.64,215200.0],["2010-09-27",20.63,20.82,20.25,20.6,150100.0],["2010-09-28",20.66,21.04,20.16,20.97,182100.0],["2010-09-29",20.83,21.64,20.8,21.34,140500.0],["2010-09-30",21.54,21.61,20.65,21.16,166600.0],["2010-10-01",21.39,21.39,20.89,21.17,97200.0],["2010-10-04",21.17,21.66,21.01,21.5,222600.0],["2010-10-05",21.75,22.87,21.57,22.47,410900.0],["2010-10-06",22.38,22.84,21.96,22.8,551800.0],["2010-10-07",23.94,24.84,23.7,24.66,860300.0],["2010-10-08",24.21,25.38,24.13,24.94,602700.0],["2010-10-11",24.88,25.05,24.46,24.56,286500.0],["2010-10-12",24.41,25.2,24.08,25.04,285600.0],["2010-10-13",25.2,25.65,25.04,25.13,175000.0],["2010-10-14",25.06,25.46,24.74,25.43,166100.0],["2010-10-15",25.74,25.98,25.06,25.37,147000.0],["2010-10-18",25.35,26.1,25.26,26.09,102600.0],["2010-10-19",25.31,25.51,24.25,24.91,455300.0],["2010-10-20",24.98,25.4,24.4,24.72,328200.0],["2010-10-21",24.86,25.2,24.2,24.57,286200.0],["2010-10-22",24.58,25.76,24.48,25.64,214600.0],["2010-10-25",25.9,26.26,25.22,25.81,174600.0],["2010-10-26",25.59,26.45,25.53,26.23,177600.0],["2010-10-27",26.0,26.0,25.0,25.5,168000.0],["2010-10-28",25.77,25.91,25.27,25.49,201400.0],["2010-10-29",25.45,26.36,25.05,26.22,232700.0],["2010-11-01",26.3,26.83,25.62,25.92,256100.0],["2010-11-02",26.29,26.48,25.5,25.75,287600.0],["2010-11-03",25.66,25.83,24.75,25.34,281200.0],["2010-11-04",28.73,29.65,28.0,28.76,1072100.0],["2010-11-05",28.89,28.99,27.95,28.07,295600.0],["2010-11-08",27.96,28.52,27.75,28.44,153600.0],["2010-11-09",28.58,28.58,27.59,27.76,153700.0],["2010-11-10",27.91,28.35,27.45,28.34,176200.0],["2010-11-11",28.03,29.12,27.26,28.63,210500.0],["2010-11-12",28.43,28.95,28.26,28.41,170800.0],["2010-11-15",28.63,28.94,27.86,27.9,169000.0],["2010-11-16",27.53,28.18,27.48,27.7,185900.0],["2010-11-17",27.81,28.31,27.51,28.14,108200.0],["2010-11-18",28.78,29.05,28.26,28.46,162400.0],["2010-11-19",28.49,28.93,28.01,28.83,333300.0],["2010-11-22",28.67,31.06,28.67,30.82,348700.0],["2010-11-23",30.31,30.69,29.36,29.97,360100.0],["2010-11-24",30.37,30.51,29.93,30.21,262300.0],["2010-11-26",29.94,30.32,29.6,29.98,151500.0],["2010-11-29",29.86,30.69,29.67,30.62,256000.0],["2010-11-30",30.37,31.94,30.37,31.81,418300.0],["2010-12-01",32.47,33.13,31.1,31.57,1090900.0],["2010-12-02",32.49,32.87,29.13,30.13,1818600.0],["2010-12-03",30.06,30.18,29.24,29.88,330500.0],["2010-12-06",29.98,30.27,29.61,29.97,211900.0],["2010-12-07",30.68,31.35,30.31,30.93,364700.0],["2010-12-08",31.11,31.25,29.87,29.98,373100.0],["2010-12-09",30.14,30.29,29.63,29.85,205700.0],["2010-12-10",29.97,30.24,29.4,30.02,196500.0],["2010-12-13",29.99,30.14,29.25,29.75,329200.0],["2010-12-14",29.88,30.02,28.85,29.06,264300.0],["2010-12-15",28.93,29.14,28.6,29.11,1063900.0],["2010-12-16",29.15,29.92,29.11,29.87,265100.0],["2010-12-17",29.78,29.78,29.09,29.47,422100.0],["2010-12-20",29.4,29.84,29.25,29.6,176600.0],["2010-12-21",29.74,29.83,28.91,29.23,263200.0],["2010-12-22",29.21,29.22,28.33,28.52,331700.0],["2010-12-23",28.4,29.05,28.39,28.65,210300.0],["2010-12-27",28.5,29.14,28.0,28.83,260500.0],["2010-12-28",28.91,29.28,28.57,28.65,287600.0],["2010-12-29",28.69,28.98,28.1,28.21,227300.0],["2010-12-30",28.1,28.72,27.69,27.71,221400.0],["2010-12-31",27.72,27.99,26.87,26.87,258500.0],["2011-01-03",27.14,27.34,26.74,27.14,457200.0],["2011-01-04",27.09,27.09,25.01,25.45,1172600.0],["2011-01-05",25.54,26.85,24.88,26.67,794200.0],["2011-01-06",24.06,24.74,22.97,24.44,2004800.0],["2011-01-07",24.42,25.66,24.24,25.64,885100.0],["2011-01-10",25.63,25.84,25.07,25.6,521600.0],["2011-01-11",25.65,25.71,24.49,24.51,475300.0],["2011-01-12",24.75,24.92,24.5,24.62,253600.0],["2011-01-13",24.64,24.64,23.81,23.95,342700.0],["2011-01-14",23.98,24.47,23.75,24.26,367300.0],["2011-01-18",24.28,24.65,23.99,24.2,268200.0],["2011-01-19",24.23,24.44,22.68,23.2,415100.0],["2011-01-20",22.98,23.71,22.95,23.49,222200.0],["2011-01-21",23.66,24.01,23.37,23.6,494800.0],["2011-01-24",23.6,23.71,23.29,23.36,204900.0],["2011-01-25",23.18,23.18,22.42,22.63,246400.0],["2011-01-26",22.68,24.18,22.63,23.95,480900.0],["2011-01-27",23.9,23.94,23.03,23.19,375300.0],["2011-01-28",23.16,23.26,22.24,22.31,283900.0],["2011-01-31",22.5,23.33,22.13,23.22,461200.0],["2011-02-01",23.57,24.66,23.57,24.25,495200.0],["2011-02-02",24.25,24.25,23.43,23.64,443100.0],["2011-02-03",25.19,25.37,23.9,24.39,968500.0],["2011-02-04",24.43,24.87,24.0,24.67,346200.0],["2011-02-07",24.78,25.35,24.78,25.06,342500.0],["2011-02-08",25.07,25.53,25.01,25.53,245200.0],["2011-02-09",25.39,25.86,25.33,25.8,268200.0],["2011-02-10",25.6,26.37,25.38,26.16,232100.0],["2011-02-11",26.08,26.29,25.68,26.02,162500.0],["2011-02-14",25.99,26.07,25.64,25.92,325900.0],["2011-02-15",25.77,26.09,25.57,25.8,184800.0],["2011-02-16",26.0,26.35,25.76,26.19,158500.0],["2011-02-17",26.21,26.58,25.4,25.98,203100.0],["2011-02-18",26.12,26.53,25.9,26.19,137000.0],["2011-02-22",25.81,25.82,24.72,24.98,432600.0],["2011-02-23",24.96,24.96,23.77,24.2,369600.0],["2011-02-24",24.2,24.73,23.82,24.6,200700.0],["2011-02-25",24.7,25.62,24.7,25.6,219000.0],["2011-02-28",25.67,26.07,25.55,26.07,274600.0],["2011-03-01",26.22,26.61,25.8,26.13,699200.0],["2011-03-02",26.1,26.29,25.27,25.94,562800.0],["2011-03-03",27.69,28.25,26.55,27.36,1007400.0],["2011-03-04",27.46,27.91,27.06,27.51,498700.0],["2011-03-07",27.62,27.62,26.66,27.25,329000.0],["2011-03-08",27.12,27.63,26.57,27.09,294700.0],["2011-03-09",27.07,27.96,26.67,27.52,272700.0],["2011-03-10",27.21,28.26,26.8,28.18,608700.0],["2011-03-11",25.7,28.09,25.36,26.2,1022200.0],["2011-03-14",26.0,26.0,24.78,25.31,597000.0],["2011-03-15",24.59,25.18,24.28,24.46,366600.0],["2011-03-16",24.41,25.24,24.02,24.36,392400.0],["2011-03-17",24.69,24.69,23.59,23.64,500300.0],["2011-03-18",23.95,24.39,23.14,23.39,2720000.0],["2011-03-21",23.69,24.7,23.46,24.07,606500.0],["2011-03-22",24.16,24.16,23.0,23.04,403700.0],["2011-03-23",23.09,23.35,22.26,23.19,546000.0],["2011-03-24",23.3,23.6,22.88,23.19,374900.0],["2011-03-25",23.34,24.39,23.29,23.7,328500.0],["2011-03-28",23.77,24.35,23.12,23.3,377300.0],["2011-03-29",23.21,24.35,22.89,23.79,1297700.0],["2011-03-30",24.46,25.71,24.3,25.64,708900.0],["2011-03-31",25.58,26.69,25.41,26.43,698000.0],["2011-04-01",26.45,26.86,25.68,26.56,417400.0],["2011-04-04",26.56,26.93,25.99,26.1,224400.0],["2011-04-05",26.1,27.72,25.73,27.43,504400.0],["2011-04-06",28.5,28.7,27.05,27.5,870600.0],["2011-04-07",27.93,28.54,27.39,27.95,643900.0],["2011-04-08",28.26,28.26,27.24,27.4,317300.0],["2011-04-11",27.95,28.36,27.59,27.74,373000.0],["2011-04-12",27.27,28.94,27.04,28.45,799500.0],["2011-04-13",28.68,29.27,28.35,29.06,716100.0],["2011-04-14",28.55,28.84,28.1,28.76,214800.0],["2011-04-15",28.63,29.29,28.6,28.95,270800.0],["2011-04-18",28.53,29.09,28.07,29.05,227700.0],["2011-04-19",29.12,29.2,28.31,28.69,232900.0],["2011-04-20",29.12,29.78,29.09,29.47,237700.0],["2011-04-21",29.76,29.88,28.58,28.75,171500.0],["2011-04-25",28.72,28.79,28.16,28.72,120400.0],["2011-04-26",28.89,29.31,28.55,28.93,217200.0],["2011-04-27",29.0,29.31,28.69,29.23,265900.0],["2011-04-28",29.13,29.38,28.76,28.81,141500.0],["2011-04-29",28.94,29.0,28.06,28.11,299000.0],["2011-05-02",28.09,28.72,28.06,28.46,396600.0],["2011-05-03",28.39,28.82,27.77,28.06,257800.0],["2011-05-04",28.03,28.81,27.51,28.55,448700.0],["2011-05-05",28.45,28.92,27.77,28.46,541600.0],["2011-05-06",28.82,29.06,27.97,28.49,262000.0],["2011-05-09",28.32,29.05,28.13,28.69,167300.0],["2011-05-10",28.86,29.1,28.74,29.01,228500.0],["2011-05-11",28.5,29.1,27.95,28.82,458400.0],["2011-05-12",28.61,29.64,28.28,29.62,363000.0],["2011-05-13",29.7,29.94,28.26,28.31,296500.0],["2011-05-16",28.09,28.28,27.24,27.43,331100.0],["2011-05-17",27.28,27.7,26.76,26.95,280000.0],["2011-05-18",27.09,27.65,26.75,27.39,274500.0],["2011-05-19",27.38,27.51,26.19,26.29,507400.0],["2011-05-20",27.73,28.96,26.73,28.42,1201900.0],["2011-05-23",27.96,29.2,27.56,28.57,663600.0],["2011-05-24",28.99,30.9,28.6,30.4,835400.0],["2011-05-25",30.25,30.35,29.05,29.56,461700.0],["2011-05-26",29.93,30.54,29.26,30.29,427300.0],["2011-05-27",30.44,30.56,29.78,30.28,261100.0],["2011-05-31",30.58,30.79,30.01,30.38,505700.0],["2011-06-01",30.44,30.68,29.38,29.4,694100.0],["2011-06-02",29.02,29.15,25.29,25.84,2222100.0],["2011-06-03",25.61,25.93,24.5,24.62,1025800.0],["2011-06-06",24.62,24.73,22.79,22.84,987700.0],["2011-06-07",22.85,24.16,22.85,23.5,713300.0],["2011-06-08",23.5,23.94,22.22,22.36,988600.0],["2011-06-09",23.19,23.2,22.55,22.85,680400.0],["2011-06-10",22.61,22.9,21.91,22.43,676900.0],["2011-06-13",22.44,22.8,22.01,22.39,554200.0],["2011-06-14",22.64,23.45,22.56,23.37,370300.0],["2011-06-15",23.01,23.83,22.78,23.58,644400.0],["2011-06-16",23.53,23.92,23.1,23.62,776700.0],["2011-06-17",23.81,24.24,23.57,23.92,736400.0],["2011-06-20",23.78,24.54,23.6,24.48,324200.0],["2011-06-21",24.63,25.07,24.34,24.99,497700.0],["2011-06-22",24.78,25.13,24.0,24.12,497100.0],["2011-06-23",23.75,24.69,23.54,24.62,267400.0],["2011-06-24",24.74,24.81,24.2,24.65,358900.0],["2011-06-27",24.46,24.85,24.1,24.76,268400.0],["2011-06-28",24.73,25.61,24.61,25.51,397000.0],["2011-06-29",25.68,25.77,24.39,24.39,501000.0],["2011-06-30",24.58,25.02,24.39,24.97,364400.0],["2011-07-01",25.15,25.8,24.87,25.73,331400.0],["2011-07-05",25.67,26.49,25.35,26.42,316000.0],["2011-07-06",26.35,26.77,25.83,26.31,584800.0],["2011-07-07",27.24,29.41,27.17,28.96,1387000.0],["2011-07-08",28.47,28.73,27.66,28.17,322300.0],["2011-07-11",27.6,28.07,26.88,27.15,545000.0],["2011-07-12",27.01,27.47,26.76,26.98,281200.0],["2011-07-13",27.17,27.91,27.0,27.3,161800.0],["2011-07-14",27.46,27.56,26.06,26.7,330500.0],["2011-07-15",26.96,26.98,26.28,26.89,203100.0],["2011-07-18",26.73,27.16,26.54,26.65,173800.0],["2011-07-19",26.99,28.04,26.91,27.76,188300.0],["2011-07-20",27.82,27.82,26.85,27.47,154500.0],["2011-07-21",27.54,28.17,27.35,27.73,178200.0],["2011-07-22",27.83,28.31,27.54,28.0,148400.0],["2011-07-25",27.63,27.95,27.29,27.35,164500.0],["2011-07-26",27.44,28.06,26.79,27.61,250800.0],["2011-07-27",27.48,27.48,26.21,26.23,279300.0],["2011-07-28",26.4,26.99,26.25,26.32,245500.0],["2011-07-29",25.92,27.11,25.51,26.57,367300.0],["2011-08-01",27.04,27.05,26.29,26.76,341000.0],["2011-08-02",26.32,26.79,25.4,25.5,464100.0],["2011-08-03",25.5,27.23,25.5,27.1,478000.0],["2011-08-04",23.06,23.43,21.73,21.77,1660600.0],["2011-08-05",22.14,22.49,21.15,21.48,609000.0],["2011-08-08",20.59,21.4,19.03,19.23,474600.0],["2011-08-09",19.8,21.0,18.15,19.89,732800.0],["2011-08-10",19.35,20.11,18.83,19.04,401300.0],["2011-08-11",19.18,20.59,18.74,20.29,607800.0],["2011-08-12",20.53,20.79,19.4,20.23,250100.0],["2011-08-15",20.42,20.45,19.25,20.01,549800.0],["2011-08-16",19.75,19.88,19.01,19.29,470100.0],["2011-08-17",19.49,19.84,18.27,18.52,521400.0],["2011-08-18",17.9,18.03,16.57,17.0,1045300.0],["2011-08-19",16.88,17.65,16.75,17.24,452300.0],["2011-08-22",17.71,17.71,16.74,16.77,515600.0],["2011-08-23",16.89,18.96,16.75,18.91,842600.0],["2011-08-24",18.84,19.24,18.44,18.77,644800.0],["2011-08-25",19.0,19.61,18.23,18.35,536000.0],["2011-08-26",18.12,19.02,17.75,18.64,622600.0],["2011-08-29",18.98,19.51,18.68,19.5,489400.0],["2011-08-30",19.22,19.54,18.6,19.28,492500.0],["2011-08-31",19.4,20.14,18.36,18.49,941000.0],["2011-09-01",17.47,18.57,16.75,17.97,2179600.0],["2011-09-02",17.31,17.82,17.21,17.46,532100.0],["2011-09-06",16.89,17.57,16.65,17.48,432000.0],["2011-09-07",17.63,18.25,17.31,17.85,596800.0],["2011-09-08",17.98,18.52,17.52,17.6,588700.0],["2011-09-09",17.35,17.93,17.05,17.75,715900.0],["2011-09-12",17.39,18.32,17.3,18.29,471800.0],["2011-09-13",18.37,19.28,18.1,18.69,503900.0],["2011-09-14",18.89,19.14,18.58,18.76,524600.0],["2011-09-15",18.96,19.32,18.71,18.97,511100.0],["2011-09-16",19.11,19.12,18.44,18.69,790700.0],["2011-09-19",18.45,18.99,17.65,18.65,363400.0],["2011-09-20",18.7,19.28,18.26,18.34,530600.0],["2011-09-21",18.3,18.6,17.18,17.21,325800.0],["2011-09-22",16.62,17.28,16.45,16.89,533900.0],["2011-09-23",16.91,18.16,16.63,17.64,567000.0],["2011-09-26",17.73,18.58,17.54,18.52,268400.0],["2011-09-27",18.88,19.72,18.62,19.1,410200.0],["2011-09-28",19.15,19.32,18.15,18.26,420000.0],["2011-09-29",18.72,19.0,17.58,18.42,393000.0],["2011-09-30",18.04,18.39,17.51,17.51,341200.0],["2011-10-03",17.47,18.0,16.46,16.49,644800.0],["2011-10-04",16.23,17.91,15.85,17.73,680400.0],["2011-10-05",17.76,19.0,17.46,18.79,731400.0],["2011-10-06",21.75,22.12,20.51,21.06,1675700.0],["2011-10-07",21.61,21.8,20.5,21.13,584900.0],["2011-10-10",21.54,22.48,21.35,21.99,464900.0],["2011-10-11",21.73,22.0,21.13,21.91,347300.0],["2011-10-12",22.12,22.44,21.42,21.96,289500.0],["2011-10-13",21.76,22.1,21.05,21.18,239200.0],["2011-10-14",21.52,21.8,20.95,21.66,263700.0],["2011-10-17",21.38,21.73,20.82,20.93,265600.0],["2011-10-18",20.99,21.93,20.32,21.82,277000.0],["2011-10-19",21.7,22.27,21.45,21.93,284400.0],["2011-10-20",21.84,22.38,21.4,21.87,325200.0],["2011-10-21",22.31,22.52,21.86,21.96,386000.0],["2011-10-24",22.04,23.64,22.01,23.45,536700.0],["2011-10-25",23.19,23.4,22.53,22.63,253600.0],["2011-10-26",23.01,23.07,21.7,22.69,317900.0],["2011-10-27",23.58,24.78,22.97,24.34,519200.0],["2011-10-28",24.27,24.35,22.59,23.45,318700.0],["2011-10-31",22.97,23.38,22.55,22.75,300400.0],["2011-11-01",21.65,23.24,20.74,22.84,558700.0],["2011-11-02",23.33,23.86,22.58,23.03,543200.0],["2011-11-03",23.28,23.74,21.82,22.67,492100.0],["2011-11-04",22.43,22.86,21.87,22.45,266300.0],["2011-11-07",22.36,22.75,22.0,22.65,203700.0],["2011-11-08",22.89,23.31,22.2,22.98,257000.0],["2011-11-09",22.21,22.7,21.58,21.65,352000.0],["2011-11-10",22.05,22.4,21.32,21.77,581500.0],["2011-11-11",21.97,23.06,21.51,22.99,311600.0],["2011-11-14",22.87,23.05,22.54,22.93,182500.0],["2011-11-15",22.68,23.6,22.5,23.33,243000.0],["2011-11-16",22.97,23.73,22.67,22.89,272000.0],["2011-11-17",22.9,23.1,22.39,22.58,222700.0],["2011-11-18",22.61,23.32,22.24,23.0,384600.0],["2011-11-21",22.46,22.84,22.36,22.65,324500.0],["2011-11-22",22.58,22.79,22.01,22.21,230300.0],["2011-11-23",21.9,21.93,21.22,21.22,230100.0],["2011-11-25",21.16,21.53,20.91,21.0,138900.0],["2011-11-28",21.84,22.49,21.48,21.95,390200.0],["2011-11-29",22.02,22.37,21.66,22.24,177500.0],["2011-11-30",23.26,23.7,22.85,23.53,490200.0],["2011-12-01",23.3,24.08,22.0,23.37,639600.0],["2011-12-02",26.96,29.33,26.62,28.99,3185500.0],["2011-12-05",29.22,30.02,28.99,29.24,1040400.0],["2011-12-06",29.23,29.82,28.74,29.73,560300.0],["2011-12-07",29.63,30.1,29.26,29.95,501500.0],["2011-12-08",29.73,30.0,29.06,29.51,537500.0],["2011-12-09",29.27,30.04,29.01,30.0,619100.0],["2011-12-12",29.75,30.01,29.22,29.9,511000.0],["2011-12-13",29.84,30.4,28.5,28.56,984100.0],["2011-12-14",28.23,28.63,27.7,28.04,570800.0],["2011-12-15",28.58,28.89,27.55,27.75,613100.0],["2011-12-16",27.92,29.05,27.68,28.01,1413900.0],["2011-12-19",28.17,28.56,27.09,27.19,620100.0],["2011-12-20",27.78,28.79,27.55,28.78,488900.0],["2011-12-21",28.55,29.48,27.94,29.32,303900.0],["2011-12-22",29.3,29.53,28.45,28.48,316100.0],["2011-12-23",28.66,28.75,28.01,28.19,371600.0],["2011-12-27",28.22,28.69,27.55,28.04,400100.0],["2011-12-28",28.08,28.16,27.59,27.89,201800.0],["2011-12-29",27.92,28.74,27.79,28.24,312300.0],["2011-12-30",28.44,28.46,27.7,27.76,301500.0],["2012-01-03",27.63,27.99,25.76,26.46,1154200.0],["2012-01-04",26.22,26.74,25.57,26.33,832200.0],["2012-01-05",29.17,30.96,28.18,30.95,3093500.0],["2012-01-06",31.15,31.83,30.47,31.27,1352700.0],["2012-01-09",31.29,31.82,30.6,31.78,515000.0],["2012-01-10",32.0,32.49,31.49,31.73,602200.0],["2012-01-11",31.42,31.79,31.25,31.63,342900.0],["2012-01-12",31.64,31.65,30.83,31.16,430600.0],["2012-01-13",30.87,31.42,30.13,30.22,422900.0],["2012-01-17",30.75,30.75,29.46,29.81,444300.0],["2012-01-18",29.82,30.12,29.52,29.89,480400.0],["2012-01-19",30.01,30.27,29.62,29.83,262200.0],["2012-01-20",29.7,30.0,28.9,29.79,338500.0],["2012-01-23",29.69,30.19,29.42,29.88,197300.0],["2012-01-24",29.13,29.58,28.84,29.34,312800.0],["2012-01-25",29.33,29.85,28.9,29.75,272700.0],["2012-01-26",29.9,30.12,28.04,28.4,357400.0],["2012-01-27",28.34,28.84,28.05,28.33,287000.0],["2012-01-30",28.1,28.41,27.66,27.95,216800.0],["2012-01-31",28.26,28.65,27.85,28.56,358000.0],["2012-02-01",28.75,29.88,28.75,29.38,490000.0],["2012-02-02",30.49,30.64,28.37,28.55,1055600.0],["2012-02-03",29.16,30.28,28.6,29.72,641800.0],["2012-02-06",29.65,29.96,29.01,29.71,323100.0],["2012-02-07",29.74,29.91,29.01,29.38,253000.0],["2012-02-08",29.37,29.75,29.08,29.41,215200.0],["2012-02-09",29.58,30.07,28.82,29.86,392200.0],["2012-02-10",29.41,29.9,29.0,29.38,380900.0],["2012-02-13",29.64,30.13,29.53,30.03,292500.0],["2012-02-14",29.98,31.03,29.69,31.01,398100.0],["2012-02-15",31.31,31.44,30.21,30.38,395400.0],["2012-02-16",30.29,31.68,30.16,31.61,573400.0],["2012-02-17",31.66,31.7,30.92,31.04,317900.0],["2012-02-21",31.18,31.65,30.72,30.75,536900.0],["2012-02-22",30.78,31.34,30.35,30.92,352800.0],["2012-02-23",30.38,30.71,29.51,30.5,759700.0],["2012-02-24",30.25,31.04,29.72,30.18,462400.0],["2012-02-27",29.99,30.89,29.8,30.55,456100.0],["2012-02-28",30.63,31.37,30.58,31.23,453300.0],["2012-02-29",31.24,31.94,30.99,31.42,674700.0],["2012-03-01",32.26,33.84,32.25,32.81,1177800.0],["2012-03-02",32.9,32.9,31.23,31.53,572400.0],["2012-03-05",31.29,31.47,30.69,31.34,354500.0],["2012-03-06",30.89,31.26,30.35,30.7,308300.0],["2012-03-07",30.81,31.27,30.34,31.12,408600.0],["2012-03-08",31.32,32.58,30.82,32.32,825800.0],["2012-03-09",32.14,34.44,31.84,34.33,1020200.0],["2012-03-12",34.35,34.9,34.19,34.57,591300.0],["2012-03-13",34.98,35.84,34.61,35.79,629800.0],["2012-03-14",35.73,35.85,35.29,35.53,386100.0],["2012-03-15",35.82,35.9,35.06,35.84,280800.0],["2012-03-16",35.9,35.9,34.56,34.66,364000.0],["2012-03-19",34.64,35.49,34.4,34.91,276700.0],["2012-03-20",34.56,35.77,34.32,35.43,332500.0],["2012-03-21",35.56,35.88,35.07,35.33,213600.0],["2012-03-22",34.94,35.68,34.67,35.62,197700.0],["2012-03-23",35.79,35.95,34.8,35.76,204100.0],["2012-03-26",36.2,37.34,36.1,37.21,326000.0],["2012-03-27",37.27,37.32,36.2,36.47,289000.0],["2012-03-28",36.68,37.05,36.22,37.04,304600.0],["2012-03-29",36.56,37.15,36.27,36.35,355200.0],["2012-03-30",36.45,36.59,35.61,36.11,374100.0],["2012-04-02",36.29,37.62,36.17,37.37,576900.0],["2012-04-03",37.47,38.79,37.25,37.6,660900.0],["2012-04-04",37.28,37.29,36.12,36.95,386500.0],["2012-04-05",36.71,37.02,36.23,36.33,530100.0],["2012-04-09",35.58,35.93,34.81,35.45,358500.0],["2012-04-10",35.23,35.7,33.07,33.23,630500.0],["2012-04-11",33.73,34.52,33.35,34.02,265300.0],["2012-04-12",33.95,34.91,33.59,34.58,262400.0],["2012-04-13",34.44,34.71,33.54,34.01,145600.0],["2012-04-16",34.06,34.69,33.23,34.41,273400.0],["2012-04-17",34.78,36.39,34.68,35.65,347700.0],["2012-04-18",35.5,35.84,35.09,35.55,240700.0],["2012-04-19",35.67,35.75,34.3,34.92,242000.0],["2012-04-20",35.29,35.29,34.5,35.02,366600.0],["2012-04-23",34.53,34.8,34.04,34.41,238900.0],["2012-04-24",34.44,35.2,33.66,34.44,327400.0],["2012-04-25",35.03,35.94,34.71,35.84,251200.0],["2012-04-26",35.79,37.35,35.79,37.08,339800.0],["2012-04-27",37.11,38.49,36.71,38.23,401800.0],["2012-04-30",37.99,38.0,36.33,36.66,454400.0],["2012-05-01",36.77,37.43,35.64,35.73,539700.0],["2012-05-02",35.63,37.32,35.34,37.13,277000.0],["2012-05-03",37.49,38.25,36.91,37.79,376900.0],["2012-05-04",37.59,38.99,37.43,37.93,476900.0],["2012-05-07",37.65,38.32,37.3,37.46,378000.0],["2012-05-08",37.05,37.23,35.36,35.84,384800.0],["2012-05-09",35.51,36.5,34.85,35.67,374400.0],["2012-05-10",36.01,36.64,35.29,36.08,287000.0],["2012-05-11",36.45,36.86,35.97,36.5,195900.0],["2012-05-14",36.24,36.86,35.5,36.08,273000.0],["2012-05-15",36.38,37.18,36.12,36.59,250400.0],["2012-05-16",36.75,37.76,36.75,36.91,420500.0],["2012-05-17",37.02,37.12,34.92,35.16,774900.0],["2012-05-18",35.43,36.45,31.65,32.59,1648400.0],["2012-05-21",32.43,33.4,31.65,33.35,505700.0],["2012-05-22",33.29,34.45,32.99,33.93,445900.0],["2012-05-23",33.52,34.8,33.46,34.74,249100.0],["2012-05-24",35.4,35.88,34.69,35.02,432800.0],["2012-05-25",35.18,35.96,35.18,35.64,203900.0],["2012-05-29",35.99,35.99,34.4,35.58,361600.0],["2012-05-30",35.3,35.3,34.27,34.77,295400.0],["2012-05-31",35.75,37.71,35.12,36.79,975700.0],["2012-06-01",35.83,36.57,34.81,35.06,450000.0],["2012-06-04",35.07,35.15,33.89,34.77,398700.0],["2012-06-05",34.56,36.11,34.02,36.0,454500.0],["2012-06-06",36.18,37.05,35.93,36.96,464800.0],["2012-06-07",37.5,37.57,35.95,36.35,524400.0],["2012-06-08",36.34,38.2,36.09,37.61,539700.0],["2012-06-11",38.33,38.89,37.44,37.53,541300.0],["2012-06-12",37.65,38.46,37.15,38.39,371800.0],["2012-06-13",38.04,38.19,36.23,36.45,426300.0],["2012-06-14",36.54,37.75,35.87,37.35,317200.0],["2012-06-15",37.36,38.55,37.06,38.49,579500.0],["2012-06-18",38.3,39.64,37.54,39.37,633600.0],["2012-06-19",40.57,41.96,39.61,41.16,1352500.0],["2012-06-20",41.34,41.85,40.73,41.72,457800.0],["2012-06-21",40.73,40.96,39.15,39.44,532000.0],["2012-06-22",39.73,40.2,39.07,39.45,388000.0],["2012-06-25",39.0,39.0,36.77,37.92,554300.0],["2012-06-26",38.11,39.45,37.69,39.27,374900.0],["2012-06-27",39.27,39.96,38.79,39.27,228100.0],["2012-06-28",38.84,39.76,37.22,38.18,366000.0],["2012-06-29",39.18,39.96,38.35,39.59,383100.0],["2012-07-02",39.49,40.01,39.14,39.99,374100.0],["2012-07-03",40.25,41.0,39.61,40.19,314500.0],["2012-07-05",39.77,40.1,38.87,38.97,574100.0],["2012-07-06",38.65,38.85,37.38,38.05,480900.0],["2012-07-09",38.56,38.76,37.12,37.59,403100.0],["2012-07-10",37.94,38.6,37.06,37.26,356800.0],["2012-07-11",37.28,37.41,34.85,35.15,713500.0],["2012-07-12",34.97,35.46,34.02,35.21,618300.0],["2012-07-13",35.39,35.9,34.65,34.93,433400.0],["2012-07-16",34.7,34.89,33.99,34.11,465200.0],["2012-07-17",34.4,35.35,34.0,34.92,398900.0],["2012-07-18",34.47,35.83,34.29,35.5,504400.0],["2012-07-19",35.57,36.39,35.46,35.98,323300.0],["2012-07-20",35.57,35.93,35.42,35.52,312000.0],["2012-07-23",34.61,36.02,34.26,35.75,428600.0],["2012-07-24",35.79,35.98,35.05,35.45,360500.0],["2012-07-25",35.59,36.07,35.2,35.47,300000.0],["2012-07-26",36.19,36.82,35.96,36.71,291700.0],["2012-07-27",36.6,38.47,36.54,37.88,292300.0],["2012-07-30",38.14,38.57,36.97,37.41,196000.0],["2012-07-31",37.33,37.89,36.3,36.33,204700.0],["2012-08-01",36.64,36.78,35.53,35.93,226200.0],["2012-08-02",32.45,34.11,31.95,32.32,1467600.0],["2012-08-03",33.29,34.29,32.38,33.87,380800.0],["2012-08-06",33.99,34.05,33.69,33.71,314900.0],["2012-08-07",34.18,35.11,33.89,34.23,375600.0],["2012-08-08",34.26,35.67,34.18,35.19,388900.0],["2012-08-09",35.09,35.66,34.64,34.76,350900.0],["2012-08-10",34.75,34.98,33.74,34.06,308600.0],["2012-08-13",33.88,33.88,33.14,33.86,232200.0],["2012-08-14",34.12,35.14,33.88,34.07,370700.0],["2012-08-15",33.84,34.49,33.6,34.32,243600.0],["2012-08-16",34.22,35.19,34.0,35.14,203200.0],["2012-08-17",35.06,36.02,34.76,35.8,353500.0],["2012-08-20",35.66,35.97,34.42,34.52,324800.0],["2012-08-21",34.63,35.78,34.6,34.86,330100.0],["2012-08-22",34.88,35.25,34.1,34.23,446900.0],["2012-08-23",34.13,34.42,33.2,33.44,285800.0],["2012-08-24",33.27,33.41,31.06,31.51,1097200.0],["2012-08-27",31.87,32.15,31.06,31.34,635000.0],["2012-08-28",31.29,31.85,31.0,31.83,716700.0],["2012-08-29",32.02,32.23,31.28,31.57,1133600.0],["2012-08-30",31.56,33.4,31.41,32.22,1632900.0],["2012-08-31",29.07,30.1,28.48,29.19,3851100.0],["2012-09-04",29.29,29.55,27.69,27.96,1352700.0],["2012-09-05",27.82,28.15,27.25,28.12,1111500.0],["2012-09-06",28.45,29.27,28.24,28.87,710200.0],["2012-09-07",28.74,29.22,28.3,29.15,577700.0],["2012-09-10",28.8,28.94,27.14,27.47,844100.0],["2012-09-11",27.62,27.85,27.25,27.52,577800.0],["2012-09-12",27.9,28.03,27.35,27.73,519500.0],["2012-09-13",28.4,29.31,27.9,29.21,1223700.0],["2012-09-14",29.44,29.86,27.67,28.3,1311000.0],["2012-09-17",28.11,28.62,27.99,28.39,504200.0],["2012-09-18",27.95,28.35,26.48,27.36,1442200.0],["2012-09-19",27.48,28.09,27.02,28.0,888400.0],["2012-09-20",27.9,28.1,27.2,27.97,410500.0],["2012-09-21",28.3,28.33,27.41,27.49,776200.0],["2012-09-24",27.14,27.24,26.41,26.51,598900.0],["2012-09-25",26.55,26.77,25.23,25.39,792900.0],["2012-09-26",25.58,27.5,25.01,27.35,1577700.0],["2012-09-27",27.27,28.22,27.07,28.08,785600.0],["2012-09-28",27.81,27.96,27.41,27.73,649300.0],["2012-10-01",27.89,27.9,26.97,27.49,748000.0],["2012-10-02",29.11,29.5,26.36,26.68,2243800.0],["2012-10-03",26.86,27.13,25.8,26.03,1074900.0],["2012-10-04",26.26,26.45,25.85,26.22,507500.0],["2012-10-05",26.35,26.73,26.23,26.46,657300.0],["2012-10-08",26.26,26.72,26.08,26.16,226000.0],["2012-10-09",26.16,26.3,25.57,25.83,660800.0],["2012-10-10",25.89,26.5,25.81,26.15,482800.0],["2012-10-11",26.36,26.83,26.18,26.43,410700.0],["2012-10-12",26.33,26.62,26.16,26.47,635900.0],["2012-10-15",26.5,27.05,26.31,27.0,388500.0],["2012-10-16",27.06,27.54,26.81,27.41,421600.0],["2012-10-17",27.38,27.6,26.41,26.84,323600.0],["2012-10-18",26.75,27.03,26.41,26.67,208400.0],["2012-10-19",26.56,26.57,25.75,25.99,345200.0],["2012-10-22",25.95,26.06,24.62,25.17,399400.0],["2012-10-23",24.95,25.89,24.6,25.62,263700.0],["2012-10-24",25.71,27.4,25.11,26.65,828200.0],["2012-10-25",26.96,27.0,25.93,26.32,400600.0],["2012-10-26",26.25,26.71,25.85,26.59,357200.0],["2012-10-31",26.6,26.94,24.88,25.32,939400.0],["2012-11-01",21.95,22.5,20.92,21.13,3385400.0],["2012-11-02",21.08,21.16,20.02,20.57,787300.0],["2012-11-05",20.13,21.3,20.06,21.0,604800.0],["2012-11-06",21.02,21.53,20.95,21.43,394900.0],["2012-11-07",21.2,21.39,20.85,21.09,257900.0],["2012-11-08",21.04,21.2,20.45,20.46,345500.0],["2012-11-09",20.37,20.43,19.93,20.38,607700.0],["2012-11-12",20.46,20.9,20.42,20.44,172700.0],["2012-11-13",20.3,20.82,20.16,20.69,417900.0],["2012-11-14",20.76,20.89,19.85,19.88,303600.0],["2012-11-15",19.79,20.21,19.41,19.98,382500.0],["2012-11-16",19.97,20.22,19.28,19.47,558200.0],["2012-11-19",19.79,20.16,19.5,20.03,458900.0],["2012-11-20",20.01,20.27,19.8,20.27,274000.0],["2012-11-21",20.24,20.46,19.52,20.3,332600.0],["2012-11-23",20.62,20.87,20.25,20.51,159500.0],["2012-11-26",20.33,20.49,19.39,19.73,510900.0],["2012-11-27",19.68,20.5,19.61,19.83,777400.0],["2012-11-28",19.78,21.4,19.66,21.1,1131200.0],["2012-11-29",20.95,21.18,19.95,20.75,1444300.0],["2012-11-30",19.01,21.05,18.58,20.68,3095400.0],["2012-12-03",20.76,20.84,19.91,20.66,704600.0],["2012-12-04",20.72,20.95,19.81,20.07,791300.0],["2012-12-05",19.97,20.61,19.93,20.57,538600.0],["2012-12-06",20.48,20.99,19.96,20.95,334200.0],["2012-12-07",21.02,21.1,20.58,20.79,264700.0],["2012-12-10",20.5,20.51,20.16,20.3,252500.0],["2012-12-11",20.45,20.74,20.31,20.68,243200.0],["2012-12-12",20.84,21.06,20.64,20.83,344200.0],["2012-12-13",20.83,20.96,20.65,20.7,222800.0],["2012-12-14",19.62,20.4,19.06,19.26,895900.0],["2012-12-17",19.25,19.63,19.21,19.63,492100.0],["2012-12-18",19.57,20.24,19.57,19.86,319100.0],["2012-12-19",20.26,20.4,19.93,20.23,611900.0],["2012-12-20",20.2,20.41,19.59,19.84,360300.0],["2012-12-21",19.59,19.69,19.27,19.28,866100.0],["2012-12-24",19.26,19.83,19.21,19.4,151800.0],["2012-12-26",19.45,19.49,18.43,18.53,331700.0],["2012-12-27",18.58,18.78,17.93,18.56,267800.0],["2012-12-28",18.45,18.87,18.3,18.66,311700.0],["2012-12-31",18.75,19.5,18.67,19.41,480800.0],["2013-01-02",19.75,19.88,19.0,19.5,917500.0],["2013-01-03",20.27,21.57,20.13,21.22,963400.0],["2013-01-04",21.35,21.91,21.01,21.48,544700.0],["2013-01-07",21.53,21.63,20.84,20.98,516900.0],["2013-01-08",20.93,21.28,20.64,21.12,342600.0],["2013-01-09",21.23,21.32,20.39,20.42,436800.0],["2013-01-10",20.39,20.42,19.87,20.24,390600.0],["2013-01-11",20.31,20.6,19.86,20.22,356100.0],["2013-01-14",20.2,20.28,19.13,20.19,523400.0],["2013-01-15",20.16,21.42,19.87,20.94,561300.0],["2013-01-16",20.94,21.4,20.43,21.06,402900.0],["2013-01-17",21.12,21.52,20.78,21.35,371700.0],["2013-01-18",21.3,21.42,20.97,21.18,205100.0],["2013-01-22",21.18,21.52,20.6,21.33,313500.0],["2013-01-23",21.26,21.3,20.84,20.91,252700.0],["2013-01-24",20.91,21.43,20.62,20.75,326000.0],["2013-01-25",20.8,21.57,20.75,21.56,705900.0],["2013-01-28",21.85,22.98,21.8,22.6,809600.0],["2013-01-29",22.42,22.83,21.71,22.13,737700.0],["2013-01-30",22.03,22.03,20.79,21.04,498400.0],["2013-01-31",21.02,21.28,20.3,21.1,609200.0],["2013-02-01",21.27,21.46,20.72,21.11,327400.0],["2013-02-04",21.01,21.35,20.47,20.55,291900.0],["2013-02-05",20.69,21.44,20.5,21.13,382500.0],["2013-02-06",20.98,22.21,20.98,22.15,566400.0],["2013-02-07",23.45,23.66,21.93,22.92,1073300.0],["2013-02-08",23.1,23.41,22.84,23.28,617300.0],["2013-02-11",23.16,23.31,22.9,23.19,390700.0],["2013-02-12",23.33,23.7,23.07,23.12,334100.0],["2013-02-13",23.11,23.46,22.63,23.09,443800.0],["2013-02-14",22.97,23.45,22.84,23.19,271400.0],["2013-02-15",23.19,23.67,22.78,22.88,468800.0],["2013-02-19",23.02,24.08,22.81,23.94,398800.0],["2013-02-20",23.88,24.02,23.48,23.65,397700.0],["2013-02-21",23.61,24.08,22.81,23.01,388600.0],["2013-02-22",23.15,23.15,22.4,22.75,261400.0],["2013-02-25",22.86,22.87,21.96,22.0,248400.0],["2013-02-26",22.06,22.66,21.75,22.46,319800.0],["2013-02-27",22.46,23.06,22.38,22.88,251700.0],["2013-02-28",22.87,23.05,22.72,22.9,197800.0],["2013-03-01",22.9,23.26,22.59,22.73,329400.0],["2013-03-04",22.63,23.07,22.3,22.63,372600.0],["2013-03-05",22.88,23.97,22.49,23.77,518600.0],["2013-03-06",23.6,23.99,22.92,23.1,492900.0],["2013-03-07",22.81,23.06,21.47,22.0,932100.0],["2013-03-08",22.13,23.09,21.87,23.06,344700.0],["2013-03-11",22.99,23.19,22.66,22.96,251200.0],["2013-03-12",22.85,22.96,22.23,22.54,477100.0],["2013-03-13",22.7,24.75,22.63,24.49,896600.0],["2013-03-14",24.67,25.87,23.65,24.22,1500000.0],["2013-03-15",23.97,25.96,23.1,25.51,1154200.0],["2013-03-18",25.25,25.57,24.6,24.81,347100.0],["2013-03-19",24.87,25.25,23.72,24.07,386300.0],["2013-03-20",24.25,24.41,23.69,23.79,560500.0],["2013-03-21",24.49,24.49,23.19,24.35,530900.0],["2013-03-22",24.31,24.92,24.31,24.62,265000.0],["2013-03-25",24.62,24.72,23.48,23.75,348600.0],["2013-03-26",23.82,23.82,22.72,22.92,423900.0],["2013-03-27",22.67,23.05,22.25,22.85,1312900.0],["2013-03-28",22.85,23.06,22.59,22.9,290000.0],["2013-04-01",22.92,22.98,22.4,22.66,442300.0],["2013-04-02",22.85,23.23,22.68,23.2,389000.0],["2013-04-03",23.2,23.62,22.76,23.39,410800.0],["2013-04-04",23.34,24.51,23.33,24.34,423800.0],["2013-04-05",23.94,24.8,23.79,24.75,376500.0],["2013-04-08",24.74,25.11,24.65,25.05,320000.0],["2013-04-09",25.04,25.13,24.58,24.64,198000.0],["2013-04-10",24.43,25.22,24.25,24.9,387600.0],["2013-04-11",27.74,29.06,27.17,28.23,2745000.0],["2013-04-12",28.13,28.86,27.91,28.76,985000.0],["2013-04-15",28.77,29.07,27.88,27.98,646400.0],["2013-04-16",28.03,28.34,27.49,27.78,608500.0],["2013-04-17",27.61,27.64,26.88,27.11,626800.0],["2013-04-18",27.2,27.2,26.31,26.4,375400.0],["2013-04-19",26.48,27.11,26.36,26.79,425200.0],["2013-04-22",26.9,27.21,26.24,26.76,357900.0],["2013-04-23",27.02,27.66,26.77,27.38,629800.0],["2013-04-24",27.3,27.8,26.92,27.7,297500.0],["2013-04-25",27.69,29.57,27.59,28.93,518800.0],["2013-04-26",28.75,28.78,28.16,28.6,292400.0],["2013-04-29",28.63,29.2,28.57,28.8,220400.0],["2013-04-30",28.84,29.31,28.58,28.97,219100.0],["2013-05-01",28.86,29.2,28.32,28.59,441700.0],["2013-05-02",28.64,28.92,28.43,28.83,355100.0],["2013-05-03",29.17,30.32,28.67,29.99,518400.0],["2013-05-06",30.0,30.1,29.07,29.72,438000.0],["2013-05-07",29.79,30.26,29.5,30.26,408900.0],["2013-05-08",30.21,30.43,29.74,30.41,267400.0],["2013-05-09",30.46,31.75,29.93,31.35,544100.0],["2013-05-10",31.51,32.4,31.47,32.3,322600.0],["2013-05-13",32.06,32.44,31.63,31.81,345400.0],["2013-05-14",31.82,32.25,31.69,32.23,249100.0],["2013-05-15",32.14,32.77,31.87,32.4,326000.0],["2013-05-16",32.41,32.88,31.57,31.87,274700.0],["2013-05-17",31.84,33.11,31.82,32.48,291100.0],["2013-05-20",32.54,33.1,32.52,32.91,190800.0],["2013-05-21",32.84,33.47,32.65,33.15,224900.0],["2013-05-22",33.09,33.5,32.0,32.19,246000.0],["2013-05-23",32.25,32.93,31.76,32.0,745600.0],["2013-05-24",30.99,32.17,30.39,31.75,557800.0],["2013-05-28",32.07,32.1,31.26,31.62,477800.0],["2013-05-29",31.31,31.62,31.13,31.4,108200.0],["2013-05-30",31.46,31.79,31.35,31.63,198000.0],["2013-05-31",31.54,32.27,31.54,31.82,183800.0],["2013-06-03",31.91,32.03,30.77,31.48,241000.0],["2013-06-04",31.45,31.77,30.61,31.04,299500.0],["2013-06-05",30.88,31.58,30.88,31.0,162100.0],["2013-06-06",30.95,31.0,30.09,30.71,341600.0],["2013-06-07",30.7,31.45,30.45,31.34,362600.0],["2013-06-10",31.39,31.54,30.89,30.99,233800.0],["2013-06-11",30.59,30.88,30.35,30.51,167300.0],["2013-06-12",30.61,30.65,29.59,29.81,191500.0],["2013-06-13",29.96,30.33,29.47,30.3,130100.0],["2013-06-14",30.23,30.23,29.51,29.7,121600.0],["2013-06-17",29.83,29.83,29.01,29.1,242600.0],["2013-06-18",29.08,29.23,28.81,29.0,283200.0],["2013-06-19",28.91,29.0,28.74,28.8,190000.0],["2013-06-20",28.45,28.45,27.39,27.45,295600.0],["2013-06-21",27.61,27.85,26.82,27.5,707300.0],["2013-06-24",27.16,27.25,26.68,26.7,279300.0],["2013-06-25",26.89,27.41,26.67,27.13,146800.0],["2013-06-26",27.41,28.46,27.32,27.94,691000.0],["2013-06-27",28.14,28.57,27.66,27.95,311400.0],["2013-06-28",29.13,29.13,28.59,28.75,614900.0],["2013-07-01",28.91,29.3,28.42,28.61,470400.0],["2013-07-02",28.56,29.36,28.42,28.65,515300.0],["2013-07-03",28.44,28.78,28.01,28.5,94400.0],["2013-07-05",28.87,29.46,27.95,29.31,166400.0],["2013-07-08",29.48,30.12,29.48,29.84,255300.0],["2013-07-09",30.02,30.79,29.9,30.56,369700.0],["2013-07-10",30.49,31.1,30.18,31.06,408400.0],["2013-07-11",31.06,31.31,30.5,30.68,215800.0],["2013-07-12",30.74,30.81,29.83,30.28,193200.0],["2013-07-15",30.27,31.08,30.25,31.03,142500.0],["2013-07-16",31.05,31.11,30.15,30.25,152800.0],["2013-07-17",30.45,30.8,29.63,29.75,171400.0],["2013-07-18",29.79,29.9,29.41,29.59,139900.0],["2013-07-19",29.3,29.59,28.3,28.98,336000.0],["2013-07-22",29.09,29.27,28.87,29.12,112800.0],["2013-07-23",29.25,29.34,28.68,28.71,210500.0],["2013-07-24",28.8,28.91,27.87,28.04,125900.0],["2013-07-25",28.07,28.27,27.59,28.17,173500.0],["2013-07-26",28.06,28.57,27.75,28.53,139300.0],["2013-07-29",28.43,28.8,27.99,28.27,117200.0],["2013-07-30",28.29,28.36,27.34,27.76,231600.0],["2013-07-31",27.82,28.33,27.52,27.57,164400.0],["2013-08-01",27.88,28.15,27.19,27.66,258100.0],["2013-08-02",27.58,28.56,27.52,28.44,147000.0],["2013-08-05",28.39,28.89,28.33,28.77,116400.0],["2013-08-06",28.6,28.78,27.03,27.76,137300.0],["2013-08-07",27.58,27.58,26.44,27.0,207500.0],["2013-08-08",27.0,28.66,26.92,28.44,251700.0],["2013-08-09",28.39,28.42,27.24,27.62,207100.0],["2013-08-12",27.5,28.57,27.5,28.5,161100.0],["2013-08-13",28.61,28.85,28.18,28.42,110000.0],["2013-08-14",28.33,28.57,28.12,28.17,177900.0],["2013-08-15",27.94,27.94,26.92,27.0,116300.0],["2013-08-16",27.0,27.36,26.99,27.0,131900.0],["2013-08-19",27.07,27.61,26.82,26.89,122300.0],["2013-08-20",27.02,28.13,26.82,27.91,185900.0],["2013-08-21",27.72,28.09,26.81,27.38,103000.0],["2013-08-22",27.37,27.48,26.38,26.68,121400.0],["2013-08-23",26.81,27.1,25.84,26.84,229300.0],["2013-08-26",26.86,26.98,26.27,26.34,183900.0],["2013-08-27",26.02,26.31,25.27,25.37,171100.0],["2013-08-28",25.43,26.31,25.24,26.17,137900.0],["2013-08-29",26.03,26.92,26.03,26.85,137300.0],["2013-08-30",27.13,27.13,26.22,26.7,235500.0],["2013-09-03",26.99,27.12,25.85,26.3,281900.0],["2013-09-04",26.26,26.7,25.97,26.2,323000.0],["2013-09-05",26.38,26.64,25.29,25.29,358100.0],["2013-09-06",24.43,28.97,23.93,28.12,1444000.0],["2013-09-09",28.03,28.23,27.6,27.93,368100.0],["2013-09-10",28.0,28.36,27.71,28.13,269300.0],["2013-09-11",27.98,28.15,27.76,27.91,255500.0],["2013-09-12",27.83,27.85,27.31,27.45,212900.0],["2013-09-13",27.55,27.87,27.1,27.64,195400.0],["2013-09-16",27.92,27.92,27.22,27.28,135200.0],["2013-09-17",27.3,27.91,27.17,27.61,152000.0],["2013-09-18",27.61,28.47,27.23,28.17,149100.0],["2013-09-19",28.19,28.36,27.55,27.66,237000.0],["2013-09-20",27.69,27.79,26.88,27.31,302400.0],["2013-09-23",27.27,27.58,26.99,27.27,150100.0],["2013-09-24",27.3,27.92,27.03,27.21,329700.0],["2013-09-25",27.23,27.53,26.5,26.83,222900.0],["2013-09-26",26.94,27.93,26.64,27.1,182800.0],["2013-09-27",27.01,27.8,26.84,27.4,200400.0],["2013-09-30",27.1,27.88,26.86,27.54,130900.0],["2013-10-01",27.59,28.53,27.59,28.25,237600.0],["2013-10-02",27.95,28.41,27.66,27.87,159800.0],["2013-10-03",27.85,27.92,27.2,27.33,199700.0],["2013-10-04",27.45,27.87,27.25,27.81,445500.0],["2013-10-07",27.62,27.77,27.25,27.36,277200.0],["2013-10-08",27.37,27.63,26.87,26.89,330600.0],["2013-10-09",27.0,27.0,25.88,26.37,350300.0],["2013-10-10",26.62,27.32,26.34,27.32,348000.0],["2013-10-11",27.16,28.08,26.84,27.97,228700.0],["2013-10-14",27.86,28.4,27.52,28.37,276600.0],["2013-10-15",28.19,28.49,27.73,28.26,245800.0],["2013-10-16",28.4,28.96,28.0,28.61,188900.0],["2013-10-17",28.4,28.9,28.27,28.84,207800.0],["2013-10-18",28.97,30.18,28.93,29.91,406900.0],["2013-10-21",29.83,30.14,29.08,29.19,144600.0],["2013-10-22",29.2,29.42,28.75,29.16,154000.0],["2013-10-23",29.0,29.37,28.37,28.58,180000.0],["2013-10-24",28.6,29.25,28.49,29.2,99100.0],["2013-10-25",29.25,29.48,28.85,29.06,125900.0],["2013-10-28",29.16,29.55,29.06,29.48,170200.0],["2013-10-29",29.45,29.78,29.0,29.47,154400.0],["2013-10-30",29.56,29.79,28.93,29.18,116800.0],["2013-10-31",29.14,29.93,28.49,29.64,167200.0],["2013-11-01",29.81,29.93,29.22,29.51,150300.0],["2013-11-04",29.55,29.79,29.18,29.46,218100.0],["2013-11-05",29.18,29.64,28.54,29.46,147800.0],["2013-11-06",29.6,29.6,28.94,29.19,146800.0],["2013-11-07",29.43,30.16,28.9,29.1,157500.0],["2013-11-08",29.1,29.95,28.97,29.58,143000.0],["2013-11-11",29.61,30.26,29.07,29.37,203800.0],["2013-11-12",29.24,29.73,29.04,29.37,165500.0],["2013-11-13",29.25,29.95,29.25,29.57,152300.0],["2013-11-14",29.46,29.82,29.02,29.56,228500.0],["2013-11-15",29.43,29.9,29.25,29.9,132500.0],["2013-11-18",29.88,30.46,29.46,29.94,225000.0],["2013-11-19",29.86,30.9,29.34,29.47,205000.0],["2013-11-20",29.59,30.78,29.59,29.81,257600.0],["2013-11-21",29.81,30.54,29.81,29.96,214400.0],["2013-11-22",29.92,30.16,29.29,29.85,169200.0],["2013-11-25",30.02,30.34,29.62,29.93,157100.0],["2013-11-26",29.86,30.4,29.43,29.47,212000.0],["2013-11-27",29.35,29.41,27.3,27.89,945200.0],["2013-11-29",28.04,28.41,27.44,27.77,357500.0],["2013-12-02",27.68,27.93,27.16,27.56,411400.0],["2013-12-03",27.52,27.94,27.23,27.53,321600.0],["2013-12-04",27.32,28.08,27.15,27.29,496100.0],["2013-12-05",27.18,27.46,25.35,26.24,920900.0],["2013-12-06",25.25,26.69,25.05,25.57,675800.0],["2013-12-09",25.48,25.66,25.03,25.2,426600.0],["2013-12-10",25.18,25.3,24.31,24.41,508900.0],["2013-12-11",24.47,24.59,24.25,24.44,246100.0],["2013-12-12",24.41,24.59,24.11,24.21,433400.0],["2013-12-13",24.25,24.56,24.0,24.44,226400.0],["2013-12-16",24.49,24.7,24.08,24.46,449800.0],["2013-12-17",24.44,24.85,24.33,24.39,347700.0],["2013-12-18",24.45,25.2,24.04,24.89,493400.0],["2013-12-19",24.78,25.05,24.63,24.72,298000.0],["2013-12-20",25.88,26.97,25.79,26.37,878700.0],["2013-12-23",26.64,26.64,25.77,26.35,383100.0],["2013-12-24",26.37,26.85,26.16,26.4,168200.0],["2013-12-26",26.23,26.55,26.11,26.41,151500.0],["2013-12-27",26.55,26.55,25.97,26.18,221200.0],["2013-12-30",26.15,27.02,25.93,26.48,345600.0],["2013-12-31",26.42,26.72,25.94,26.0,258800.0],["2014-01-02",25.98,26.63,25.68,26.21,328400.0],["2014-01-03",26.2,26.49,25.72,26.15,330700.0],["2014-01-06",26.3,26.88,25.92,26.0,379200.0],["2014-01-07",26.04,26.64,26.04,26.6,382500.0],["2014-01-08",26.5,27.11,25.77,26.18,609400.0],["2014-01-09",23.9,24.92,23.75,24.2,781600.0],["2014-01-10",24.01,24.78,22.75,22.97,807700.0],["2014-01-13",22.82,22.95,22.05,22.17,553100.0],["2014-01-14",22.13,22.72,22.05,22.61,546900.0],["2014-01-15",22.59,22.83,22.28,22.67,392700.0],["2014-01-16",22.55,22.91,22.36,22.68,314200.0],["2014-01-17",22.68,22.87,22.43,22.53,291800.0],["2014-01-21",22.7,22.88,22.45,22.67,277900.0],["2014-01-22",22.76,22.94,22.56,22.82,267500.0],["2014-01-23",22.7,22.77,22.32,22.45,262000.0],["2014-01-24",22.4,22.55,22.07,22.19,216200.0],["2014-01-27",22.21,22.5,21.89,21.98,298500.0],["2014-01-28",21.9,22.24,21.89,21.95,286000.0],["2014-01-29",21.84,21.93,21.4,21.43,287400.0],["2014-01-30",21.72,21.86,21.28,21.3,421500.0],["2014-01-31",21.01,21.71,21.01,21.52,333800.0],["2014-02-03",21.54,21.77,20.7,21.01,321900.0],["2014-02-04",21.08,21.49,21.04,21.06,289700.0],["2014-02-05",21.05,21.67,20.68,21.51,260000.0],["2014-02-06",21.33,22.55,21.32,22.35,476200.0],["2014-02-07",22.45,22.46,21.6,21.84,244800.0],["2014-02-10",21.81,21.96,21.24,21.3,541300.0],["2014-02-11",21.4,21.88,21.16,21.6,309400.0],["2014-02-12",21.69,21.89,21.38,21.52,262600.0],["2014-02-13",21.4,21.92,21.25,21.77,295200.0],["2014-02-14",21.75,21.9,21.38,21.75,212400.0],["2014-02-18",21.8,22.15,21.55,22.0,230600.0],["2014-02-19",22.02,22.83,22.02,22.29,329800.0],["2014-02-20",22.33,22.58,22.0,22.28,351300.0],["2014-02-21",22.32,22.65,22.1,22.41,279000.0],["2014-02-24",22.46,22.92,22.44,22.72,284600.0],["2014-02-25",22.77,23.17,22.66,22.85,245500.0],["2014-02-26",23.01,23.89,22.59,23.71,325800.0],["2014-02-27",23.67,23.8,23.3,23.35,253700.0],["2014-02-28",23.43,24.06,22.99,23.76,233900.0],["2014-03-03",23.63,23.7,23.25,23.38,196700.0],["2014-03-04",23.59,24.31,23.28,24.05,311500.0],["2014-03-05",24.0,24.25,23.48,23.83,182500.0],["2014-03-06",24.23,24.42,23.67,24.17,255400.0],["2014-03-07",24.23,24.8,24.06,24.53,171000.0],["2014-03-10",24.51,24.51,23.99,24.39,150800.0],["2014-03-11",24.31,24.44,24.04,24.31,221600.0],["2014-03-12",24.19,24.34,23.72,23.96,331200.0],["2014-03-13",24.01,25.0,24.0,24.44,549700.0],["2014-03-14",24.41,26.38,23.65,25.06,1319100.0],["2014-03-17",25.13,25.86,24.55,25.49,599900.0],["2014-03-18",25.58,25.75,25.02,25.18,237200.0],["2014-03-19",25.18,25.55,25.09,25.43,213900.0],["2014-03-20",25.32,25.64,25.23,25.47,153400.0],["2014-03-21",25.66,26.16,25.51,25.63,238100.0],["2014-03-24",25.78,25.99,25.46,25.64,217800.0],["2014-03-25",25.72,26.05,24.78,24.81,359500.0],["2014-03-26",25.12,25.34,24.45,24.48,283400.0],["2014-03-27",24.51,24.77,24.07,24.13,269000.0],["2014-03-28",24.11,24.59,24.1,24.19,295900.0],["2014-03-31",24.25,24.58,24.04,24.24,328100.0],["2014-04-01",24.23,24.9,24.23,24.76,487400.0],["2014-04-02",24.86,26.13,24.56,26.03,439900.0],["2014-04-03",26.0,26.37,25.65,26.08,367300.0],["2014-04-04",26.29,26.42,25.17,25.23,216000.0],["2014-04-07",25.14,25.2,24.17,24.37,278200.0],["2014-04-08",24.38,25.13,24.2,24.97,169400.0],["2014-04-09",25.12,25.21,24.6,24.88,200300.0],["2014-04-10",26.25,26.5,25.44,25.51,528500.0],["2014-04-11",25.19,25.26,24.18,24.73,553200.0],["2014-04-14",24.99,24.99,24.43,24.65,204600.0],["2014-04-15",24.67,24.99,23.9,24.15,333600.0],["2014-04-16",24.22,24.57,23.98,24.41,221900.0],["2014-04-17",24.34,24.34,23.95,24.1,258600.0],["2014-04-21",24.01,24.38,23.92,24.2,138500.0],["2014-04-22",24.26,24.53,23.76,24.2,233100.0],["2014-04-23",24.16,24.56,24.05,24.17,131500.0],["2014-04-24",24.28,24.42,23.83,24.18,154700.0],["2014-04-25",24.08,24.13,23.5,23.56,199500.0],["2014-04-28",23.71,24.59,23.57,24.25,248100.0],["2014-04-29",24.25,25.0,24.13,24.64,229900.0],["2014-04-30",24.52,24.69,24.04,24.45,316800.0],["2014-05-01",24.51,25.61,24.51,25.17,561600.0],["2014-05-02",25.29,25.78,24.53,24.65,329100.0],["2014-05-05",25.14,25.74,24.7,25.66,343400.0],["2014-05-06",25.51,25.82,24.86,24.9,519000.0],["2014-05-07",25.0,25.76,24.25,24.82,269100.0],["2014-05-08",26.49,28.54,25.91,27.54,868800.0],["2014-05-09",27.37,28.4,26.8,28.28,405100.0],["2014-05-12",28.39,29.34,28.23,28.93,287200.0],["2014-05-13",28.92,29.22,28.29,28.52,280800.0],["2014-05-14",28.25,28.77,27.6,27.72,281400.0],["2014-05-15",27.54,27.6,26.81,27.35,327400.0],["2014-05-16",27.51,28.02,27.46,28.0,257400.0],["2014-05-19",27.97,28.02,27.54,27.98,239900.0],["2014-05-20",27.71,27.71,26.37,26.63,300000.0],["2014-05-21",26.96,27.45,26.0,26.71,318900.0],["2014-05-22",26.8,28.25,26.56,27.22,413200.0],["2014-05-23",28.32,29.92,26.85,28.79,838100.0],["2014-05-27",28.7,29.49,27.8,27.88,418500.0],["2014-05-28",27.77,28.04,27.18,27.75,316800.0],["2014-05-29",27.95,28.07,27.34,27.6,174800.0],["2014-05-30",27.64,27.85,27.39,27.47,199600.0],["2014-06-02",27.66,28.05,27.01,27.69,233000.0],["2014-06-03",27.56,27.87,27.11,27.75,279600.0],["2014-06-04",27.67,28.04,27.36,27.88,191000.0],["2014-06-05",28.7,30.36,28.7,29.95,809500.0],["2014-06-06",29.75,29.75,29.2,29.49,454000.0],["2014-06-09",29.47,29.72,29.05,29.13,224100.0],["2014-06-10",28.86,29.3,28.51,29.01,215100.0],["2014-06-11",29.13,29.4,28.77,28.99,220100.0],["2014-06-12",28.77,28.91,27.96,28.27,337300.0],["2014-06-13",28.46,28.83,28.08,28.15,252200.0],["2014-06-16",28.23,28.49,27.9,28.21,311400.0],["2014-06-17",28.2,28.61,27.58,27.86,391900.0],["2014-06-18",27.96,28.0,27.67,27.77,260200.0],["2014-06-19",27.79,27.8,26.94,27.03,264900.0],["2014-06-20",27.2,27.4,26.56,26.93,858800.0],["2014-06-23",27.11,27.26,26.8,26.99,201100.0],["2014-06-24",26.97,27.78,26.81,27.28,287600.0],["2014-06-25",27.14,27.23,26.76,27.14,174200.0],["2014-06-26",27.2,27.2,26.64,27.03,166100.0],["2014-06-27",26.98,27.69,26.9,27.53,471000.0],["2014-06-30",27.51,27.85,27.34,27.59,154500.0],["2014-07-01",27.98,28.46,27.74,28.23,187000.0],["2014-07-02",28.17,28.84,28.04,28.6,240400.0],["2014-07-03",28.67,29.14,28.59,28.63,119000.0],["2014-07-07",28.57,29.32,28.01,28.02,165900.0],["2014-07-08",28.06,28.11,27.46,27.8,245400.0],["2014-07-09",27.86,28.22,27.8,28.0,226800.0],["2014-07-10",29.5,30.75,29.2,29.78,823300.0],["2014-07-11",29.63,30.01,28.82,28.91,304200.0],["2014-07-14",29.16,29.35,28.53,28.59,159300.0],["2014-07-15",28.65,28.68,28.01,28.07,136100.0],["2014-07-16",28.14,28.14,27.25,27.65,185400.0],["2014-07-17",27.59,27.89,27.06,27.1,182000.0],["2014-07-18",27.07,28.03,26.8,27.92,232100.0],["2014-07-21",27.82,27.82,27.16,27.48,155000.0],["2014-07-22",27.66,28.19,27.64,27.93,235400.0],["2014-07-23",28.1,28.24,27.3,27.41,160100.0],["2014-07-24",27.57,28.33,27.27,28.26,269200.0],["2014-07-25",28.15,28.15,26.99,27.07,151900.0],["2014-07-28",26.96,27.24,26.6,26.96,132700.0],["2014-07-29",27.12,27.64,27.02,27.61,201100.0],["2014-07-30",27.74,28.39,27.43,28.27,248500.0],["2014-07-31",28.0,28.15,27.5,27.85,250500.0],["2014-08-01",27.95,28.29,27.72,28.25,276300.0],["2014-08-04",28.36,29.1,28.24,29.02,250200.0],["2014-08-05",28.9,29.32,28.86,29.26,288500.0],["2014-08-06",29.12,30.35,28.96,29.95,345600.0],["2014-08-07",30.19,30.19,29.12,29.32,452900.0],["2014-08-08",29.42,30.32,29.21,30.09,277300.0],["2014-08-11",30.3,30.57,29.99,30.26,177300.0],["2014-08-12",30.22,30.46,29.7,29.96,159000.0],["2014-08-13",30.08,30.08,29.0,29.39,201000.0],["2014-08-14",29.45,29.84,29.14,29.25,281200.0],["2014-08-15",29.25,29.46,28.48,29.12,397300.0],["2014-08-18",29.45,29.78,29.17,29.64,197800.0],["2014-08-19",29.75,30.84,29.75,30.56,214900.0],["2014-08-20",30.49,31.18,30.36,30.99,219400.0],["2014-08-21",30.9,32.33,30.9,31.95,537400.0],["2014-08-22",32.05,32.63,31.66,32.45,226500.0],["2014-08-25",32.63,32.88,32.28,32.46,151600.0],["2014-08-26",32.51,33.36,32.27,33.11,252200.0],["2014-08-27",33.15,33.64,33.11,33.22,225500.0],["2014-08-28",32.9,32.9,32.07,32.15,330600.0],["2014-08-29",32.39,32.81,31.81,32.35,254200.0],["2014-09-02",32.76,32.95,32.2,32.67,268500.0],["2014-09-03",32.67,32.9,32.08,32.29,293200.0],["2014-09-04",32.54,32.88,32.21,32.41,544000.0],["2014-09-05",28.06,30.3,27.51,29.73,1811000.0],["2014-09-08",29.64,29.73,29.31,29.58,369400.0],["2014-09-09",29.29,29.51,28.86,28.95,311000.0],["2014-09-10",29.0,29.26,28.65,28.97,224600.0],["2014-09-11",28.89,29.53,28.7,29.4,451500.0],["2014-09-12",29.5,29.68,29.23,29.55,218400.0],["2014-09-15",29.5,29.51,28.95,28.97,176900.0],["2014-09-16",28.87,29.72,28.79,29.7,198900.0],["2014-09-17",29.61,29.75,29.4,29.74,329400.0],["2014-09-18",29.75,29.75,29.31,29.45,179500.0],["2014-09-19",29.61,29.94,29.0,29.12,248700.0],["2014-09-22",29.01,29.29,28.49,28.61,184500.0],["2014-09-23",28.42,28.91,28.3,28.44,245000.0],["2014-09-24",28.55,28.79,28.27,28.67,155800.0],["2014-09-25",28.66,29.05,28.13,28.67,244500.0],["2014-09-26",28.89,29.29,28.59,28.75,269400.0],["2014-09-29",28.6,29.05,28.43,28.7,201000.0],["2014-09-30",28.69,28.73,28.06,28.1,221200.0],["2014-10-01",28.08,28.11,27.4,27.48,180300.0],["2014-10-02",27.55,27.92,27.21,27.77,147000.0],["2014-10-03",28.08,28.8,27.25,28.69,263000.0],["2014-10-06",28.97,28.97,28.35,28.51,250100.0],["2014-10-07",28.27,28.47,27.78,27.85,379800.0],["2014-10-08",27.85,28.7,27.63,28.55,248000.0],["2014-10-09",29.32,30.49,29.06,30.23,529100.0],["2014-10-10",30.23,32.04,30.11,31.83,558400.0],["2014-10-13",31.93,32.64,31.48,32.02,688800.0],["2014-10-14",32.42,33.05,32.02,32.6,331800.0],["2014-10-15",32.26,33.05,31.65,32.76,258200.0],["2014-10-16",32.31,32.68,31.92,32.15,253700.0],["2014-10-17",32.47,32.47,31.21,31.35,263600.0],["2014-10-20",31.14,31.93,31.14,31.49,313600.0],["2014-10-21",31.8,32.93,31.49,32.75,463100.0],["2014-10-22",32.83,33.26,32.32,32.39,292500.0],["2014-10-23",32.61,33.6,32.52,33.41,246600.0],["2014-10-24",33.3,33.44,32.49,32.97,329300.0],["2014-10-27",32.05,32.95,31.53,32.93,466100.0],["2014-10-28",32.82,34.06,32.13,33.83,284900.0],["2014-10-29",33.73,34.17,32.83,33.06,413900.0],["2014-10-30",33.1,33.97,32.83,33.87,177900.0],["2014-10-31",34.55,34.64,33.31,33.38,417000.0],["2014-11-03",33.28,33.85,32.99,33.33,236500.0],["2014-11-04",33.11,33.35,32.68,33.31,207300.0],["2014-11-05",33.49,33.89,33.0,33.63,147800.0],["2014-11-06",33.78,35.56,33.46,35.06,387900.0],["2014-11-07",35.1,35.16,34.57,35.1,391000.0],["2014-11-10",34.96,35.0,33.76,33.91,278600.0],["2014-11-11",33.84,34.05,33.5,33.94,192600.0],["2014-11-12",34.12,35.99,33.5,35.89,268000.0],["2014-11-13",36.03,36.54,35.25,35.42,241200.0],["2014-11-14",36.1,36.15,35.3,35.49,238000.0],["2014-11-17",35.33,35.66,33.9,33.98,267300.0],["2014-11-18",33.86,34.17,33.33,33.84,139800.0],["2014-11-19",33.75,34.03,33.04,33.99,206300.0],["2014-11-20",33.93,35.77,33.93,35.52,218200.0],["2014-11-21",36.09,36.9,35.62,35.69,273600.0],["2014-11-24",35.67,36.88,35.67,36.57,184800.0],["2014-11-25",36.76,37.51,36.06,36.18,151500.0],["2014-11-26",36.24,36.75,35.69,35.85,114300.0],["2014-11-28",36.0,36.75,35.74,35.77,158600.0],["2014-12-01",35.77,35.79,34.73,35.27,155100.0],["2014-12-02",35.65,36.06,34.88,35.25,143400.0],["2014-12-03",36.0,36.23,34.71,35.71,209600.0],["2014-12-04",35.51,35.94,34.83,35.47,429400.0],["2014-12-05",35.5,35.69,32.77,34.47,424500.0],["2014-12-08",34.58,35.0,34.09,34.63,209400.0],["2014-12-09",34.25,34.58,33.73,34.45,219000.0],["2014-12-10",34.16,34.69,33.97,34.22,319900.0],["2014-12-11",34.43,35.0,34.21,34.56,279100.0],["2014-12-12",34.35,37.09,34.07,36.71,695700.0],["2014-12-15",36.82,38.0,36.19,36.66,426300.0],["2014-12-16",36.5,37.3,35.81,35.89,252000.0],["2014-12-17",36.0,37.53,35.45,37.45,303600.0],["2014-12-18",37.68,38.01,36.86,37.93,435600.0],["2014-12-19",38.0,38.0,36.7,37.31,679700.0],["2014-12-22",37.72,37.94,37.02,37.7,170400.0],["2014-12-23",37.78,39.02,37.75,37.84,187200.0],["2014-12-24",38.0,38.5,37.49,37.53,96200.0],["2014-12-26",37.77,38.28,37.5,37.57,125800.0],["2014-12-29",37.66,39.03,37.66,38.85,160600.0],["2014-12-30",38.56,39.77,38.56,38.82,164300.0],["2014-12-31",39.11,39.49,38.55,38.63,213500.0],["2015-01-02",38.85,38.97,37.52,38.21,180300.0],["2015-01-05",38.12,39.17,37.97,38.94,242000.0],["2015-01-06",38.93,39.65,38.11,38.46,232600.0],["2015-01-07",38.7,40.43,38.56,40.28,315200.0],["2015-01-08",40.27,41.5,39.6,41.4,627600.0],["2015-01-09",41.54,41.81,39.43,39.64,309200.0],["2015-01-12",39.81,40.83,39.76,40.49,326000.0],["2015-01-13",40.64,41.37,39.44,39.69,375300.0],["2015-01-14",39.11,39.55,38.04,39.18,245800.0],["2015-01-15",39.32,39.5,37.73,38.28,211500.0],["2015-01-16",38.34,39.27,37.8,39.2,321200.0],["2015-01-20",39.3,39.97,37.59,38.09,478300.0],["2015-01-21",37.91,38.54,37.56,37.96,263200.0],["2015-01-22",38.18,39.01,37.96,38.52,370500.0],["2015-01-23",38.59,39.56,38.29,39.26,263600.0],["2015-01-26",39.65,40.07,39.2,39.59,137300.0],["2015-01-27",39.28,39.75,38.87,39.18,196700.0],["2015-01-28",39.52,39.95,38.09,38.26,186900.0],["2015-01-29",38.47,39.01,38.05,38.9,163700.0],["2015-01-30",38.61,38.98,37.25,37.29,278300.0],["2015-02-02",37.31,38.36,36.57,38.33,316500.0],["2015-02-03",38.44,38.88,37.95,38.48,284400.0],["2015-02-04",38.22,39.44,38.17,39.12,209100.0],["2015-02-05",39.98,40.25,37.92,38.06,290400.0],["2015-02-06",38.17,38.53,37.6,38.1,230600.0],["2015-02-09",37.97,38.54,37.45,38.02,178300.0],["2015-02-10",38.37,38.82,37.81,38.58,169800.0],["2015-02-11",38.56,39.01,38.22,38.49,143700.0],["2015-02-12",38.61,38.82,37.7,38.7,173400.0],["2015-02-13",38.73,38.96,38.29,38.84,134200.0],["2015-02-17",38.74,39.13,38.32,39.05,202800.0],["2015-02-18",38.77,39.18,38.45,38.94,180400.0],["2015-02-19",38.87,39.2,38.63,38.68,84800.0],["2015-02-20",38.83,39.06,38.69,38.77,164800.0],["2015-02-23",38.81,38.98,37.58,37.87,173300.0],["2015-02-24",38.01,38.38,37.68,37.91,157800.0],["2015-02-25",37.86,38.39,37.32,38.2,166800.0],["2015-02-26",38.11,39.33,37.83,38.84,152700.0],["2015-02-27",38.72,39.57,38.46,38.82,133300.0],["2015-03-02",38.86,39.36,37.83,38.0,282400.0],["2015-03-03",38.03,38.49,37.66,38.18,234900.0],["2015-03-04",38.05,38.57,37.81,38.08,150300.0],["2015-03-05",38.08,38.47,37.42,37.78,241800.0],["2015-03-06",37.55,38.1,37.16,37.27,190500.0],["2015-03-09",37.37,37.72,37.17,37.45,252000.0],["2015-03-10",37.22,38.41,37.18,38.2,256600.0],["2015-03-11",38.39,38.94,37.95,38.28,253200.0],["2015-03-12",38.57,40.2,38.57,39.96,455600.0],["2015-03-13",39.0,39.0,35.89,37.24,1234100.0],["2015-03-16",37.38,39.57,37.0,38.57,539100.0],["2015-03-17",38.39,39.1,37.72,38.68,409500.0],["2015-03-18",38.44,38.67,37.43,38.16,256600.0],["2015-03-19",38.16,39.29,38.16,39.22,197400.0],["2015-03-20",39.48,40.35,39.01,39.89,238100.0],["2015-03-23",39.79,40.58,39.71,40.03,191900.0],["2015-03-24",39.98,40.51,39.86,40.01,201500.0],["2015-03-25",40.12,40.26,38.85,38.92,209700.0],["2015-03-26",38.93,38.93,37.6,38.7,357300.0],["2015-03-27",38.63,39.37,38.55,39.06,202900.0],["2015-03-30",39.42,40.29,39.2,40.18,202600.0],["2015-03-31",39.91,40.64,39.59,40.25,151000.0],["2015-04-01",39.95,39.95,38.71,38.94,175200.0],["2015-04-02",38.89,39.49,38.56,39.17,224900.0],["2015-04-06",38.81,39.69,38.14,38.23,202400.0],["2015-04-07",38.1,38.62,37.42,37.56,335700.0],["2015-04-08",37.54,38.02,37.47,37.9,329300.0],["2015-04-09",36.87,37.69,35.15,35.97,864600.0],["2015-04-10",35.75,35.75,35.02,35.63,352000.0],["2015-04-13",35.59,36.26,35.44,36.02,340000.0],["2015-04-14",35.89,36.09,34.82,35.49,241700.0],["2015-04-15",35.77,35.96,34.84,34.88,176200.0],["2015-04-16",34.78,35.68,34.52,34.76,275400.0],["2015-04-17",33.9,34.11,32.11,32.77,562600.0],["2015-04-20",33.08,34.42,32.79,34.2,395500.0],["2015-04-21",34.07,34.53,33.95,34.31,232800.0],["2015-04-22",34.45,34.45,33.47,33.98,386400.0],["2015-04-23",33.82,34.32,33.82,34.04,211800.0],["2015-04-24",34.17,34.45,33.84,34.32,232300.0],["2015-04-27",34.31,34.6,33.33,33.55,181300.0],["2015-04-28",33.51,33.51,32.75,32.9,223200.0],["2015-04-29",32.77,32.85,30.97,31.27,493600.0],["2015-04-30",31.0,32.5,30.89,31.71,470600.0],["2015-05-01",31.75,32.3,31.66,31.89,342200.0],["2015-05-04",32.01,32.29,31.48,31.74,336400.0],["2015-05-05",31.54,31.88,31.22,31.55,410200.0],["2015-05-06",31.67,31.76,31.0,31.42,318500.0],["2015-05-07",31.12,31.61,30.59,31.16,394500.0],["2015-05-08",31.34,32.22,31.34,31.57,222200.0],["2015-05-11",31.56,31.91,31.33,31.34,205800.0],["2015-05-12",31.09,31.15,30.52,31.06,211000.0],["2015-05-13",31.06,31.22,30.55,30.81,218900.0],["2015-05-14",30.96,31.0,29.9,30.7,235100.0],["2015-05-15",30.74,31.27,30.61,30.94,191200.0],["2015-05-18",31.0,31.78,30.75,31.73,321700.0],["2015-05-19",31.47,31.7,30.68,30.91,280600.0],["2015-05-20",31.07,31.14,30.53,30.87,174400.0],["2015-05-21",30.74,31.05,30.56,30.75,185500.0],["2015-05-22",30.8,30.94,30.34,30.56,161400.0],["2015-05-26",30.38,30.8,30.01,30.09,185000.0],["2015-05-27",30.22,30.4,30.0,30.12,212400.0],["2015-05-28",30.16,30.59,30.07,30.29,158200.0],["2015-05-29",30.34,30.46,29.51,29.86,243800.0],["2015-06-01",30.0,30.2,29.22,29.45,420100.0],["2015-06-02",29.3,29.93,29.3,29.38,540000.0],["2015-06-03",29.55,30.16,29.36,29.9,407200.0],["2015-06-04",29.51,30.05,29.44,29.74,526800.0],["2015-06-05",25.01,26.0,23.82,24.0,4448600.0],["2015-06-08",23.86,24.46,23.53,23.83,1195600.0],["2015-06-09",23.95,24.02,23.51,23.61,475300.0],["2015-06-10",23.55,23.97,23.51,23.7,676300.0],["2015-06-11",23.83,23.96,23.57,23.68,333600.0],["2015-06-12",23.66,24.79,23.62,24.58,671700.0],["2015-06-15",24.48,24.55,24.06,24.35,464500.0],["2015-06-16",24.21,24.86,24.18,24.65,433400.0],["2015-06-17",24.72,24.92,24.44,24.76,317500.0],["2015-06-18",24.76,25.81,24.72,25.77,666000.0],["2015-06-19",25.9,26.36,25.85,26.31,1223900.0],["2015-06-22",26.39,27.5,26.34,27.29,1057500.0],["2015-06-23",28.15,28.74,27.54,28.06,806000.0],["2015-06-24",28.03,28.03,27.41,27.65,615400.0],["2015-06-25",27.74,27.81,27.45,27.71,417000.0],["2015-06-26",27.81,28.01,27.5,27.65,566000.0],["2015-06-29",27.44,27.82,26.31,26.45,511200.0],["2015-06-30",26.53,26.96,26.36,26.63,423900.0],["2015-07-01",26.9,27.13,26.67,26.93,355500.0],["2015-07-02",26.94,27.2,26.66,26.66,217400.0],["2015-07-06",26.48,27.07,26.36,26.82,265200.0],["2015-07-07",26.83,27.61,26.64,27.48,385200.0],["2015-07-08",27.22,27.72,27.07,27.12,627400.0],["2015-07-09",26.95,27.3,26.38,27.13,518400.0],["2015-07-10",27.36,27.48,26.48,27.0,291900.0],["2015-07-13",27.03,27.73,26.88,27.51,271500.0],["2015-07-14",27.45,27.77,27.04,27.57,274100.0],["2015-07-15",27.68,27.74,27.24,27.35,263400.0],["2015-07-16",27.55,28.07,27.21,27.96,309500.0],["2015-07-17",27.95,28.12,26.33,26.33,439900.0],["2015-07-20",26.47,26.73,26.09,26.29,278400.0],["2015-07-21",26.18,26.81,26.08,26.55,235100.0],["2015-07-22",26.53,26.9,26.25,26.78,114800.0],["2015-07-23",26.93,27.07,26.62,26.69,270600.0],["2015-07-24",26.74,27.16,26.53,26.93,349600.0],["2015-07-27",26.72,26.72,26.08,26.2,173300.0],["2015-07-28",26.37,26.73,25.51,26.39,270300.0],["2015-07-29",26.21,26.66,26.0,26.29,169800.0],["2015-07-30",26.24,26.73,26.04,26.51,185700.0],["2015-07-31",26.58,26.58,26.02,26.1,300500.0],["2015-08-03",26.1,26.21,25.37,25.61,342900.0],["2015-08-04",25.54,26.32,25.49,26.04,189600.0],["2015-08-05",25.52,26.03,25.27,25.46,325100.0],["2015-08-06",23.47,24.63,22.58,23.06,862100.0],["2015-08-07",23.04,23.58,22.86,23.12,418400.0],["2015-08-10",23.3,23.86,23.17,23.5,345900.0],["2015-08-11",23.51,23.81,22.99,22.99,502000.0],["2015-08-12",22.68,23.03,22.64,22.78,469900.0],["2015-08-13",22.87,24.66,22.62,23.4,286200.0],["2015-08-14",23.3,23.82,23.19,23.37,212400.0],["2015-08-17",24.24,24.63,23.81,24.33,383900.0],["2015-08-18",23.79,23.81,22.5,23.1,608200.0],["2015-08-19",22.93,23.6,22.74,23.47,209500.0],["2015-08-20",23.26,23.4,23.02,23.03,185600.0],["2015-08-21",22.77,23.32,22.38,23.06,376300.0],["2015-08-24",22.05,22.97,21.32,22.09,457400.0],["2015-08-25",22.67,23.16,21.88,22.22,360700.0],["2015-08-26",22.77,23.36,21.82,23.3,312200.0],["2015-08-27",23.29,23.95,22.98,23.54,357500.0],["2015-08-28",23.5,24.03,23.49,23.89,163900.0],["2015-08-31",23.8,23.97,23.0,23.31,378400.0],["2015-09-01",22.66,23.49,22.66,23.26,250100.0],["2015-09-02",23.75,23.82,22.82,23.34,275000.0],["2015-09-03",23.22,23.58,23.01,23.15,386500.0],["2015-09-04",22.8,23.34,22.75,22.87,250200.0],["2015-09-08",23.11,23.44,22.89,23.21,318900.0],["2015-09-09",23.45,23.45,22.44,22.46,485700.0],["2015-09-10",22.01,22.93,21.6,21.66,971000.0],["2015-09-11",17.03,18.21,14.5,14.63,6775700.0],["2015-09-14",14.13,14.59,13.75,14.4,2219200.0],["2015-09-15",14.45,14.75,14.12,14.31,1212400.0],["2015-09-16",14.42,14.94,14.03,14.88,1001700.0],["2015-09-17",15.35,16.52,15.2,15.84,1362600.0],["2015-09-18",15.52,16.07,15.39,15.47,1171600.0],["2015-09-21",15.71,16.44,15.52,16.07,718800.0],["2015-09-22",15.91,15.96,15.34,15.56,486500.0],["2015-09-23",15.64,15.85,15.28,15.43,324500.0],["2015-09-24",15.37,15.64,15.18,15.55,371900.0],["2015-09-25",15.62,15.73,15.24,15.67,731200.0],["2015-09-28",15.71,16.0,14.97,15.38,1060200.0],["2015-09-29",15.48,15.55,15.04,15.43,421800.0],["2015-09-30",15.63,15.77,15.18,15.63,851200.0],["2015-10-01",15.67,15.79,14.93,15.23,689300.0],["2015-10-02",14.98,15.45,14.7,15.44,454600.0],["2015-10-05",15.6,16.33,15.46,16.27,589100.0],["2015-10-06",16.3,16.6,16.06,16.3,562900.0],["2015-10-07",16.33,17.02,16.33,16.96,722300.0],["2015-10-08",17.7,19.19,17.58,18.69,1078300.0],["2015-10-09",17.57,18.25,17.17,18.13,756800.0],["2015-10-12",18.09,18.57,18.07,18.13,401700.0],["2015-10-13",17.98,18.44,17.2,17.65,462500.0],["2015-10-14",17.78,18.19,17.47,17.57,392800.0],["2015-10-15",17.62,17.92,17.02,17.68,437500.0],["2015-10-16",17.61,18.12,17.09,18.09,375100.0],["2015-10-19",18.05,18.2,17.54,17.78,275400.0],["2015-10-20",17.77,18.38,17.6,18.06,238100.0],["2015-10-21",18.15,18.3,17.56,17.58,304100.0],["2015-10-22",17.56,17.72,17.11,17.32,452000.0],["2015-10-23",17.52,17.52,15.66,16.58,538300.0],["2015-10-26",16.06,16.85,15.76,16.62,379700.0],["2015-10-27",16.72,16.81,16.01,16.44,381500.0],["2015-10-28",16.46,17.24,16.44,17.22,389100.0],["2015-10-29",17.09,17.56,16.58,17.39,318700.0],["2015-10-30",17.35,17.65,17.15,17.48,308900.0],["2015-11-02",17.5,18.0,16.98,17.87,459100.0],["2015-11-03",18.0,18.47,17.84,18.39,326900.0],["2015-11-04",18.48,18.48,17.33,17.63,269900.0],["2015-11-05",17.57,17.59,16.7,17.28,362200.0],["2015-11-06",17.06,17.15,16.44,16.68,379000.0],["2015-11-09",16.67,16.67,15.88,16.24,363800.0],["2015-11-10",16.18,17.15,16.18,16.98,392100.0],["2015-11-11",16.92,16.92,15.92,16.03,291400.0],["2015-11-12",15.88,16.24,15.43,15.46,322700.0],["2015-11-13",15.34,15.34,14.55,14.66,365500.0],["2015-11-16",14.58,15.59,14.4,15.5,480600.0],["2015-11-17",15.47,15.69,14.82,14.98,472100.0],["2015-11-18",15.19,15.19,14.64,15.05,408300.0],["2015-11-19",15.05,15.24,14.92,15.06,237300.0],["2015-11-20",15.25,16.32,15.25,16.01,682400.0],["2015-11-23",15.94,16.55,15.49,15.51,499500.0],["2015-11-24",15.3,16.25,15.25,16.04,413400.0],["2015-11-25",16.2,17.25,15.99,17.09,439900.0],["2015-11-27",17.09,17.2,16.51,16.6,259700.0],["2015-11-30",16.48,16.65,15.0,15.09,726600.0],["2015-12-01",14.1,15.01,14.06,14.94,744700.0],["2015-12-02",14.79,15.32,14.78,14.94,782400.0],["2015-12-03",15.26,15.39,13.81,13.9,864500.0],["2015-12-04",11.84,14.93,11.53,14.64,2819700.0],["2015-12-07",14.35,14.75,14.0,14.45,640800.0],["2015-12-08",14.44,14.99,14.22,14.72,661600.0],["2015-12-09",14.61,15.66,14.61,14.68,597300.0],["2015-12-10",14.81,15.14,14.62,14.81,415000.0],["2015-12-11",14.61,14.91,14.61,14.7,372700.0],["2015-12-14",14.81,15.22,14.58,14.76,395900.0],["2015-12-15",14.87,15.5,14.73,15.19,445400.0],["2015-12-16",15.23,15.85,15.0,15.8,355900.0],["2015-12-17",15.81,15.94,15.14,15.59,466900.0],["2015-12-18",15.47,16.09,15.47,16.01,1289000.0],["2015-12-21",16.14,16.16,15.03,15.1,418800.0],["2015-12-22",15.1,16.02,15.03,15.98,300000.0],["2015-12-23",16.06,16.34,15.66,15.99,306300.0],["2015-12-24",15.96,16.05,15.57,15.63,180700.0],["2015-12-28",15.42,15.78,15.31,15.44,269200.0],["2015-12-29",15.44,16.12,15.44,16.04,306200.0],["2015-12-30",16.06,16.22,15.32,15.53,291800.0],["2015-12-31",15.31,15.59,15.12,15.12,272100.0],["2016-01-04",14.8,15.44,14.19,15.16,491700.0],["2016-01-05",14.98,15.38,14.81,15.31,350000.0],["2016-01-06",15.05,15.34,14.77,15.08,448700.0],["2016-01-07",16.79,18.49,16.09,16.81,2705800.0],["2016-01-08",16.66,17.12,16.24,16.62,1036000.0],["2016-01-11",16.88,17.15,16.17,17.09,518800.0],["2016-01-12",17.41,18.05,16.62,16.99,608300.0],["2016-01-13",17.01,17.22,15.92,16.06,377300.0],["2016-01-14",16.09,16.9,15.97,16.58,388900.0],["2016-01-15",16.17,17.03,16.07,16.97,437400.0],["2016-01-19",17.15,17.48,15.79,15.91,334500.0],["2016-01-20",15.63,16.27,14.0,16.0,372600.0],["2016-01-21",15.97,17.23,15.29,16.83,300800.0],["2016-01-22",17.02,17.45,16.74,17.24,320700.0],["2016-01-25",17.05,17.24,16.52,16.77,363200.0],["2016-01-26",16.93,18.2,16.7,17.93,428600.0],["2016-01-27",17.77,17.81,16.62,16.86,359200.0],["2016-01-28",17.14,17.39,16.85,16.92,188300.0],["2016-01-29",16.96,18.15,16.96,18.11,308600.0],["2016-02-01",18.04,18.35,17.51,18.08,446300.0],["2016-02-02",17.95,18.25,17.89,18.2,338200.0],["2016-02-03",18.41,18.52,17.8,18.2,484600.0],["2016-02-04",19.49,19.81,18.55,19.01,667100.0],["2016-02-05",19.01,19.19,18.63,18.99,634800.0],["2016-02-08",18.91,19.41,18.58,19.29,527100.0],["2016-02-09",19.14,19.5,18.32,18.34,327200.0],["2016-02-10",18.66,19.55,18.47,18.59,459500.0],["2016-02-11",18.41,18.88,18.08,18.46,329800.0],["2016-02-12",18.62,18.98,18.07,18.59,448800.0],["2016-02-16",18.9,19.48,18.47,19.37,316300.0],["2016-02-17",19.53,20.02,19.28,19.93,345200.0],["2016-02-18",19.9,20.84,19.72,20.49,530900.0],["2016-02-19",20.28,20.42,19.87,20.24,327000.0],["2016-02-22",20.46,20.72,20.3,20.43,376200.0],["2016-02-23",20.61,21.3,18.94,20.72,430800.0],["2016-02-24",20.67,20.85,20.32,20.56,324000.0],["2016-02-25",20.75,20.75,20.13,20.72,399300.0],["2016-02-26",20.67,21.0,20.01,20.46,264100.0],["2016-02-29",20.46,21.54,20.46,20.66,597900.0],["2016-03-01",20.72,21.08,20.02,20.38,402500.0],["2016-03-02",20.42,20.58,19.96,20.48,272900.0],["2016-03-03",20.47,20.97,20.08,20.65,309100.0],["2016-03-04",20.51,21.21,20.51,20.87,333800.0],["2016-03-07",20.95,21.13,20.47,21.0,500500.0],["2016-03-08",21.15,21.77,20.95,21.25,590000.0],["2016-03-09",21.38,21.78,21.21,21.43,576400.0],["2016-03-10",21.43,22.14,21.42,21.88,749800.0],["2016-03-11",19.7,20.1,18.64,19.01,3285800.0],["2016-03-14",19.0,19.75,19.0,19.7,725400.0],["2016-03-15",19.72,19.72,18.75,18.91,506800.0],["2016-03-16",18.71,19.4,18.46,19.28,426400.0],["2016-03-17",19.19,20.04,18.97,19.9,455900.0],["2016-03-18",20.01,20.33,19.69,19.73,565800.0],["2016-03-21",19.7,19.94,19.16,19.29,281500.0],["2016-03-22",19.22,19.57,18.97,19.01,231700.0],["2016-03-23",18.97,18.97,18.6,18.72,389100.0],["2016-03-24",18.72,19.17,18.53,19.11,199900.0],["2016-03-28",19.2,19.66,19.09,19.18,294000.0],["2016-03-29",19.27,19.81,19.17,19.78,204800.0],["2016-03-30",19.81,20.18,19.65,20.1,294200.0],["2016-03-31",20.16,20.23,19.81,19.92,313200.0],["2016-04-01",19.8,20.7,19.8,20.5,359200.0],["2016-04-04",20.39,20.48,19.24,19.3,529100.0],["2016-04-05",19.07,20.06,18.61,18.7,459400.0],["2016-04-06",18.69,19.27,18.4,18.75,371900.0],["2016-04-07",18.3,18.36,17.53,17.54,943000.0],["2016-04-08",17.48,17.55,16.74,17.31,501700.0],["2016-04-11",17.0,17.3,16.62,16.99,466200.0],["2016-04-12",16.99,17.25,16.33,17.05,485400.0],["2016-04-13",17.13,18.32,17.02,18.0,525200.0],["2016-04-14",17.95,18.24,17.3,17.52,249500.0],["2016-04-15",17.54,18.29,17.49,18.21,383200.0],["2016-04-18",18.14,18.39,17.9,18.23,177100.0],["2016-04-19",18.21,18.48,18.04,18.14,155500.0],["2016-04-20",18.15,18.36,17.85,17.86,150900.0],["2016-04-21",17.92,18.08,17.67,17.87,185800.0],["2016-04-22",17.99,18.24,17.9,18.15,307600.0],["2016-04-25",18.17,18.19,17.49,17.64,279500.0],["2016-04-26",17.62,17.9,17.24,17.82,165800.0],["2016-04-27",17.75,18.24,17.28,18.04,299500.0],["2016-04-28",17.88,18.14,17.15,17.21,219800.0],["2016-04-29",17.11,17.43,16.63,16.78,360700.0],["2016-05-02",16.89,16.99,16.39,16.66,389800.0],["2016-05-03",16.59,16.9,15.9,16.15,490800.0],["2016-05-04",16.1,16.47,15.94,16.05,440500.0],["2016-05-05",15.21,15.59,14.43,14.56,1441200.0],["2016-05-06",14.49,15.49,14.4,15.48,528100.0],["2016-05-09",15.42,16.55,15.39,15.96,497500.0],["2016-05-10",15.87,16.19,15.52,15.76,290900.0],["2016-05-11",15.48,15.53,14.98,15.16,462000.0],["2016-05-12",15.23,15.74,14.7,14.8,406200.0],["2016-05-13",14.71,15.29,14.38,14.71,325300.0],["2016-05-16",14.61,14.79,14.53,14.61,226100.0],["2016-05-17",14.48,14.63,14.04,14.23,451200.0],["2016-05-18",14.11,14.34,13.75,14.21,395200.0],["2016-05-19",14.25,14.75,14.25,14.5,355500.0],["2016-05-20",14.57,15.0,14.4,14.92,368700.0],["2016-05-23",14.86,14.87,13.95,14.2,468900.0],["2016-05-24",14.26,14.39,14.0,14.33,378900.0],["2016-05-25",14.2,14.44,13.74,14.37,388300.0],["2016-05-26",14.25,14.82,14.15,14.4,368100.0],["2016-05-27",14.45,14.69,14.18,14.64,315900.0],["2016-05-31",14.54,14.99,14.49,14.88,700800.0],["2016-06-01",14.74,15.11,14.55,14.76,498300.0],["2016-06-02",14.8,15.18,14.69,15.06,912900.0],["2016-06-03",13.52,14.8,13.5,14.42,2848600.0],["2016-06-06",14.54,15.13,14.11,14.62,891300.0],["2016-06-07",14.51,15.29,14.51,15.16,527800.0],["2016-06-08",15.14,15.65,14.97,15.53,474100.0],["2016-06-09",15.5,15.55,15.18,15.47,562900.0],["2016-06-10",15.25,15.51,14.79,15.03,394200.0],["2016-06-13",15.03,15.15,14.72,14.79,311600.0],["2016-06-14",14.8,15.04,14.52,14.77,305300.0],["2016-06-15",14.84,15.35,14.83,15.0,378600.0],["2016-06-16",14.95,15.06,14.41,14.64,444900.0],["2016-06-17",14.64,15.21,14.52,15.07,958400.0],["2016-06-20",15.27,15.38,14.81,15.08,472200.0],["2016-06-21",15.05,15.13,14.81,14.99,418000.0],["2016-06-22",15.04,15.41,14.9,14.99,283100.0],["2016-06-23",15.12,15.27,14.82,14.86,364800.0],["2016-06-24",14.24,14.7,14.04,14.65,990800.0],["2016-06-27",14.6,14.6,13.8,14.01,462200.0],["2016-06-28",14.22,14.44,13.7,13.82,471000.0],["2016-06-29",13.99,14.27,13.82,14.12,324800.0],["2016-06-30",14.18,14.33,13.97,14.31,295200.0],["2016-07-01",14.38,14.82,14.01,14.53,680600.0],["2016-07-05",14.49,14.54,13.64,13.9,610800.0],["2016-07-06",13.79,14.57,13.63,14.54,523200.0],["2016-07-07",14.68,15.3,14.68,15.07,663400.0],["2016-07-08",15.26,15.52,15.1,15.3,339600.0],["2016-07-11",15.29,15.69,15.29,15.62,276300.0],["2016-07-12",15.66,15.78,15.44,15.5,340900.0],["2016-07-13",15.64,15.69,14.84,15.19,268900.0],["2016-07-14",15.33,15.42,14.93,15.3,328200.0],["2016-07-15",15.42,15.79,15.34,15.54,284400.0],["2016-07-18",15.6,16.14,15.59,15.98,437300.0],["2016-07-19",15.91,16.25,15.55,15.77,351500.0],["2016-07-20",15.87,16.44,15.85,16.25,343700.0],["2016-07-21",16.26,16.57,15.96,16.16,415000.0],["2016-07-22",16.11,16.28,15.71,16.17,225100.0],["2016-07-25",16.19,16.46,16.08,16.34,355900.0],["2016-07-26",16.32,16.62,16.25,16.5,566000.0],["2016-07-27",16.58,16.99,16.48,16.87,447500.0],["2016-07-28",16.92,17.0,16.41,16.85,948800.0],["2016-07-29",16.9,17.12,16.8,16.98,468000.0],["2016-08-01",16.95,17.61,16.3,17.56,1016700.0],["2016-08-02",17.42,17.56,17.01,17.13,618000.0],["2016-08-03",16.96,17.53,16.53,17.46,533200.0],["2016-08-04",17.6,17.99,17.07,17.1,751500.0],["2016-08-05",17.17,17.53,16.87,17.37,825300.0],["2016-08-08",17.45,17.63,17.05,17.13,282000.0],["2016-08-09",17.07,17.5,16.35,16.53,572600.0],["2016-08-10",16.53,16.88,16.08,16.21,549500.0],["2016-08-11",16.41,16.67,16.06,16.13,771200.0],["2016-08-12",16.15,16.31,15.94,16.01,585100.0],["2016-08-15",16.0,16.58,14.42,16.5,404300.0],["2016-08-16",16.49,16.49,15.99,16.06,568300.0],["2016-08-17",16.01,16.36,15.96,16.09,452500.0],["2016-08-18",16.14,16.53,16.05,16.53,261100.0],["2016-08-19",16.4,16.66,16.34,16.43,304900.0],["2016-08-22",16.74,16.74,16.31,16.62,301700.0],["2016-08-23",16.7,16.9,16.62,16.8,165400.0],["2016-08-24",16.69,16.92,16.6,16.8,332600.0],["2016-08-25",16.76,17.11,16.73,16.84,168000.0],["2016-08-26",16.85,17.17,16.68,16.99,259000.0],["2016-08-29",16.98,17.48,16.86,17.45,402200.0],["2016-08-30",17.32,17.32,16.65,16.68,547300.0],["2016-08-31",16.75,16.94,16.56,16.7,191400.0],["2016-09-01",16.55,16.6,16.01,16.3,495800.0],["2016-09-02",16.37,16.68,16.07,16.61,292300.0],["2016-09-06",16.7,16.7,16.32,16.5,575200.0],["2016-09-07",16.57,16.63,16.14,16.61,420800.0],["2016-09-08",16.73,16.94,16.42,16.61,722100.0],["2016-09-09",17.42,18.72,17.3,17.39,1979400.0],["2016-09-12",17.21,17.51,16.83,17.5,733000.0],["2016-09-13",17.33,17.63,17.02,17.3,495600.0],["2016-09-14",17.25,17.4,16.91,17.32,371400.0],["2016-09-15",17.22,17.51,17.02,17.35,358600.0],["2016-09-16",17.31,17.31,17.01,17.12,551100.0],["2016-09-19",17.15,17.5,17.14,17.32,208400.0],["2016-09-20",17.29,17.32,16.76,16.82,194700.0],["2016-09-21",16.82,17.1,16.79,17.09,165300.0],["2016-09-22",17.23,17.61,17.13,17.56,302200.0],["2016-09-23",17.51,17.76,17.51,17.69,261500.0],["2016-09-26",17.67,17.67,17.38,17.5,283400.0],["2016-09-27",17.52,17.74,17.42,17.62,265800.0],["2016-09-28",17.63,17.66,17.34,17.57,247800.0],["2016-09-29",17.59,17.77,17.36,17.62,284600.0],["2016-09-30",17.7,18.17,17.64,18.0,278100.0],["2016-10-03",17.95,18.65,17.9,18.07,444800.0],["2016-10-04",18.13,18.6,17.92,18.46,528200.0],["2016-10-05",18.54,18.89,18.24,18.27,758100.0],["2016-10-06",20.88,21.77,20.3,21.15,3434300.0],["2016-10-07",21.41,22.54,21.36,21.93,1295700.0],["2016-10-10",22.0,22.6,22.0,22.55,488300.0],["2016-10-11",22.55,23.07,22.02,22.27,772600.0],["2016-10-12",22.21,22.54,22.07,22.47,309900.0],["2016-10-13",22.24,22.28,21.84,21.9,401200.0],["2016-10-14",22.57,22.84,22.28,22.53,785700.0],["2016-10-17",22.4,22.6,21.95,22.0,325800.0],["2016-10-18",22.15,22.2,21.75,21.8,221500.0],["2016-10-19",21.95,22.6,21.65,22.45,225800.0],["2016-10-20",22.5,22.5,22.1,22.3,238300.0],["2016-10-21",22.15,22.6,22.1,22.5,211500.0],["2016-10-24",22.6,22.8,22.25,22.35,336300.0],["2016-10-25",22.3,22.5,22.0,22.45,328900.0],["2016-10-26",22.3,22.5,21.95,22.1,375900.0],["2016-10-27",22.1,22.2,21.45,21.65,203600.0],["2016-10-28",21.65,21.8,21.2,21.6,360600.0],["2016-10-31",21.6,22.4,21.5,22.25,445400.0],["2016-11-01",22.25,22.65,22.2,22.3,373500.0],["2016-11-02",22.3,22.95,22.2,22.7,504200.0],["2016-11-03",23.95,24.51,23.1,23.2,1048000.0],["2016-11-04",23.55,23.7,23.23,23.35,379300.0],["2016-11-07",23.8,23.8,23.2,23.3,280500.0],["2016-11-08",23.25,23.55,22.85,23.2,250700.0],["2016-11-09",22.95,24.05,22.02,24.0,414900.0],["2016-11-10",24.3,24.9,24.05,24.1,426500.0],["2016-11-11",24.15,24.58,23.71,24.5,411600.0],["2016-11-14",24.65,25.6,24.65,24.85,433000.0],["2016-11-15",24.75,25.0,24.1,24.85,308100.0],["2016-11-16",24.9,25.25,24.8,24.9,333000.0],["2016-11-17",24.85,25.05,24.55,24.85,284400.0],["2016-11-18",24.55,24.95,23.85,24.55,293400.0],["2016-11-21",24.55,24.65,24.35,24.45,188400.0],["2016-11-22",24.55,25.2,24.18,25.0,272100.0],["2016-11-23",24.8,25.25,24.5,24.95,337400.0],["2016-11-25",24.95,25.2,24.8,25.05,75700.0],["2016-11-28",25.1,25.1,23.9,24.1,427300.0],["2016-11-29",24.0,24.8,23.95,24.55,620300.0],["2016-11-30",24.5,24.9,23.95,24.8,652300.0],["2016-12-01",24.6,24.85,24.25,24.55,698200.0],["2016-12-02",22.2,25.48,22.05,24.7,1315200.0],["2016-12-05",24.65,25.45,24.3,25.0,644500.0],["2016-12-06",25.05,25.25,24.7,24.9,437000.0],["2016-12-07",24.9,25.25,24.5,24.95,445500.0],["2016-12-08",25.1,26.2,25.1,25.95,796200.0],["2016-12-09",25.9,26.55,25.4,25.6,502400.0],["2016-12-12",25.45,25.75,24.88,25.4,614200.0],["2016-12-13",25.4,25.62,24.6,24.95,564300.0],["2016-12-14",25.0,25.4,24.85,25.1,375800.0],["2016-12-15",25.2,25.35,24.85,24.98,217300.0],["2016-12-16",24.95,25.2,23.9,24.05,1367600.0],["2016-12-19",24.05,24.35,23.05,23.45,555700.0],["2016-12-20",23.5,23.8,23.47,23.55,262700.0],["2016-12-21",23.45,23.45,22.5,22.8,410000.0],["2016-12-22",22.25,22.25,20.75,21.0,951100.0],["2016-12-23",20.95,21.5,20.95,21.35,531900.0],["2016-12-27",21.2,21.7,21.2,21.45,307800.0],["2016-12-28",21.55,21.75,21.33,21.45,165800.0],["2016-12-29",21.55,22.05,21.4,21.9,322100.0],["2016-12-30",21.9,22.19,21.6,21.85,295400.0],["2017-01-03",21.95,22.4,21.7,22.0,679600.0],["2017-01-04",22.1,23.1,22.05,22.75,559500.0],["2017-01-05",22.25,22.9,20.43,20.6,826200.0],["2017-01-06",20.7,20.95,19.8,19.85,455400.0],["2017-01-09",19.8,20.2,19.55,19.95,536300.0],["2017-01-10",19.9,20.65,19.6,20.2,599500.0],["2017-01-11",20.2,20.55,19.6,19.75,348100.0],["2017-01-12",19.75,19.85,19.25,19.6,264100.0],["2017-01-13",19.7,20.05,19.68,19.85,140800.0],["2017-01-17",19.75,21.3,19.75,20.4,478100.0],["2017-01-18",20.3,20.3,19.7,20.25,263800.0],["2017-01-19",20.25,20.41,19.5,19.7,204000.0],["2017-01-20",19.7,20.04,19.45,19.75,169600.0],["2017-01-23",19.65,19.65,19.0,19.05,298400.0],["2017-01-24",18.45,20.3,18.2,19.85,507100.0],["2017-01-25",20.0,20.5,19.89,20.05,189900.0],["2017-01-26",20.05,20.25,19.45,19.5,283200.0],["2017-01-27",19.45,19.45,18.35,18.85,337500.0],["2017-01-30",18.8,20.05,18.6,19.6,317400.0],["2017-01-31",18.4,20.3,18.4,20.05,324500.0],["2017-02-01",20.15,20.15,19.45,19.55,224600.0],["2017-02-02",19.85,21.4,19.85,20.5,580800.0],["2017-02-03",20.5,21.55,20.07,21.15,442100.0],["2017-02-06",21.1,21.2,20.15,20.45,331200.0],["2017-02-07",20.5,20.75,19.85,20.1,297100.0],["2017-02-08",20.0,20.25,19.68,19.95,384000.0],["2017-02-09",20.05,20.9,19.95,20.65,374300.0],["2017-02-10",20.7,21.2,20.25,20.95,380300.0],["2017-02-13",21.0,21.2,20.2,20.25,240300.0],["2017-02-14",20.3,20.65,20.0,20.45,465000.0],["2017-02-15",20.35,20.62,19.8,20.15,352900.0],["2017-02-16",20.05,20.35,19.55,19.8,362600.0],["2017-02-17",19.85,20.55,19.8,20.25,329900.0],["2017-02-21",20.35,20.45,19.58,20.15,276200.0],["2017-02-22",20.2,20.3,19.55,19.95,141300.0],["2017-02-23",19.95,20.2,18.8,18.85,333200.0],["2017-02-24",18.95,20.3,18.8,19.55,391500.0],["2017-02-27",19.65,20.4,19.58,20.15,389000.0],["2017-02-28",20.2,20.55,19.6,20.4,346800.0],["2017-03-01",20.7,20.73,19.35,20.0,402000.0],["2017-03-02",20.1,21.5,19.85,21.1,483800.0],["2017-03-03",21.05,21.25,20.15,20.75,309600.0],["2017-03-06",20.75,21.33,20.7,21.15,366600.0],["2017-03-07",21.1,21.5,20.6,20.8,620600.0],["2017-03-08",20.7,21.5,20.7,21.25,483300.0],["2017-03-09",21.35,21.75,21.0,21.0,771300.0],["2017-03-10",18.05,18.5,17.2,18.4,4081500.0],["2017-03-13",18.35,18.45,17.4,17.7,703000.0],["2017-03-14",17.6,17.88,17.45,17.65,521700.0],["2017-03-15",17.7,17.85,17.25,17.65,354500.0],["2017-03-16",17.65,18.05,17.45,17.8,285600.0],["2017-03-17",17.8,18.05,17.7,17.95,499600.0],["2017-03-20",17.95,18.09,17.3,17.45,332000.0],["2017-03-21",17.5,17.5,16.6,17.1,527200.0],["2017-03-22",17.0,17.1,16.45,16.75,546200.0],["2017-03-23",16.75,17.8,16.65,17.3,419800.0],["2017-03-24",17.35,17.5,17.0,17.2,249100.0],["2017-03-27",17.0,17.7,16.99,17.35,267300.0],["2017-03-28",17.3,17.8,17.0,17.75,509200.0],["2017-03-29",17.7,18.6,17.6,18.25,254100.0],["2017-03-30",18.2,18.6,18.05,18.4,435700.0],["2017-03-31",18.45,18.59,18.2,18.3,459300.0],["2017-04-03",18.35,18.4,17.25,17.35,656600.0],["2017-04-04",17.3,17.3,16.32,16.75,646200.0],["2017-04-05",16.8,17.0,15.9,16.1,794500.0],["2017-04-06",16.3,17.75,16.3,16.8,774800.0],["2017-04-07",16.65,17.0,16.56,16.8,460200.0],["2017-04-10",16.85,17.38,16.8,17.1,295500.0],["2017-04-11",17.05,17.6,16.86,17.4,297000.0],["2017-04-12",17.4,17.6,17.2,17.25,183800.0],["2017-04-13",17.25,17.35,16.75,16.9,229400.0],["2017-04-17",16.95,16.95,16.35,16.85,284600.0],["2017-04-18",16.8,17.05,16.4,16.5,260600.0],["2017-04-19",16.5,17.0,16.5,16.85,230100.0],["2017-04-20",17.0,18.0,17.0,17.8,572600.0],["2017-04-21",17.8,18.4,17.6,18.2,524100.0],["2017-04-24",18.5,18.7,18.2,18.4,456200.0],["2017-04-25",18.55,18.7,18.1,18.35,417600.0],["2017-04-26",18.4,18.85,18.3,18.35,383600.0],["2017-04-27",18.4,18.49,17.85,18.15,163500.0],["2017-04-28",18.05,18.2,17.7,17.95,190100.0],["2017-05-01",18.05,18.05,17.5,17.9,288900.0],["2017-05-02",18.0,18.5,17.8,18.45,303800.0],["2017-05-03",18.35,18.6,18.0,18.5,323300.0],["2017-05-04",18.5,18.5,16.35,16.98,894000.0],["2017-05-05",17.0,17.35,16.95,17.25,302900.0],["2017-05-08",17.15,17.4,16.95,16.95,402900.0],["2017-05-09",17.05,17.38,16.95,17.15,517400.0],["2017-05-10",17.05,17.55,17.05,17.35,420200.0],["2017-05-11",17.15,17.25,16.45,16.65,437900.0],["2017-05-12",16.5,16.8,16.1,16.27,470100.0],["2017-05-15",16.35,16.5,16.05,16.25,390000.0],["2017-05-16",16.25,16.3,15.78,15.95,427900.0],["2017-05-17",15.8,16.05,15.4,15.45,459400.0],["2017-05-18",15.4,15.75,15.15,15.25,456100.0],["2017-05-19",15.3,15.45,14.65,14.95,615200.0],["2017-05-22",14.95,15.5,14.9,15.4,456400.0],["2017-05-23",15.5,15.5,14.85,14.85,312400.0],["2017-05-24",14.75,15.0,14.55,14.8,492900.0],["2017-05-25",15.0,15.18,14.5,14.55,615700.0],["2017-05-26",14.55,14.8,14.3,14.7,446900.0],["2017-05-30",14.7,14.95,14.35,14.4,450100.0],["2017-05-31",14.4,14.5,14.0,14.25,519700.0],["2017-06-01",14.2,14.75,14.05,14.45,853900.0],["2017-06-02",13.05,13.75,12.5,12.73,2387000.0],["2017-06-05",12.55,13.5,12.55,13.3,1024600.0],["2017-06-06",13.2,13.55,12.65,12.75,752200.0],["2017-06-07",12.75,13.1,12.45,12.8,693700.0],["2017-06-08",12.85,13.1,12.55,12.65,836000.0],["2017-06-09",12.75,13.6,12.55,13.35,788900.0],["2017-06-12",13.35,13.8,13.1,13.4,488700.0],["2017-06-13",13.4,13.6,13.05,13.15,417400.0],["2017-06-14",13.1,13.35,12.93,13.2,300000.0],["2017-06-15",13.15,13.43,12.93,13.1,245900.0],["2017-06-16",13.0,13.0,12.43,12.55,1249000.0],["2017-06-19",12.55,12.65,12.15,12.4,839100.0],["2017-06-20",12.45,12.65,11.95,12.2,399200.0],["2017-06-21",12.15,12.25,11.6,11.8,421700.0],["2017-06-22",11.75,12.15,11.65,11.9,601200.0],["2017-06-23",11.85,12.1,11.67,12.0,682800.0],["2017-06-26",12.05,12.18,11.85,12.05,434500.0],["2017-06-27",12.1,12.2,11.85,11.9,624300.0],["2017-06-28",12.0,12.2,11.9,12.1,817800.0],["2017-06-29",12.1,12.6,12.05,12.15,868300.0],["2017-06-30",12.2,12.45,12.13,12.35,438400.0],["2017-07-03",12.35,12.7,12.18,12.65,394300.0],["2017-07-05",12.65,12.8,12.1,12.25,421300.0],["2017-07-06",12.8,12.95,12.3,12.35,1376100.0],["2017-07-07",12.35,12.65,12.33,12.45,675100.0],["2017-07-10",12.3,12.35,12.05,12.2,514800.0],["2017-07-11",12.2,12.35,12.0,12.25,438400.0],["2017-07-12",12.3,12.45,12.05,12.15,254100.0],["2017-07-13",12.15,12.75,12.15,12.6,371900.0],["2017-07-14",12.65,12.8,12.4,12.45,307600.0],["2017-07-17",12.5,12.73,12.3,12.45,249400.0],["2017-07-18",12.45,12.55,12.15,12.45,461800.0],["2017-07-19",12.55,13.2,12.4,13.15,985000.0],["2017-07-20",13.1,13.41,12.8,12.85,523700.0],["2017-07-21",12.85,12.95,12.55,12.65,328900.0],["2017-07-24",12.55,12.61,11.9,12.1,340400.0],["2017-07-25",12.2,12.65,12.2,12.3,324700.0],["2017-07-26",12.35,12.5,12.1,12.45,208200.0],["2017-07-27",12.45,12.8,12.3,12.8,200400.0],["2017-07-28",12.7,12.85,12.25,12.4,243300.0],["2017-07-31",12.4,12.75,12.3,12.7,331300.0],["2017-08-01",12.75,13.2,12.4,13.0,876900.0],["2017-08-02",13.0,13.7,13.0,13.4,1002500.0],["2017-08-03",13.5,13.58,12.8,12.8,573200.0],["2017-08-04",12.9,13.0,12.75,12.85,152600.0],["2017-08-07",12.9,13.0,12.6,12.75,337700.0],["2017-08-08",12.8,13.23,12.8,12.85,356000.0],["2017-08-09",12.65,12.73,12.38,12.55,380800.0],["2017-08-10",12.45,12.5,12.15,12.15,403200.0],["2017-08-11",12.2,12.45,12.13,12.3,402000.0],["2017-08-14",12.35,12.45,12.05,12.1,256100.0],["2017-08-15",12.1,12.25,11.75,11.75,340400.0],["2017-08-16",11.9,12.33,11.9,12.3,470400.0],["2017-08-17",12.15,12.45,11.95,12.0,315100.0],["2017-08-18",11.9,12.05,11.8,11.9,342300.0],["2017-08-21",11.9,11.9,11.43,11.45,400000.0],["2017-08-22",11.55,11.75,11.5,11.65,351900.0],["2017-08-23",11.65,12.4,11.55,12.2,582800.0],["2017-08-24",12.35,13.2,12.31,13.0,779300.0],["2017-08-25",13.05,13.45,12.9,13.45,459200.0],["2017-08-28",13.45,13.5,12.7,12.95,474300.0],["2017-08-29",12.8,13.2,12.8,13.0,428300.0],["2017-08-30",13.0,13.1,12.55,12.75,640700.0],["2017-08-31",12.8,12.95,12.35,12.45,645600.0],["2017-09-01",12.55,13.0,12.55,12.75,603600.0],["2017-09-05",12.75,13.0,12.45,12.55,403300.0],["2017-09-06",12.7,13.2,12.7,13.15,466200.0],["2017-09-07",13.35,13.55,12.9,13.2,1174900.0],["2017-09-08",15.45,16.4,15.0,16.3,4339300.0],["2017-09-11",16.3,16.3,15.43,15.8,1103400.0],["2017-09-12",15.75,16.5,15.65,16.1,733200.0],["2017-09-13",16.2,16.65,16.2,16.65,645000.0],["2017-09-14",16.65,16.65,16.1,16.35,687900.0],["2017-09-15",16.4,17.0,16.15,16.95,683000.0],["2017-09-18",17.15,17.2,16.65,16.8,440600.0],["2017-09-19",16.85,17.0,16.35,16.75,308200.0],["2017-09-20",16.7,16.83,16.35,16.65,402200.0],["2017-09-21",16.7,16.8,16.4,16.45,380700.0],["2017-09-22",16.4,16.45,15.95,16.45,356100.0],["2017-09-25",16.45,17.05,16.45,16.95,445500.0],["2017-09-26",17.05,17.05,16.7,16.7,368300.0],["2017-09-27",16.85,17.75,16.7,17.6,451600.0],["2017-09-28",17.6,17.8,17.35,17.6,342600.0],["2017-09-29",17.6,18.2,17.5,18.1,509500.0],["2017-10-02",18.05,18.58,17.45,18.55,625100.0],["2017-10-03",18.55,19.3,18.05,19.2,1086000.0],["2017-10-04",19.1,19.6,18.85,18.9,915400.0],["2017-10-05",20.05,20.1,18.45,18.8,1232800.0],["2017-10-06",18.65,18.8,18.25,18.35,490300.0],["2017-10-09",18.3,18.35,17.7,17.95,483900.0],["2017-10-10",18.1,18.8,17.9,18.75,495300.0],["2017-10-11",18.7,18.8,18.18,18.25,309000.0],["2017-10-12",18.1,18.15,17.3,17.45,486700.0],["2017-10-13",17.45,17.8,16.95,17.15,617500.0],["2017-10-16",17.1,17.35,16.7,16.95,552000.0],["2017-10-17",17.0,17.35,16.8,17.0,265600.0],["2017-10-18",17.15,17.45,16.95,17.4,233500.0],["2017-10-19",17.05,17.65,16.85,17.5,183100.0],["2017-10-20",17.7,17.85,17.5,17.65,275100.0],["2017-10-23",17.7,17.95,17.5,17.65,218700.0],["2017-10-24",17.75,18.1,17.65,17.9,270300.0],["2017-10-25",17.9,18.27,17.7,18.05,245400.0],["2017-10-26",18.05,18.55,17.9,18.5,228600.0],["2017-10-27",18.45,18.45,17.9,17.95,192800.0],["2017-10-30",17.8,17.8,17.1,17.4,304400.0],["2017-10-31",17.4,17.85,17.15,17.65,431000.0],["2017-11-01",17.75,17.75,17.2,17.35,367500.0],["2017-11-02",17.5,18.4,17.45,17.7,505900.0],["2017-11-03",17.75,18.25,17.65,17.85,333300.0],["2017-11-06",17.95,18.2,17.65,17.7,211500.0],["2017-11-07",17.6,17.75,17.33,17.5,274800.0],["2017-11-08",17.4,17.45,16.9,17.1,385000.0],["2017-11-09",17.05,18.6,17.05,18.15,359800.0],["2017-11-10",18.25,18.95,18.25,18.9,344300.0],["2017-11-13",18.8,18.9,18.3,18.4,315900.0],["2017-11-14",18.25,18.27,17.45,17.7,385700.0],["2017-11-15",17.65,18.35,17.5,17.9,229700.0],["2017-11-16",17.9,18.55,17.9,18.3,298800.0],["2017-11-17",18.55,19.15,18.45,18.9,375100.0],["2017-11-20",18.9,19.4,18.7,19.35,285800.0],["2017-11-21",19.35,19.7,18.9,19.35,582600.0],["2017-11-22",19.25,19.41,18.5,18.6,269800.0],["2017-11-24",18.8,19.2,18.25,19.05,208600.0],["2017-11-27",19.15,20.15,18.9,19.2,451700.0],["2017-11-28",19.2,20.3,19.15,20.1,827900.0],["2017-11-29",20.25,21.15,20.1,20.85,737700.0],["2017-11-30",21.55,22.25,20.7,21.8,1659600.0],["2017-12-01",20.9,20.9,18.5,19.95,2652600.0],["2017-12-04",20.45,21.4,20.1,21.35,985800.0],["2017-12-05",21.4,21.4,20.5,20.65,538300.0],["2017-12-06",20.7,21.4,20.4,21.05,473000.0],["2017-12-07",21.05,21.4,20.81,21.15,407500.0],["2017-12-08",21.1,21.5,21.0,21.2,252500.0],["2017-12-11",21.1,21.3,20.75,20.95,182200.0],["2017-12-12",21.0,21.3,20.5,20.55,208700.0],["2017-12-13",20.4,20.85,20.05,20.35,383600.0],["2017-12-14",20.45,20.45,19.6,20.0,640000.0],["2017-12-15",20.0,20.2,19.44,20.1,1011800.0],["2017-12-18",20.3,21.5,20.3,21.3,521000.0],["2017-12-19",21.3,21.53,21.1,21.2,171900.0],["2017-12-20",21.4,21.45,21.0,21.2,154900.0],["2017-12-21",21.25,21.65,21.0,21.5,347600.0],["2017-12-22",21.55,21.7,21.3,21.45,209800.0],["2017-12-26",21.45,22.2,21.45,21.85,214100.0],["2017-12-27",21.8,22.25,20.95,21.15,237400.0],["2017-12-28",21.2,21.45,21.05,21.2,162400.0],["2017-12-29",21.25,21.45,20.8,20.83,223000.0],["2018-01-02",21.45,21.45,19.9,20.0,755600.0],["2018-01-03",20.0,20.63,19.6,20.5,1364400.0],["2018-01-04",24.1,24.45,22.35,22.95,1685200.0],["2018-01-05",23.1,23.1,22.3,22.55,522200.0],["2018-01-08",22.75,23.15,22.1,23.0,391400.0],["2018-01-09",22.8,22.85,21.85,22.05,415000.0],["2018-01-10",22.05,22.75,22.05,22.2,514400.0],["2018-01-11",22.25,22.6,22.15,22.4,258400.0],["2018-01-12",22.6,23.4,22.55,22.9,206700.0],["2018-01-16",23.15,23.15,22.05,22.25,417300.0],["2018-01-17",22.45,22.5,22.05,22.45,450100.0],["2018-01-18",22.5,22.6,22.18,22.4,249200.0],["2018-01-19",22.45,23.2,22.3,23.1,240300.0],["2018-01-22",23.15,23.65,22.85,23.55,224200.0],["2018-01-23",23.55,23.6,22.35,22.6,396700.0],["2018-01-24",22.6,22.75,22.15,22.4,176900.0],["2018-01-25",22.55,22.67,21.75,22.35,192900.0],["2018-01-26",22.35,22.6,22.1,22.35,181500.0],["2018-01-29",22.25,22.65,22.2,22.35,363200.0],["2018-01-30",22.05,22.1,21.35,21.35,258900.0],["2018-01-31",21.25,21.55,20.45,20.75,367500.0],["2018-02-01",20.75,21.4,20.25,20.85,752000.0],["2018-02-02",20.8,21.1,19.8,20.55,705100.0],["2018-02-05",20.45,21.2,20.25,20.55,686700.0],["2018-02-06",20.1,21.25,19.75,20.55,577100.0],["2018-02-07",20.55,21.25,20.25,20.45,581000.0],["2018-02-08",20.4,20.9,19.9,20.05,342400.0],["2018-02-09",20.15,20.45,18.55,19.35,560000.0],["2018-02-12",19.35,19.38,18.6,18.95,394700.0],["2018-02-13",19.0,20.0,19.0,19.2,536200.0],["2018-02-14",19.2,20.55,19.2,20.25,390700.0],["2018-02-15",20.3,20.4,19.5,20.1,204400.0],["2018-02-16",20.05,20.55,20.05,20.1,284500.0],["2018-02-20",19.95,20.1,19.2,19.3,250700.0],["2018-02-21",19.3,19.85,19.3,19.5,141900.0],["2018-02-22",19.55,20.0,19.35,19.8,195500.0],["2018-02-23",19.9,20.25,19.6,20.25,168500.0],["2018-02-26",20.35,20.8,20.13,20.55,237100.0],["2018-02-27",20.7,21.0,19.7,19.8,232400.0],["2018-02-28",20.0,20.35,19.7,19.7,223500.0],["2018-03-01",19.65,20.0,19.1,19.7,357100.0],["2018-03-02",19.55,20.3,19.25,20.2,138200.0],["2018-03-05",20.15,20.5,19.9,20.35,205300.0],["2018-03-06",20.3,20.95,20.25,20.9,223800.0],["2018-03-07",20.7,20.9,19.95,20.1,387400.0],["2018-03-08",20.3,20.45,19.83,20.25,307000.0],["2018-03-09",20.3,20.35,19.45,19.55,276100.0],["2018-03-12",19.55,19.95,19.5,19.9,206300.0],["2018-03-13",19.55,20.0,19.5,20.0,241500.0],["2018-03-14",20.1,20.2,19.15,19.6,357400.0],["2018-03-15",19.75,20.15,19.4,20.0,617600.0],["2018-03-16",20.4,23.0,19.3,22.1,2125200.0],["2018-03-19",22.15,23.65,22.15,23.4,860900.0],["2018-03-20",23.1,24.0,22.95,23.8,407000.0],["2018-03-21",23.8,24.6,23.61,23.95,356800.0],["2018-03-22",23.9,24.35,23.3,23.35,479300.0],["2018-03-23",23.55,24.2,23.55,23.55,578600.0],["2018-03-26",23.75,24.8,23.7,24.65,378500.0],["2018-03-27",24.65,24.65,23.35,23.6,406800.0],["2018-03-28",23.6,24.1,23.15,23.9,359500.0],["2018-03-29",23.95,24.5,23.6,23.9,271300.0],["2018-04-02",23.95,24.5,23.8,24.15,608700.0],["2018-04-03",24.3,24.75,24.25,24.5,566400.0],["2018-04-04",24.4,25.05,24.4,24.95,427900.0],["2018-04-05",25.0,25.25,24.55,25.0,250000.0],["2018-04-06",24.85,25.2,24.65,24.9,326500.0],["2018-04-09",25.0,25.0,24.5,24.75,200600.0],["2018-04-10",25.0,25.05,24.65,25.0,283300.0],["2018-04-11",25.0,25.45,24.55,25.3,296700.0],["2018-04-12",26.05,26.3,24.8,24.85,423500.0],["2018-04-13",24.85,25.08,24.1,24.25,404200.0],["2018-04-16",24.35,24.5,23.9,24.1,374700.0],["2018-04-17",24.15,24.55,23.65,23.8,322900.0],["2018-04-18",23.9,24.2,23.3,23.6,284400.0],["2018-04-19",23.55,23.75,23.05,23.55,259800.0],["2018-04-20",23.45,23.45,22.25,22.35,452700.0],["2018-04-23",22.35,22.9,22.35,22.7,255800.0],["2018-04-24",22.7,23.5,22.5,22.85,305300.0],["2018-04-25",22.85,23.95,22.7,23.83,644500.0],["2018-04-26",23.95,24.0,23.4,23.75,301000.0],["2018-04-27",23.7,23.85,23.35,23.65,182800.0],["2018-04-30",23.75,24.2,23.15,23.4,230500.0],["2018-05-01",23.35,23.35,22.7,23.05,312800.0],["2018-05-02",23.05,23.6,22.6,23.4,227200.0],["2018-05-03",23.4,23.8,23.3,23.45,207700.0],["2018-05-04",23.25,23.6,23.08,23.3,222800.0],["2018-05-07",23.45,24.05,23.1,24.0,330200.0],["2018-05-08",23.95,24.6,23.65,24.55,342300.0],["2018-05-09",24.5,24.55,23.58,23.65,385200.0],["2018-05-10",23.95,24.33,23.3,24.1,438000.0],["2018-05-11",24.1,24.3,23.75,24.1,287500.0],["2018-05-14",24.15,24.4,23.8,24.15,286000.0],["2018-05-15",24.1,24.85,24.05,24.65,298600.0],["2018-05-16",24.65,25.95,24.65,25.6,382700.0],["2018-05-17",25.55,25.85,25.0,25.15,238900.0],["2018-05-18",25.1,25.15,24.6,24.85,232400.0],["2018-05-21",24.8,25.0,24.6,24.7,159900.0],["2018-05-22",24.85,24.9,24.15,24.25,156800.0],["2018-05-23",24.15,24.5,24.0,24.25,155700.0],["2018-05-24",24.1,24.68,24.1,24.45,188000.0],["2018-05-25",24.4,26.2,24.4,25.3,337200.0],["2018-05-29",25.35,25.35,24.65,24.75,240900.0],["2018-05-30",24.9,25.2,24.65,24.9,229100.0],["2018-05-31",25.15,25.3,24.05,24.25,207900.0],["2018-06-01",24.4,24.95,24.05,24.8,292500.0],["2018-06-04",24.8,25.35,24.79,25.1,286100.0],["2018-06-05",25.05,27.0,24.75,26.8,673900.0],["2018-06-06",26.75,27.0,26.15,26.65,639000.0],["2018-06-07",26.8,27.0,26.45,27.0,1321800.0],["2018-06-08",31.0,31.55,26.0,26.85,4362600.0],["2018-06-11",26.85,27.3,26.0,26.7,939000.0],["2018-06-12",26.85,28.2,26.7,27.2,756000.0],["2018-06-13",27.25,27.4,26.6,26.9,471000.0],["2018-06-14",26.9,26.9,25.45,25.75,858300.0],["2018-06-15",25.5,26.05,25.4,25.8,830100.0],["2018-06-18",25.7,26.45,25.7,26.2,314000.0],["2018-06-19",26.0,26.3,25.75,26.05,255700.0],["2018-06-20",26.2,26.55,25.85,26.35,806200.0],["2018-06-21",26.3,27.15,26.2,27.1,705200.0],["2018-06-22",27.15,27.7,26.5,26.7,923500.0],["2018-06-25",26.55,26.8,26.2,26.5,407400.0],["2018-06-26",26.55,26.95,24.3,26.6,246100.0],["2018-06-27",26.7,27.6,26.05,26.15,526600.0],["2018-06-28",26.0,26.75,26.0,26.65,329400.0],["2018-06-29",26.75,26.95,24.85,25.05,590400.0],["2018-07-02",24.8,24.8,23.7,24.35,623700.0],["2018-07-03",24.5,25.15,24.35,24.8,200500.0],["2018-07-05",24.95,25.0,24.05,24.3,347800.0],["2018-07-06",24.2,24.4,23.35,23.65,740000.0],["2018-07-09",23.75,24.3,23.65,24.05,413700.0],["2018-07-10",24.0,24.15,23.6,23.95,364200.0],["2018-07-11",23.75,23.75,23.3,23.6,357600.0],["2018-07-12",22.7,23.0,20.5,21.25,1646600.0],["2018-07-13",21.2,21.5,20.65,20.68,520100.0],["2018-07-16",20.65,20.95,20.25,20.6,355400.0],["2018-07-17",20.8,21.1,20.5,20.9,276300.0],["2018-07-18",21.0,21.35,20.7,21.35,296000.0],["2018-07-19",21.35,21.9,21.3,21.85,387800.0],["2018-07-20",21.9,21.9,21.45,21.65,408200.0],["2018-07-23",21.7,22.0,21.45,21.85,264400.0],["2018-07-24",21.9,22.05,21.35,21.45,486000.0],["2018-07-25",21.55,22.15,21.45,22.05,345800.0],["2018-07-26",22.15,22.8,22.0,22.35,369900.0],["2018-07-27",22.3,22.4,21.45,21.65,343900.0],["2018-07-30",21.6,22.85,21.26,22.6,480800.0],["2018-07-31",22.5,22.75,22.0,22.65,409600.0],["2018-08-01",22.55,22.85,22.3,22.5,430900.0],["2018-08-02",22.35,23.45,22.35,23.35,350900.0],["2018-08-03",23.35,23.75,23.2,23.5,313500.0],["2018-08-06",23.35,24.8,23.3,24.7,525200.0],["2018-08-07",24.9,25.2,24.53,24.85,426600.0],["2018-08-08",24.9,25.4,24.7,25.3,375700.0],["2018-08-09",26.5,27.45,26.15,27.1,1058600.0],["2018-08-10",27.0,28.85,26.85,28.05,668000.0],["2018-08-13",27.9,29.35,27.9,28.6,623800.0],["2018-08-14",28.65,29.55,27.85,29.3,819900.0],["2018-08-15",29.25,29.25,27.95,28.4,446900.0],["2018-08-16",28.4,29.05,28.0,28.7,350800.0],["2018-08-17",28.6,29.15,28.4,29.15,389400.0],["2018-08-20",29.15,29.65,28.95,29.5,276300.0],["2018-08-21",29.7,30.05,29.1,29.9,262400.0],["2018-08-22",31.8,31.8,29.74,29.9,496200.0],["2018-08-23",30.0,30.1,29.35,30.0,529400.0],["2018-08-24",30.0,30.15,29.03,29.75,555300.0],["2018-08-27",30.0,30.0,29.0,29.4,335700.0],["2018-08-28",29.55,30.1,29.45,29.95,481400.0],["2018-08-29",29.85,30.05,29.25,29.95,222500.0],["2018-08-30",29.8,30.35,29.7,29.85,256900.0],["2018-08-31",29.8,31.23,29.75,31.15,236800.0],["2018-09-04",31.9,32.7,30.8,31.25,661500.0],["2018-09-05",31.3,31.3,29.85,30.1,731000.0],["2018-09-06",30.1,31.0,29.15,29.15,798900.0],["2018-09-07",28.6,30.56,27.55,29.2,1038900.0],["2018-09-10",29.7,29.8,28.5,29.4,465300.0],["2018-09-11",29.35,29.45,28.65,28.95,447300.0],["2018-09-12",28.9,29.3,27.95,28.3,407800.0],["2018-09-13",28.5,28.53,27.4,27.95,438300.0],["2018-09-14",28.0,28.35,27.6,28.3,389500.0],["2018-09-17",28.3,28.4,27.65,28.1,242400.0],["2018-09-18",28.1,28.65,27.8,27.85,190800.0],["2018-09-19",27.85,28.1,27.55,27.65,206100.0],["2018-09-20",27.7,28.65,27.5,28.6,424500.0],["2018-09-21",28.75,29.2,28.1,28.1,819200.0],["2018-09-24",28.1,28.55,27.3,27.6,253400.0],["2018-09-25",27.8,27.9,26.88,27.0,448500.0],["2018-09-26",26.95,27.25,26.68,27.05,389700.0],["2018-09-27",27.1,27.15,26.15,26.55,416800.0],["2018-09-28",26.55,27.15,26.25,26.35,496100.0],["2018-10-01",26.4,26.95,26.26,26.83,487500.0],["2018-10-02",26.83,26.83,24.95,25.1,334400.0],["2018-10-03",25.14,25.64,24.99,25.43,225400.0],["2018-10-04",25.44,25.44,25.03,25.4,322200.0],["2018-10-05",25.36,25.51,24.54,24.9,261900.0],["2018-10-08",24.86,24.91,24.04,24.47,386300.0],["2018-10-09",24.39,24.87,24.32,24.75,242000.0],["2018-10-10",24.78,24.78,23.82,23.87,360900.0],["2018-10-11",23.06,23.64,21.54,22.31,708800.0],["2018-10-12",22.45,22.89,22.19,22.78,765400.0],["2018-10-15",22.84,23.45,22.84,23.12,403800.0],["2018-10-16",23.2,23.2,22.71,22.94,312100.0],["2018-10-17",22.94,23.18,22.23,22.6,311300.0],["2018-10-18",22.55,22.67,21.87,22.06,332800.0],["2018-10-19",22.12,22.12,21.3,21.35,318700.0],["2018-10-22",21.54,21.9,21.33,21.73,361200.0],["2018-10-23",21.54,21.94,21.16,21.71,351900.0],["2018-10-24",21.77,22.57,21.63,21.92,399400.0],["2018-10-25",22.5,23.51,22.16,23.4,774200.0],["2018-10-26",23.14,23.75,22.53,23.66,551100.0],["2018-10-29",23.89,24.26,23.23,23.61,568100.0],["2018-10-30",23.66,24.41,23.54,24.36,389800.0],["2018-10-31",24.58,24.58,23.2,23.26,400700.0],["2018-11-01",23.26,23.85,23.01,23.36,300200.0],["2018-11-02",23.5,23.72,22.37,22.95,717900.0],["2018-11-05",22.94,22.94,22.3,22.72,482200.0],["2018-11-06",22.67,22.85,21.93,22.06,567400.0],["2018-11-07",22.1,22.24,21.05,21.38,1098700.0],["2018-11-08",21.37,21.73,20.6,21.62,876100.0],["2018-11-09",21.59,21.61,20.83,21.07,603500.0],["2018-11-12",21.15,21.51,20.99,21.24,438100.0],["2018-11-13",21.27,21.32,20.76,21.05,192000.0],["2018-11-14",21.2,21.73,20.8,20.87,349000.0],["2018-11-15",20.75,21.17,20.2,20.92,420200.0],["2018-11-16",20.74,20.97,20.1,20.9,381600.0],["2018-11-19",20.9,21.16,19.85,19.97,521000.0],["2018-11-20",19.37,19.94,19.05,19.15,592700.0],["2018-11-21",19.33,19.97,19.0,19.67,298500.0],["2018-11-23",19.6,19.75,18.83,19.02,315400.0],["2018-11-26",19.25,19.52,19.0,19.45,402100.0],["2018-11-27",19.4,19.42,18.87,19.23,294200.0],["2018-11-28",19.23,19.32,18.82,19.23,645600.0],["2018-11-29",19.23,19.47,19.03,19.21,447900.0],["2018-11-30",19.27,19.74,19.27,19.72,574100.0],["2018-12-03",19.78,20.12,19.28,19.88,417200.0],["2018-12-04",19.91,20.2,18.9,19.21,901400.0],["2018-12-06",18.87,19.6,18.52,19.26,1239800.0],["2018-12-07",18.65,18.97,17.75,18.32,1204900.0],["2018-12-10",18.23,18.8,17.95,18.7,727300.0],["2018-12-11",18.89,19.05,18.55,18.71,734200.0],["2018-12-12",18.73,19.06,18.55,18.8,748600.0],["2018-12-13",18.84,18.96,18.17,18.31,653200.0],["2018-12-14",18.22,19.09,17.57,19.03,713300.0],["2018-12-17",18.97,19.5,18.53,19.16,853900.0],["2018-12-18",19.27,19.5,18.83,18.98,475700.0],["2018-12-19",19.06,19.19,18.55,18.62,497500.0],["2018-12-20",18.55,18.67,18.0,18.5,481200.0],["2018-12-21",18.54,19.04,17.94,17.96,651000.0],["2018-12-24",17.86,18.37,17.76,17.88,314700.0],["2018-12-26",18.1,19.12,17.97,19.06,299300.0],["2018-12-27",18.89,19.06,18.56,19.02,342000.0],["2018-12-28",19.0,19.34,18.81,19.01,245500.0],["2018-12-31",19.09,19.24,18.69,19.17,254200.0],["2019-01-02",18.99,19.73,18.88,19.62,439500.0],["2019-01-03",19.47,19.66,19.0,19.36,392500.0],["2019-01-04",19.52,19.99,19.23,19.85,333100.0],["2019-01-07",19.89,20.87,19.88,20.79,487800.0],["2019-01-08",20.91,21.3,20.7,21.09,441800.0],["2019-01-09",21.22,21.4,20.9,21.27,331300.0],["2019-01-10",22.17,22.9,21.15,22.89,765400.0],["2019-01-11",22.71,22.95,21.81,22.18,494000.0],["2019-01-14",22.18,22.44,21.86,22.09,373100.0],["2019-01-15",22.18,22.2,21.37,21.73,258200.0],["2019-01-16",21.72,22.46,21.62,22.36,383100.0],["2019-01-17",22.15,23.16,22.15,23.16,569100.0],["2019-01-18",23.25,23.79,23.11,23.75,455100.0],["2019-01-22",23.51,23.61,22.97,23.14,505500.0],["2019-01-23",23.14,23.25,22.79,23.0,265200.0],["2019-01-24",23.04,23.39,22.77,23.29,336700.0],["2019-01-25",23.5,23.89,23.34,23.87,243400.0],["2019-01-28",23.78,25.05,23.75,24.93,557000.0],["2019-01-29",24.84,25.25,24.27,24.78,371900.0],["2019-01-30",24.85,25.49,24.67,25.28,554600.0],["2019-01-31",25.18,25.67,25.05,25.41,419200.0],["2019-02-01",25.57,25.58,24.7,25.14,409200.0],["2019-02-04",25.41,25.52,24.74,24.95,1241900.0],["2019-02-05",25.05,25.06,23.9,24.06,626400.0],["2019-02-06",24.11,24.19,23.17,23.53,443600.0],["2019-02-07",23.75,24.8,23.28,23.54,621100.0],["2019-02-08",23.45,23.73,23.24,23.36,270900.0],["2019-02-11",23.4,23.94,23.2,23.86,259200.0],["2019-02-12",23.9,24.27,23.62,23.78,271500.0],["2019-02-13",23.8,23.87,23.15,23.6,226100.0],["2019-02-14",23.54,23.82,23.15,23.5,235300.0],["2019-02-15",23.61,24.34,23.61,24.22,304700.0],["2019-02-19",24.23,24.99,24.2,24.91,359700.0],["2019-02-20",24.96,25.93,24.85,25.79,469300.0],["2019-02-21",25.79,26.0,24.73,25.09,646700.0],["2019-02-22",25.08,25.27,24.74,25.0,271900.0],["2019-02-25",25.2,25.38,24.64,24.68,498600.0],["2019-02-26",24.69,24.74,24.24,24.48,313200.0],["2019-02-27",24.44,25.16,24.34,24.82,353400.0],["2019-02-28",24.72,25.2,24.21,24.7,282000.0],["2019-03-01",25.0,25.66,24.96,25.32,261800.0],["2019-03-04",25.37,25.6,24.1,24.55,453200.0],["2019-03-05",24.68,24.93,24.24,24.73,363700.0],["2019-03-06",24.8,25.14,24.7,24.97,299800.0],["2019-03-07",24.88,25.54,24.36,25.31,594100.0],["2019-03-08",25.09,25.35,24.42,24.61,896600.0],["2019-03-11",24.11,24.92,23.96,24.61,602500.0],["2019-03-12",24.66,24.88,24.25,24.58,424100.0],["2019-03-13",24.58,25.5,24.58,25.33,448200.0],["2019-03-14",25.27,25.51,23.57,23.68,1099000.0],["2019-03-15",22.68,24.16,22.0,24.0,2272500.0],["2019-03-18",24.11,24.75,23.64,24.54,781400.0],["2019-03-19",24.58,24.58,24.05,24.29,672700.0],["2019-03-20",24.28,24.43,23.3,23.4,385900.0],["2019-03-21",23.27,23.6,23.09,23.16,338200.0],["2019-03-22",23.05,23.27,22.36,22.51,396700.0],["2019-03-25",22.41,23.56,22.41,23.47,343300.0],["2019-03-26",23.58,23.81,23.28,23.44,301700.0],["2019-03-27",23.43,24.05,23.17,23.8,440100.0],["2019-03-28",23.91,24.38,23.54,24.17,287900.0],["2019-03-29",24.25,25.04,24.02,24.89,548600.0],["2019-04-01",24.97,25.42,24.56,25.36,322100.0],["2019-04-02",25.31,25.36,24.77,24.89,250900.0],["2019-04-03",25.08,25.45,24.8,24.83,255400.0],["2019-04-04",24.81,26.04,24.81,25.97,399800.0],["2019-04-05",26.02,26.69,26.02,26.3,437500.0],["2019-04-08",26.2,26.77,26.16,26.36,351000.0],["2019-04-09",26.29,26.43,25.89,26.23,276600.0],["2019-04-10",26.22,26.79,26.18,26.72,255700.0],["2019-04-11",26.8,26.8,26.1,26.39,349200.0],["2019-04-12",26.43,26.91,25.54,26.87,383700.0],["2019-04-15",26.9,26.95,26.45,26.49,272400.0],["2019-04-16",26.52,26.83,26.22,26.54,355900.0],["2019-04-17",26.6,26.72,26.2,26.46,324900.0],["2019-04-18",26.43,26.89,26.18,26.58,228500.0],["2019-04-22",26.58,26.79,25.94,26.42,447500.0],["2019-04-23",26.52,26.95,26.07,26.81,274800.0],["2019-04-24",26.77,27.73,26.5,27.61,289300.0],["2019-04-25",27.6,27.82,27.15,27.39,214800.0],["2019-04-26",27.31,27.79,26.83,27.67,218700.0],["2019-04-29",27.66,28.33,27.66,27.74,209300.0],["2019-04-30",27.63,27.65,26.6,26.63,301300.0],["2019-05-01",26.75,26.78,25.43,25.45,486300.0],["2019-05-02",25.46,25.94,24.0,25.79,264500.0],["2019-05-03",25.96,26.99,25.87,26.94,207600.0],["2019-05-06",26.47,26.7,25.96,26.53,229300.0],["2019-05-07",26.28,26.59,25.9,26.12,258700.0],["2019-05-08",26.08,26.36,25.74,25.95,150800.0],["2019-05-09",24.88,24.93,24.01,24.71,365600.0],["2019-05-10",24.68,24.82,24.15,24.68,233600.0],["2019-05-13",24.32,24.32,22.51,22.83,404300.0],["2019-05-14",22.86,22.95,22.32,22.75,387800.0],["2019-05-15",22.52,22.56,22.02,22.43,396500.0],["2019-05-16",22.51,22.91,22.38,22.45,216800.0],["2019-05-17",22.24,22.88,21.99,22.23,247300.0],["2019-05-20",22.21,22.33,21.97,22.18,226100.0],["2019-05-21",22.18,22.69,21.96,22.45,337500.0],["2019-05-22",22.21,22.35,21.17,21.22,321300.0],["2019-05-23",21.07,21.48,20.82,20.91,335400.0],["2019-05-24",20.94,21.35,20.67,21.15,261400.0],["2019-05-28",21.15,21.72,21.13,21.17,299600.0],["2019-05-29",20.85,20.85,19.47,19.92,427800.0],["2019-05-30",19.98,20.3,19.68,19.86,294400.0],["2019-05-31",19.45,19.91,19.34,19.78,355900.0],["2019-06-03",19.62,20.52,19.51,20.29,478000.0],["2019-06-04",20.3,21.19,20.3,20.65,464500.0],["2019-06-05",20.87,20.96,19.88,19.94,374700.0],["2019-06-06",19.81,19.97,18.38,18.67,1028400.0],["2019-06-07",21.0,22.45,21.0,21.65,2206800.0],["2019-06-10",21.72,22.91,21.22,21.46,959600.0],["2019-06-11",21.76,22.45,21.56,22.22,745000.0],["2019-06-12",22.27,22.73,22.18,22.66,535000.0],["2019-06-13",22.83,23.45,22.7,23.15,480600.0],["2019-06-14",23.24,23.52,23.0,23.29,463100.0],["2019-06-17",23.21,24.11,23.21,23.64,368700.0],["2019-06-18",23.85,24.5,23.72,23.93,330900.0],["2019-06-19",23.92,25.03,23.75,24.95,377000.0],["2019-06-20",25.25,25.81,24.73,25.55,513500.0],["2019-06-21",25.55,26.47,25.3,26.15,706300.0],["2019-06-24",26.11,26.21,25.36,25.38,363500.0],["2019-06-25",25.46,25.6,24.66,24.83,302300.0],["2019-06-26",24.9,25.84,24.75,25.24,285100.0],["2019-06-27",25.35,25.56,24.98,25.51,297800.0],["2019-06-28",25.66,26.37,25.56,26.1,825200.0],["2019-07-01",26.28,26.82,25.32,25.71,293300.0],["2019-07-02",25.69,26.1,24.76,25.0,221400.0],["2019-07-03",25.15,25.56,25.06,25.42,153300.0],["2019-07-05",25.23,26.07,25.21,25.91,178000.0],["2019-07-08",25.77,25.92,24.21,24.34,437600.0],["2019-07-09",24.13,24.72,23.99,24.52,502900.0],["2019-07-10",24.7,24.8,23.83,24.22,322500.0],["2019-07-11",24.34,24.66,24.03,24.59,201400.0],["2019-07-12",24.75,25.22,24.45,24.97,297500.0],["2019-07-15",24.91,25.35,24.41,24.8,247700.0],["2019-07-16",24.82,25.2,24.54,24.57,346200.0],["2019-07-17",24.54,24.54,23.9,24.21,323900.0],["2019-07-18",24.2,24.24,23.8,23.83,231200.0],["2019-07-19",23.86,25.17,23.84,24.65,486400.0],["2019-07-22",24.62,25.79,24.5,25.66,372200.0],["2019-07-23",25.7,26.07,25.24,25.56,390700.0],["2019-07-24",25.62,26.59,25.48,26.44,340200.0],["2019-07-25",26.34,26.53,25.31,25.72,258700.0],["2019-07-26",25.72,26.05,25.36,25.98,208200.0],["2019-07-29",25.96,26.0,25.06,25.59,163000.0],["2019-07-30",25.44,25.44,24.77,24.97,255400.0],["2019-07-31",24.93,25.37,24.52,24.77,206300.0],["2019-08-01",24.86,25.23,22.51,22.9,496100.0],["2019-08-02",22.8,23.37,22.46,22.75,282900.0],["2019-08-05",22.27,22.54,21.85,22.46,301500.0],["2019-08-06",22.63,22.79,22.1,22.26,335600.0],["2019-08-07",21.9,22.75,21.9,22.46,303400.0],["2019-08-08",22.74,23.33,22.22,23.29,219900.0],["2019-08-09",23.14,23.14,22.52,22.89,211500.0],["2019-08-12",22.71,22.94,22.32,22.7,416300.0],["2019-08-13",22.48,24.63,22.35,23.55,376200.0],["2019-08-14",22.84,22.84,22.0,22.38,327500.0],["2019-08-15",22.65,23.16,22.31,22.61,311100.0],["2019-08-16",22.84,23.85,22.83,23.59,306500.0],["2019-08-19",23.84,24.14,23.66,23.88,216400.0],["2019-08-20",23.7,23.75,22.73,23.7,366300.0],["2019-08-21",24.19,24.56,23.78,24.22,255800.0],["2019-08-22",24.45,25.14,24.45,24.88,249600.0],["2019-08-23",24.58,24.58,23.38,23.52,250500.0],["2019-08-26",23.87,24.66,23.57,24.64,263800.0],["2019-08-27",24.89,24.96,24.1,24.37,304300.0],["2019-08-28",24.2,24.84,24.02,24.55,363700.0],["2019-08-29",25.26,26.37,25.09,26.12,312600.0],["2019-08-30",26.45,26.74,25.86,25.98,312300.0],["2019-09-03",26.03,26.29,25.5,26.14,797100.0],["2019-09-04",26.38,26.81,26.21,26.54,521600.0],["2019-09-05",27.44,27.86,26.86,27.6,1072000.0],["2019-09-06",30.46,30.81,28.97,30.71,3399100.0],["2019-09-09",30.82,33.47,30.79,33.04,1529400.0],["2019-09-10",33.0,33.35,32.2,32.51,1031300.0],["2019-09-11",32.5,33.12,30.94,32.57,674300.0],["2019-09-12",32.42,33.39,32.07,32.81,601800.0],["2019-09-13",32.97,33.36,32.3,32.35,858200.0],["2019-09-16",32.32,33.29,31.99,32.66,767600.0],["2019-09-17",32.43,32.56,31.69,31.88,504900.0],["2019-09-18",31.6,32.07,31.09,31.55,737800.0],["2019-09-19",31.78,32.12,31.17,31.36,563100.0],["2019-09-20",31.3,31.89,30.65,30.65,1058700.0],["2019-09-23",30.47,31.0,30.15,30.77,513100.0],["2019-09-24",30.98,31.3,30.15,30.32,375600.0],["2019-09-25",30.33,31.17,29.9,30.43,411800.0],["2019-09-26",30.42,30.53,29.94,30.5,227700.0],["2019-09-27",30.73,30.99,29.96,30.07,507200.0],["2019-09-30",30.18,31.81,30.18,31.68,747600.0],["2019-10-01",31.8,32.46,31.28,31.43,360900.0],["2019-10-02",31.1,31.45,30.71,31.12,305200.0],["2019-10-03",31.0,31.33,30.29,31.21,419400.0],["2019-10-04",31.12,31.37,30.46,31.17,260300.0],["2019-10-07",30.99,30.99,30.24,30.53,497600.0],["2019-10-08",30.31,30.38,29.53,30.1,382600.0],["2019-10-09",30.44,30.93,30.1,30.46,306600.0],["2019-10-10",29.93,30.7,29.77,30.5,339200.0],["2019-10-11",31.0,31.91,30.79,31.19,429700.0],["2019-10-14",31.15,31.15,30.06,30.45,303900.0],["2019-10-15",30.68,31.29,30.4,31.24,370400.0],["2019-10-16",31.12,32.01,31.12,31.85,354300.0],["2019-10-17",31.77,32.55,31.77,31.99,412100.0],["2019-10-18",31.71,32.86,31.45,32.66,440400.0],["2019-10-21",33.04,33.38,32.55,33.07,336300.0],["2019-10-22",33.2,34.12,32.67,34.11,370900.0],["2019-10-23",34.1,34.15,33.4,34.01,308800.0],["2019-10-24",33.91,33.91,32.0,32.28,499300.0],["2019-10-25",32.25,33.12,32.0,33.03,229900.0],["2019-10-28",33.32,33.51,32.42,32.58,201700.0],["2019-10-29",32.51,32.89,32.05,32.09,184800.0],["2019-10-30",32.03,32.27,31.52,31.88,226100.0],["2019-10-31",31.75,32.02,31.35,31.91,232000.0],["2019-11-01",32.0,32.51,31.86,31.93,187600.0],["2019-11-04",32.1,32.5,31.32,31.77,263400.0],["2019-11-05",31.81,32.73,31.76,32.63,256900.0],["2019-11-06",32.5,32.66,31.52,31.63,337600.0],["2019-11-07",31.83,32.38,31.63,31.88,288100.0],["2019-11-08",31.95,32.09,30.54,30.84,367600.0],["2019-11-11",30.5,30.89,30.38,30.66,280900.0],["2019-11-12",30.54,31.29,30.32,30.74,227000.0],["2019-11-13",30.61,30.75,30.2,30.31,199000.0],["2019-11-14",30.31,30.98,30.1,30.41,179900.0],["2019-11-15",30.64,30.78,30.14,30.47,297100.0],["2019-11-18",30.36,30.55,29.88,29.88,300800.0],["2019-11-19",29.62,30.02,29.32,29.78,441900.0],["2019-11-20",29.5,29.96,29.03,29.33,266500.0],["2019-11-21",29.06,29.19,27.51,28.9,682900.0],["2019-11-22",28.55,29.41,28.48,28.81,203300.0],["2019-11-25",28.75,29.63,28.67,29.55,512200.0],["2019-11-26",29.58,30.3,29.55,30.0,650100.0],["2019-11-27",30.05,30.89,29.86,30.74,521100.0],["2019-11-29",30.67,30.92,29.36,29.54,350000.0],["2019-12-02",29.78,30.69,29.46,30.58,763400.0],["2019-12-03",30.12,30.75,29.8,30.26,893000.0],["2019-12-04",30.39,31.09,29.83,29.97,670900.0],["2019-12-05",30.26,31.33,30.2,30.56,918800.0],["2019-12-06",33.99,35.68,32.5,35.47,2834400.0],["2019-12-09",35.29,35.47,34.35,34.7,878300.0],["2019-12-10",34.58,35.21,33.96,34.03,647600.0],["2019-12-11",33.92,34.17,33.2,33.72,833700.0],["2019-12-12",33.78,34.15,33.18,33.68,437400.0],["2019-12-13",33.89,33.91,31.68,32.01,695100.0],["2019-12-16",32.14,32.38,31.31,31.36,411800.0],["2019-12-17",31.48,31.53,30.64,31.38,378100.0],["2019-12-18",31.46,32.42,31.4,32.31,567200.0],["2019-12-19",32.49,32.82,32.03,32.32,431100.0],["2019-12-20",32.24,32.24,31.58,31.86,1173200.0],["2019-12-23",31.73,32.51,31.73,32.33,307500.0],["2019-12-24",32.24,32.41,31.89,32.27,140400.0],["2019-12-26",32.45,33.43,32.45,33.14,253500.0],["2019-12-27",33.15,33.3,32.34,32.67,312000.0],["2019-12-30",32.79,34.19,32.33,33.96,472200.0],["2019-12-31",33.93,34.74,33.62,34.54,510100.0],["2020-01-02",34.84,34.84,33.52,34.09,458200.0],["2020-01-03",33.75,34.07,33.67,33.83,336800.0],["2020-01-06",33.76,34.66,33.71,34.41,372800.0],["2020-01-07",34.49,34.73,34.11,34.18,283900.0],["2020-01-08",34.0,34.78,33.8,34.48,270300.0],["2020-01-09",34.31,34.75,33.83,33.97,393700.0],["2020-01-10",33.84,34.09,33.04,33.78,244600.0],["2020-01-13",33.94,34.02,32.95,33.04,465100.0],["2020-01-14",35.12,35.22,33.58,34.59,837600.0],["2020-01-15",34.32,34.32,32.72,33.91,553900.0],["2020-01-16",34.17,34.8,34.02,34.71,356700.0],["2020-01-17",34.36,34.71,34.18,34.53,349100.0],["2020-01-21",34.41,34.41,33.15,33.21,466900.0],["2020-01-22",33.34,33.46,31.86,32.32,521100.0],["2020-01-23",32.2,32.49,31.27,32.28,379800.0],["2020-01-24",32.18,32.21,31.8,32.1,400600.0],["2020-01-27",31.28,32.53,30.97,31.93,335700.0],["2020-01-28",31.91,32.62,31.63,32.39,251100.0],["2020-01-29",32.45,32.88,32.36,32.45,179700.0],["2020-01-30",32.12,32.71,31.79,32.67,178000.0],["2020-01-31",32.52,32.52,31.09,31.17,409200.0],["2020-02-03",31.49,32.8,31.18,32.59,318500.0],["2020-02-04",32.99,33.0,31.76,32.13,227400.0],["2020-02-05",32.39,33.04,32.13,32.67,186200.0],["2020-02-06",32.93,33.13,32.22,32.55,142600.0],["2020-02-07",32.41,32.56,31.36,31.88,162300.0],["2020-02-10",31.86,32.44,31.42,32.12,162400.0],["2020-02-11",32.05,33.14,31.89,32.82,164900.0],["2020-02-12",33.01,34.41,32.74,34.25,385500.0],["2020-02-13",34.09,34.54,33.65,33.85,200700.0],["2020-02-14",33.87,33.98,32.55,32.61,190800.0],["2020-02-18",32.51,33.17,32.23,32.39,262300.0],["2020-02-19",32.49,32.67,31.73,32.0,181300.0],["2020-02-20",31.95,32.69,31.71,32.29,184500.0],["2020-02-21",32.2,32.2,30.99,31.42,179000.0],["2020-02-24",30.61,30.9,30.12,30.74,184300.0],["2020-02-25",30.75,30.75,29.44,29.53,361500.0],["2020-02-26",29.83,30.26,28.77,28.83,273100.0],["2020-02-27",28.28,28.97,27.16,27.17,349700.0],["2020-02-28",26.06,27.51,25.96,26.53,325400.0],["2020-03-02",26.7,26.85,25.17,25.73,366400.0],["2020-03-03",25.57,26.91,24.64,25.04,455800.0],["2020-03-04",25.27,26.02,24.87,25.91,347500.0],["2020-03-05",25.29,25.68,24.66,25.31,426300.0],["2020-03-06",24.49,25.74,24.49,25.04,332500.0],["2020-03-09",23.68,24.81,21.79,24.32,436900.0],["2020-03-10",25.09,25.39,21.87,22.1,535300.0],["2020-03-11",22.39,22.39,20.86,20.94,551000.0],["2020-03-12",19.57,20.03,18.18,18.36,726100.0],["2020-03-13",26.12,26.12,17.41,19.16,1023100.0],["2020-03-16",13.13,19.39,13.13,18.6,984800.0],["2020-03-17",18.83,19.91,17.04,17.38,888900.0],["2020-03-18",16.58,19.42,16.37,17.01,984800.0],["2020-03-19",16.93,19.88,16.35,19.28,805400.0],["2020-03-20",19.47,20.64,17.55,17.9,796700.0],["2020-03-23",17.94,18.29,16.71,17.22,485500.0],["2020-03-24",17.87,20.21,17.87,19.84,516100.0],["2020-03-25",19.93,21.44,19.16,19.35,613900.0],["2020-03-26",19.45,19.45,18.25,18.64,430500.0],["2020-03-27",17.92,18.57,17.23,17.47,369600.0],["2020-03-30",17.57,17.67,16.52,17.43,486700.0],["2020-03-31",17.5,18.53,17.09,17.32,575600.0],["2020-04-01",16.71,16.95,14.44,14.89,514900.0],["2020-04-02",14.68,15.06,14.0,14.52,431200.0],["2020-04-03",14.5,14.93,13.75,14.53,527500.0],["2020-04-06",15.24,17.21,15.2,17.1,573900.0],["2020-04-07",18.05,20.04,18.05,19.16,757900.0],["2020-04-08",19.48,21.09,19.17,20.85,536600.0],["2020-04-09",21.96,22.85,21.69,21.88,532900.0],["2020-04-13",21.72,22.09,20.58,21.23,429100.0],["2020-04-14",21.58,22.14,20.72,21.5,454600.0],["2020-04-15",20.7,21.31,20.17,20.84,408800.0],["2020-04-16",20.74,20.79,19.62,20.37,346400.0],["2020-04-17",21.4,22.11,20.54,21.64,490700.0],["2020-04-20",21.1,21.35,20.24,20.42,382200.0],["2020-04-21",19.75,20.47,19.22,19.91,194000.0],["2020-04-22",20.07,20.07,18.69,18.73,357900.0],["2020-04-23",18.7,19.06,18.11,18.57,406900.0],["2020-04-24",18.64,19.0,18.21,18.79,310300.0],["2020-04-27",19.08,21.41,19.08,21.09,507000.0],["2020-04-28",21.85,22.63,20.56,21.48,381600.0],["2020-04-29",22.49,22.95,22.05,22.65,312200.0],["2020-04-30",22.32,22.32,21.03,21.14,299100.0],["2020-05-01",20.67,21.29,20.15,21.29,435000.0],["2020-05-04",20.85,21.29,19.95,20.34,267800.0],["2020-05-05",20.75,21.39,19.86,19.94,247700.0],["2020-05-06",20.11,20.22,19.31,19.37,155800.0],["2020-05-07",19.61,20.11,19.13,19.21,299100.0],["2020-05-08",19.68,20.47,19.32,20.37,350100.0],["2020-05-11",20.03,20.79,19.15,20.7,299800.0],["2020-05-12",20.7,21.09,19.24,19.31,229500.0],["2020-05-13",19.31,19.52,18.04,18.4,287900.0],["2020-05-14",17.96,18.09,16.77,18.07,286900.0],["2020-05-15",17.83,19.28,17.61,19.07,275000.0],["2020-05-18",20.17,20.99,19.82,20.74,387200.0],["2020-05-19",20.75,20.85,19.9,20.02,182400.0],["2020-05-20",20.41,20.7,19.74,20.0,226100.0],["2020-05-21",20.07,22.04,20.07,21.84,354100.0],["2020-05-22",21.96,22.29,20.77,21.36,241400.0],["2020-05-26",22.36,23.69,22.18,23.35,312300.0],["2020-05-27",24.17,25.33,23.84,25.3,455000.0],["2020-05-28",25.69,25.72,24.43,24.71,422500.0],["2020-05-29",24.35,24.74,23.81,24.37,591600.0],["2020-06-01",24.39,25.27,23.72,24.69,386500.0],["2020-06-02",25.1,26.52,24.66,26.25,366100.0],["2020-06-03",26.76,27.81,26.05,27.69,363400.0],["2020-06-04",27.53,29.78,27.53,29.2,692500.0],["2020-06-05",30.5,31.45,29.01,29.46,1059800.0],["2020-06-08",30.42,30.85,29.76,30.18,498800.0],["2020-06-09",29.51,29.79,28.59,28.8,372900.0],["2020-06-10",28.6,28.82,27.1,27.13,401300.0],["2020-06-11",25.4,26.08,25.07,25.5,389300.0],["2020-06-12",26.47,27.04,25.26,26.3,377700.0],["2020-06-15",25.19,27.49,24.79,26.9,342500.0],["2020-06-16",28.23,28.72,27.43,28.27,295500.0],["2020-06-17",28.15,28.22,26.99,27.09,200800.0],["2020-06-18",26.73,28.15,26.5,28.0,285000.0],["2020-06-19",28.47,28.84,26.39,26.74,571600.0],["2020-06-22",26.46,28.34,25.99,28.09,294200.0],["2020-06-23",28.59,28.94,27.32,28.03,188300.0],["2020-06-24",27.45,28.15,26.47,26.51,223800.0],["2020-06-25",26.23,26.58,25.37,26.0,322000.0],["2020-06-26",25.85,26.67,25.45,25.92,426100.0],["2020-06-29",26.42,27.81,25.88,27.65,216400.0],["2020-06-30",27.42,28.19,27.17,27.38,310400.0],["2020-07-01",27.8,28.23,27.33,27.55,324900.0],["2020-07-02",28.27,28.43,27.1,27.73,196300.0],["2020-07-06",28.44,28.91,27.44,27.96,314600.0],["2020-07-07",27.63,27.89,26.51,26.57,214500.0],["2020-07-08",26.48,27.0,25.47,26.69,276300.0],["2020-07-09",26.57,26.9,25.16,25.38,236400.0],["2020-07-10",25.4,25.95,25.0,25.75,408300.0],["2020-07-13",26.07,26.4,25.24,25.34,235500.0],["2020-07-14",25.25,25.81,24.96,25.55,216100.0],["2020-07-15",26.31,27.25,26.09,26.29,430700.0],["2020-07-16",26.09,26.58,25.84,26.31,167600.0],["2020-07-17",26.29,26.41,25.59,25.94,269400.0],["2020-07-20",25.79,25.79,24.12,25.03,238900.0],["2020-07-21",25.42,26.62,24.77,25.84,335900.0],["2020-07-22",25.63,26.25,25.44,26.05,243600.0],["2020-07-23",25.99,27.26,25.71,27.14,419900.0],["2020-07-24",26.92,27.39,25.64,25.65,311900.0],["2020-07-27",25.58,25.58,24.85,25.3,201800.0],["2020-07-28",25.3,25.77,24.98,25.4,152100.0],["2020-07-29",25.5,26.61,25.39,25.5,255100.0],["2020-07-30",25.16,25.21,23.85,23.86,340400.0],["2020-07-31",23.72,24.4,22.76,23.1,352900.0],["2020-08-03",23.08,23.09,20.88,22.0,479500.0],["2020-08-04",21.87,23.79,21.87,23.48,379700.0],["2020-08-05",23.65,24.36,23.3,23.64,284800.0],["2020-08-06",23.45,23.64,22.57,22.71,191800.0],["2020-08-07",22.41,24.09,22.41,23.8,226600.0],["2020-08-10",23.79,24.58,23.64,24.32,210900.0],["2020-08-11",24.79,25.18,24.07,24.61,354700.0],["2020-08-12",24.84,25.15,24.11,24.67,212000.0],["2020-08-13",24.45,24.69,24.02,24.48,170800.0],["2020-08-14",24.33,25.04,23.92,24.73,201400.0],["2020-08-17",24.81,25.7,24.6,25.49,254000.0],["2020-08-18",25.19,25.19,23.71,24.05,340900.0],["2020-08-19",24.06,24.06,22.95,23.36,423900.0],["2020-08-20",23.13,23.37,22.48,23.05,249100.0],["2020-08-21",23.11,23.51,23.08,23.47,348400.0],["2020-08-24",23.58,24.77,23.58,24.41,321900.0],["2020-08-25",24.53,25.31,24.23,25.13,263500.0],["2020-08-26",25.27,26.49,25.18,26.22,463800.0],["2020-08-27",26.2,27.0,26.17,26.72,412200.0],["2020-08-28",26.98,26.99,25.99,26.1,313500.0],["2020-08-31",26.25,26.26,25.39,25.68,327100.0],["2020-09-01",25.48,26.57,24.96,26.49,298500.0],["2020-09-02",26.73,28.06,26.58,27.84,532200.0],["2020-09-03",27.61,27.92,26.81,27.42,353000.0],["2020-09-04",27.72,28.2,27.13,27.29,405800.0],["2020-09-08",27.11,28.2,26.69,27.79,362000.0],["2020-09-09",27.77,27.8,26.84,26.91,496100.0],["2020-09-10",27.28,27.28,24.96,25.19,842300.0],["2020-09-11",27.65,29.95,26.67,28.44,2168200.0],["2020-09-14",29.22,31.33,29.22,31.08,992300.0],["2020-09-15",31.18,31.5,29.44,29.57,541300.0],["2020-09-16",29.91,30.71,29.59,30.53,477000.0],["2020-09-17",29.88,31.65,29.79,30.82,494900.0],["2020-09-18",31.02,31.57,29.87,30.01,488700.0],["2020-09-21",29.33,29.33,27.85,28.52,425700.0],["2020-09-22",28.87,28.99,28.07,28.57,227900.0],["2020-09-23",28.69,29.22,27.53,27.57,340800.0],["2020-09-24",27.3,27.75,26.73,27.14,307100.0],["2020-09-25",26.99,27.3,26.78,27.16,269500.0],["2020-09-28",27.71,27.81,27.05,27.67,292700.0],["2020-09-29",27.63,27.77,26.91,27.65,322700.0],["2020-09-30",27.87,28.41,27.6,27.82,338300.0],["2020-10-01",27.97,28.49,27.31,27.77,253800.0],["2020-10-02",27.02,28.37,27.0,28.17,317900.0],["2020-10-05",28.39,29.28,27.81,28.8,346300.0],["2020-10-06",29.0,29.83,28.44,28.51,329000.0],["2020-10-07",29.07,30.15,29.02,30.08,337400.0],["2020-10-08",30.5,31.32,30.2,31.02,225300.0],["2020-10-09",31.1,31.85,31.08,31.29,284400.0],["2020-10-12",31.01,31.72,31.01,31.26,212900.0],["2020-10-13",30.92,31.6,30.63,31.48,227000.0],["2020-10-14",31.75,32.87,31.65,32.2,249200.0],["2020-10-15",31.46,32.93,31.0,32.67,329700.0],["2020-10-16",32.48,33.01,31.71,32.37,263500.0],["2020-10-19",32.72,32.81,31.03,31.13,243500.0],["2020-10-20",31.31,32.07,30.49,30.54,194800.0],["2020-10-21",30.54,30.72,30.01,30.05,163400.0],["2020-10-22",30.11,31.07,29.64,30.95,197300.0],["2020-10-23",31.24,31.25,30.5,31.19,245800.0],["2020-10-26",30.86,30.86,30.25,30.74,167300.0],["2020-10-27",30.51,30.79,29.92,30.07,119900.0],["2020-10-28",29.26,29.91,28.98,29.0,152700.0],["2020-10-29",28.93,29.5,28.65,29.13,139700.0],["2020-10-30",29.19,29.46,27.77,28.0,333400.0],["2020-11-02",28.36,29.53,28.01,29.39,182300.0],["2020-11-03",30.07,30.27,29.43,30.07,203300.0],["2020-11-04",29.73,29.88,29.01,29.11,167700.0],["2020-11-05",29.3,30.53,29.3,30.51,190300.0],["2020-11-06",30.57,30.66,29.92,29.94,124700.0],["2020-11-09",31.24,35.28,31.24,35.12,609100.0],["2020-11-10",35.34,35.54,34.29,34.79,232100.0],["2020-11-11",34.8,34.88,32.85,33.25,294400.0],["2020-11-12",32.93,33.23,31.82,31.96,238600.0],["2020-11-13",32.68,32.68,31.74,32.44,124400.0],["2020-11-16",33.35,33.39,32.64,33.38,164600.0],["2020-11-17",32.87,33.76,32.68,33.62,154100.0],["2020-11-18",33.95,34.86,33.64,33.89,231800.0],["2020-11-19",33.88,34.99,33.4,34.61,116600.0],["2020-11-20",34.43,34.84,33.87,34.75,229500.0],["2020-11-23",35.26,36.2,35.17,36.13,387700.0],["2020-11-24",37.31,38.39,35.81,36.83,250300.0],["2020-11-25",36.5,36.97,35.73,36.79,276000.0],["2020-11-27",37.58,38.14,37.02,37.41,159800.0],["2020-11-30",37.11,37.29,35.22,37.09,489200.0],["2020-12-01",37.62,38.07,36.66,37.31,318200.0],["2020-12-02",36.89,38.13,36.28,38.08,392300.0],["2020-12-03",37.99,38.95,37.7,38.37,656100.0],["2020-12-04",39.11,39.26,34.77,36.72,816700.0],["2020-12-07",36.64,38.12,35.75,37.51,432200.0],["2020-12-08",37.14,37.62,36.65,37.27,286900.0],["2020-12-09",37.61,38.25,36.79,37.28,271600.0],["2020-12-10",36.88,37.84,36.68,37.04,173500.0],["2020-12-11",36.78,37.31,36.48,36.89,183400.0],["2020-12-14",37.35,38.17,37.08,37.54,208800.0],["2020-12-15",37.71,38.44,37.53,38.09,193800.0],["2020-12-16",38.0,38.49,37.4,37.66,154600.0],["2020-12-17",37.66,38.46,37.15,38.41,205500.0],["2020-12-18",38.28,38.81,37.81,37.91,723900.0],["2020-12-21",37.12,37.63,36.5,36.63,188400.0],["2020-12-22",36.64,36.72,35.8,36.36,227200.0],["2020-12-23",36.52,37.0,35.81,36.65,314400.0],["2020-12-24",36.94,37.14,35.97,36.01,94800.0],["2020-12-28",36.23,37.24,35.83,36.71,233800.0],["2020-12-29",36.92,36.92,35.85,36.61,174400.0],["2020-12-30",36.5,37.3,36.27,36.62,145100.0],["2020-12-31",36.4,37.11,36.35,36.78,149500.0],["2021-01-04",36.9,36.92,35.57,35.7,201900.0],["2021-01-05",35.58,36.33,35.58,36.08,253200.0],["2021-01-06",36.56,39.26,36.36,39.21,294400.0],["2021-01-07",39.21,39.87,38.74,39.39,211300.0],["2021-01-08",39.53,40.71,39.1,40.04,224300.0],["2021-01-11",38.83,42.95,38.83,42.65,222300.0],["2021-01-12",43.15,44.36,43.07,43.58,200400.0],["2021-01-13",43.47,44.45,42.7,43.7,211900.0],["2021-01-14",44.54,45.32,44.18,44.81,226800.0],["2021-01-15",44.74,45.57,44.2,45.0,226400.0],["2021-01-19",45.87,45.87,44.07,44.78,356400.0],["2021-01-20",44.54,45.49,42.33,42.97,377000.0],["2021-01-21",42.97,43.95,42.9,43.19,211700.0],["2021-01-22",42.84,44.2,42.47,44.04,225100.0],["2021-01-25",44.23,46.29,44.23,44.9,277300.0],["2021-01-26",45.19,46.09,43.57,43.9,230300.0],["2021-01-27",43.29,43.44,41.18,42.2,479400.0],["2021-01-28",42.29,44.91,41.85,43.02,560400.0],["2021-01-29",43.58,44.64,42.56,43.08,249800.0],["2021-02-01",43.52,43.52,41.75,42.38,215900.0],["2021-02-02",42.95,43.98,42.25,43.58,244400.0],["2021-02-03",43.43,44.73,43.05,44.67,166300.0],["2021-02-04",45.0,46.73,44.89,46.44,269800.0],["2021-02-05",47.55,47.81,45.52,46.27,237500.0],["2021-02-08",46.65,47.96,46.52,47.95,205700.0],["2021-02-09",48.15,48.16,46.89,47.15,212800.0],["2021-02-10",47.67,47.67,46.55,46.78,111500.0],["2021-02-11",46.91,47.93,46.54,47.88,187200.0],["2021-02-12",47.5,47.62,46.34,46.87,141100.0],["2021-02-16",47.36,47.45,46.2,46.49,140700.0],["2021-02-17",46.11,46.22,44.94,45.75,164400.0],["2021-02-18",45.61,45.75,44.4,45.24,152700.0],["2021-02-19",45.33,46.98,44.9,46.04,132100.0],["2021-02-22",45.85,47.84,45.85,47.75,169800.0],["2021-02-23",47.39,47.39,45.73,46.78,131700.0],["2021-02-24",47.16,48.52,46.91,47.99,141200.0],["2021-02-25",48.27,48.57,46.37,46.52,183000.0],["2021-02-26",46.52,46.8,44.3,45.08,244500.0],["2021-03-01",45.86,47.57,45.5,47.06,161500.0],["2021-03-02",46.95,47.35,45.96,46.54,194200.0],["2021-03-03",46.6,48.5,45.88,46.33,462200.0],["2021-03-04",46.67,48.01,43.63,45.39,296700.0],["2021-03-05",46.31,46.36,43.67,46.03,239200.0],["2021-03-08",46.68,48.91,46.56,48.66,170900.0],["2021-03-09",49.23,49.23,47.29,47.7,308400.0],["2021-03-10",48.2,48.82,47.33,47.5,338300.0],["2021-03-11",47.59,48.94,47.3,47.83,564500.0],["2021-03-12",45.97,46.76,44.84,45.5,480700.0],["2021-03-15",45.13,46.0,44.21,45.31,285500.0],["2021-03-16",44.91,44.91,43.81,44.53,229300.0],["2021-03-17",44.37,45.49,43.88,45.1,254800.0],["2021-03-18",45.26,46.11,44.49,44.85,173400.0],["2021-03-19",44.57,46.6,43.76,46.34,539700.0],["2021-03-22",45.8,45.87,42.76,43.61,452400.0],["2021-03-23",42.81,43.68,41.77,41.9,311100.0],["2021-03-24",42.54,42.99,40.42,40.51,216700.0],["2021-03-25",40.24,43.6,39.6,43.41,318100.0],["2021-03-26",43.77,44.09,42.61,43.85,215400.0],["2021-03-29",43.67,44.47,42.12,42.27,216800.0],["2021-03-30",42.73,45.76,42.33,43.36,128300.0],["2021-03-31",43.88,44.3,42.9,42.9,288000.0],["2021-04-01",43.29,43.92,42.94,43.5,186600.0],["2021-04-05",43.31,44.1,42.15,43.3,197800.0],["2021-04-06",43.18,44.41,43.18,43.79,155200.0],["2021-04-07",43.88,44.98,43.3,44.39,255000.0],["2021-04-08",44.5,45.32,43.35,45.31,222400.0],["2021-04-09",45.55,47.32,44.6,46.94,567700.0],["2021-04-12",46.99,47.0,45.5,46.67,191200.0],["2021-04-13",46.23,46.29,44.92,45.65,226500.0],["2021-04-14",45.97,46.86,45.0,45.19,214000.0],["2021-04-15",45.38,46.62,45.2,46.26,149200.0],["2021-04-16",46.59,46.59,45.63,45.7,132400.0],["2021-04-19",45.64,45.64,44.19,44.32,142500.0],["2021-04-20",44.32,44.47,41.84,42.36,172800.0],["2021-04-21",42.54,43.64,42.24,43.4,203200.0],["2021-04-22",43.56,43.99,43.16,43.39,104600.0],["2021-04-23",43.59,45.25,42.84,44.91,223000.0],["2021-04-26",45.37,45.54,42.6,42.98,163800.0],["2021-04-27",43.2,44.7,42.8,43.93,101100.0],["2021-04-28",44.0,44.1,43.47,43.73,90300.0],["2021-04-29",44.2,44.72,43.6,44.15,72400.0],["2021-04-30",43.74,44.16,42.95,42.97,127400.0],["2021-05-03",43.61,45.91,42.94,45.51,219200.0],["2021-05-04",45.12,45.12,43.5,44.13,153000.0],["2021-05-05",44.52,45.09,44.04,44.45,90400.0],["2021-05-06",44.5,45.61,44.5,45.55,160600.0],["2021-05-07",45.49,46.03,45.25,45.89,79500.0],["2021-05-10",46.04,46.41,44.38,44.48,160400.0],["2021-05-11",43.67,43.75,41.89,43.13,180200.0],["2021-05-12",42.99,43.36,40.48,40.81,195500.0],["2021-05-13",41.25,42.98,41.23,42.08,124500.0],["2021-05-14",42.54,44.0,42.54,43.89,105200.0],["2021-05-17",43.54,45.12,42.84,44.84,147000.0],["2021-05-18",44.96,44.96,43.5,43.6,122900.0],["2021-05-19",42.92,42.92,41.22,42.68,169800.0],["2021-05-20",42.76,42.76,40.6,41.24,160000.0],["2021-05-21",41.87,42.1,41.11,41.36,146200.0],["2021-05-24",41.65,42.35,41.03,42.07,141400.0],["2021-05-25",42.27,43.49,42.27,42.33,147200.0],["2021-05-26",42.8,45.2,42.8,44.75,333000.0],["2021-05-27",44.74,44.75,43.43,44.54,170800.0],["2021-05-28",45.0,45.0,42.0,43.82,143500.0],["2021-06-01",43.97,44.9,43.17,44.85,223700.0],["2021-06-02",44.96,45.41,44.26,44.59,173200.0],["2021-06-03",44.54,45.12,43.2,44.54,287700.0],["2021-06-04",46.96,48.38,45.11,47.3,836200.0],["2021-06-07",47.87,48.59,47.51,48.55,380800.0],["2021-06-08",48.55,50.06,47.66,49.16,318800.0],["2021-06-09",49.17,49.17,47.84,47.91,182900.0],["2021-06-10",48.13,48.13,46.32,46.44,248600.0],["2021-06-11",46.65,47.22,46.31,46.94,193900.0],["2021-06-14",47.03,47.19,45.74,46.01,187100.0],["2021-06-15",45.89,45.89,44.64,45.57,326200.0],["2021-06-16",45.31,46.33,44.64,45.96,248700.0],["2021-06-17",45.94,45.98,43.83,44.13,176600.0],["2021-06-18",43.53,44.75,42.92,43.25,383700.0],["2021-06-21",43.78,45.54,43.75,44.7,205700.0],["2021-06-22",44.76,45.77,44.05,45.69,119400.0],["2021-06-23",45.79,46.59,45.71,46.35,203600.0],["2021-06-24",46.84,47.59,46.17,47.43,110400.0],["2021-06-25",47.83,49.74,47.83,49.04,335800.0],["2021-06-28",49.17,49.3,47.64,47.98,200900.0],["2021-06-29",48.09,48.96,47.67,48.35,139600.0],["2021-06-30",48.16,49.2,47.8,48.99,217100.0],["2021-07-01",49.46,52.0,48.88,51.57,432000.0],["2021-07-02",51.57,51.73,50.29,50.5,205000.0],["2021-07-06",50.93,51.07,48.0,49.27,218800.0],["2021-07-07",49.27,49.63,46.51,47.6,171400.0],["2021-07-08",45.9,47.98,44.8,47.23,179600.0],["2021-07-09",48.23,49.51,46.71,49.17,157300.0],["2021-07-12",49.05,50.2,48.04,49.02,161400.0],["2021-07-13",48.64,48.89,46.96,47.22,204700.0],["2021-07-14",47.64,48.04,45.95,45.99,259200.0],["2021-07-15",45.76,46.0,43.22,43.49,420100.0],["2021-07-16",44.12,44.71,42.76,42.92,188500.0],["2021-07-19",41.49,41.76,39.74,40.35,399700.0],["2021-07-20",40.52,43.26,40.52,42.88,282600.0],["2021-07-21",43.15,45.24,42.99,44.17,171600.0],["2021-07-22",44.18,44.34,42.82,43.1,124600.0],["2021-07-23",43.83,43.83,42.66,43.44,126100.0],["2021-07-26",43.87,45.43,43.47,43.83,176200.0],["2021-07-27",43.45,43.88,42.5,42.89,102100.0],["2021-07-28",43.23,43.7,42.42,43.1,180800.0],["2021-07-29",43.73,44.91,43.44,44.14,163800.0],["2021-07-30",43.99,45.24,43.42,43.65,127000.0],["2021-08-02",44.08,45.01,43.83,44.4,216000.0],["2021-08-03",44.79,44.96,43.56,44.16,237800.0],["2021-08-04",43.48,43.76,39.77,39.93,395900.0],["2021-08-05",40.32,42.73,40.28,42.05,237500.0],["2021-08-06",42.69,43.25,42.05,42.51,160400.0],["2021-08-09",42.28,42.75,41.27,41.88,186600.0],["2021-08-10",41.9,43.95,41.9,43.53,128800.0],["2021-08-11",43.88,43.88,42.37,43.38,123300.0],["2021-08-12",43.59,43.83,42.69,43.36,116400.0],["2021-08-13",43.14,43.14,42.21,42.28,114700.0],["2021-08-16",41.9,42.74,40.92,42.15,205100.0],["2021-08-17",41.51,41.69,39.51,39.64,214800.0],["2021-08-18",39.51,41.57,38.74,40.42,167700.0],["2021-08-19",39.73,41.76,39.42,41.0,154100.0],["2021-08-20",40.91,41.84,40.61,41.36,165300.0],["2021-08-23",41.91,42.68,41.88,42.65,142400.0],["2021-08-24",42.97,43.91,42.43,43.35,145800.0],["2021-08-25",43.7,43.7,42.0,42.04,177000.0],["2021-08-26",41.75,41.75,39.78,41.72,274900.0],["2021-08-27",41.95,42.74,41.29,42.67,361700.0],["2021-08-30",42.86,42.86,41.49,41.5,142500.0],["2021-08-31",41.73,41.93,39.89,40.19,259800.0],["2021-09-01",40.72,41.69,40.37,41.25,181800.0],["2021-09-02",41.25,41.94,41.02,41.47,203600.0],["2021-09-03",41.2,41.51,39.81,40.01,350200.0],["2021-09-07",40.08,40.25,39.01,39.13,334100.0],["2021-09-08",38.82,38.95,37.74,38.35,396900.0],["2021-09-09",38.52,40.07,38.52,39.6,606900.0],["2021-09-10",37.95,40.46,37.76,37.78,780400.0],["2021-09-13",38.32,38.49,36.33,38.41,627600.0],["2021-09-14",38.58,39.03,37.31,37.56,312500.0],["2021-09-15",37.73,39.12,37.73,38.45,262500.0],["2021-09-16",38.73,40.06,38.5,39.54,459500.0],["2021-09-17",40.39,42.81,40.39,42.8,783200.0],["2021-09-20",41.05,42.09,40.39,40.9,569300.0],["2021-09-21",40.45,40.8,39.57,39.85,499500.0],["2021-09-22",40.19,41.7,39.63,41.1,334300.0],["2021-09-23",41.19,43.03,41.19,41.88,249100.0],["2021-09-24",41.22,41.76,40.66,41.36,260200.0],["2021-09-27",41.62,44.1,41.62,43.61,265500.0],["2021-09-28",43.19,44.36,42.83,43.31,221700.0],["2021-09-29",43.32,44.6,42.96,43.11,229000.0],["2021-09-30",42.67,42.93,39.56,39.76,428300.0],["2021-10-01",39.99,41.75,39.65,41.26,364100.0],["2021-10-04",40.94,42.09,40.91,41.69,240200.0],["2021-10-05",41.69,42.47,40.18,40.24,319700.0],["2021-10-06",39.55,40.99,39.55,40.21,259500.0],["2021-10-07",40.55,42.53,40.55,41.61,292000.0],["2021-10-08",41.92,42.24,40.75,40.8,242600.0],["2021-10-11",40.94,41.16,39.5,39.53,295800.0],["2021-10-12",39.72,40.91,39.38,40.45,358800.0],["2021-10-13",40.38,40.95,39.84,39.91,210000.0],["2021-10-14",40.27,40.45,39.74,39.9,300200.0],["2021-10-15",40.77,42.11,39.45,39.55,338800.0],["2021-10-18",40.07,40.96,39.15,40.83,353900.0],["2021-10-19",41.08,41.08,39.89,40.15,346300.0],["2021-10-20",39.87,41.6,39.48,40.32,269800.0],["2021-10-21",40.46,41.89,40.46,41.2,287000.0],["2021-10-22",40.92,41.55,40.81,41.04,246500.0],["2021-10-25",41.0,42.24,41.0,41.42,345100.0],["2021-10-26",41.8,42.31,40.38,40.56,235300.0],["2021-10-27",40.32,40.51,39.64,39.78,283300.0],["2021-10-28",39.89,40.7,39.89,40.16,278400.0],["2021-10-29",40.04,40.75,40.0,40.7,198000.0],["2021-11-01",41.1,43.15,41.1,42.79,336600.0],["2021-11-02",42.35,44.34,42.35,44.29,384000.0],["2021-11-03",44.14,47.42,44.14,47.31,279200.0],["2021-11-04",47.54,49.31,47.18,49.24,387800.0],["2021-11-05",49.58,51.6,49.4,51.48,324900.0],["2021-11-08",51.48,52.0,51.04,51.5,251100.0],["2021-11-09",51.61,52.93,51.61,52.73,226500.0],["2021-11-10",52.29,52.9,50.78,51.08,290300.0],["2021-11-11",51.16,51.85,50.53,51.36,179000.0],["2021-11-12",51.65,52.06,50.7,51.21,204800.0],["2021-11-15",51.73,52.04,50.64,51.07,183700.0],["2021-11-16",51.07,52.62,50.77,52.51,190600.0],["2021-11-17",52.32,53.03,50.93,51.0,232400.0],["2021-11-18",52.07,53.8,51.17,53.68,240600.0],["2021-11-19",52.97,53.3,51.96,52.04,277600.0],["2021-11-22",52.79,55.1,52.79,54.63,427400.0],["2021-11-23",54.13,54.6,51.34,51.7,480900.0],["2021-11-24",50.93,51.15,49.4,49.72,332800.0],["2021-11-26",47.85,48.38,47.02,47.33,251400.0],["2021-11-29",48.59,48.91,46.75,47.48,351400.0],["2021-11-30",47.03,47.31,45.36,45.76,361700.0],["2021-12-01",47.14,47.74,43.53,43.61,355100.0],["2021-12-02",44.21,45.04,43.09,44.75,524700.0],["2021-12-03",45.74,45.94,43.8,45.66,604100.0],["2021-12-06",46.58,48.13,46.14,47.31,381900.0],["2021-12-07",47.87,49.37,47.87,48.2,288000.0],["2021-12-08",48.31,48.92,47.8,47.9,269000.0],["2021-12-09",47.55,48.88,47.0,47.11,184200.0],["2021-12-10",48.44,48.44,46.62,47.87,254300.0],["2021-12-13",47.42,47.87,45.74,45.82,281700.0],["2021-12-14",45.75,47.59,45.33,47.12,416400.0],["2021-12-15",46.84,47.89,45.61,47.55,305300.0],["2021-12-16",47.85,48.32,44.81,45.0,337800.0],["2021-12-17",45.08,45.83,44.02,44.78,1123300.0],["2021-12-20",43.79,43.96,42.07,42.61,441800.0],["2021-12-21",43.6,44.92,43.6,44.46,316500.0],["2021-12-22",44.49,45.35,44.19,45.12,405200.0],["2021-12-23",45.4,46.59,44.97,45.9,300200.0],["2021-12-27",46.12,47.84,45.96,47.77,291500.0],["2021-12-28",47.61,48.78,47.51,47.57,230600.0],["2021-12-29",47.57,48.99,47.57,48.13,189900.0],["2021-12-30",47.72,49.57,47.72,48.33,212800.0],["2021-12-31",48.15,48.44,47.58,47.99,232200.0],["2022-01-03",48.19,49.98,47.82,48.01,289300.0],["2022-01-04",48.03,49.14,48.02,48.71,270800.0],["2022-01-05",49.2,49.83,47.48,47.48,241600.0],["2022-01-06",48.22,49.09,46.95,47.93,226000.0],["2022-01-07",47.43,48.17,46.41,46.54,267700.0],["2022-01-10",45.85,45.9,43.11,44.57,368800.0],["2022-01-11",44.41,45.56,43.61,45.26,318100.0],["2022-01-12",45.18,46.25,44.2,44.35,286200.0],["2022-01-13",44.82,45.81,43.82,44.01,295400.0],["2022-01-14",43.08,44.02,42.05,43.39,334700.0],["2022-01-18",42.43,43.29,42.2,42.74,354400.0],["2022-01-19",43.2,43.55,42.15,42.25,242500.0],["2022-01-20",42.47,43.29,40.16,40.45,329800.0],["2022-01-21",39.9,41.69,39.67,40.43,371000.0],["2022-01-24",39.75,44.74,39.21,44.46,369000.0],["2022-01-25",43.27,45.73,42.89,45.0,341500.0],["2022-01-26",46.01,46.43,43.1,43.72,594500.0],["2022-01-27",44.55,45.45,42.85,43.19,243600.0],["2022-01-28",42.86,43.32,41.75,43.25,249800.0],["2022-01-31",42.81,44.98,42.68,44.95,279600.0],["2022-02-01",44.4,45.83,44.26,45.63,264700.0],["2022-02-02",45.93,46.42,43.61,44.18,248300.0],["2022-02-03",43.86,44.9,43.09,43.12,198400.0],["2022-02-04",43.13,44.12,41.83,43.71,259400.0],["2022-02-07",43.97,45.02,43.58,44.03,218300.0],["2022-02-08",44.25,46.33,44.13,45.67,238100.0],["2022-02-09",45.96,46.75,45.8,46.14,231100.0],["2022-02-10",45.01,47.51,45.01,45.53,261200.0],["2022-02-11",45.36,45.88,43.79,44.1,279100.0],["2022-02-14",44.45,45.12,43.39,43.57,260200.0],["2022-02-15",43.94,45.71,43.94,45.48,224200.0],["2022-02-16",45.15,46.41,45.04,45.89,209600.0],["2022-02-17",45.23,46.84,43.53,43.82,223300.0],["2022-02-18",43.6,45.09,43.59,43.98,232400.0],["2022-02-22",43.79,44.57,41.84,42.06,292600.0],["2022-02-23",42.32,42.83,41.48,41.74,300600.0],["2022-02-24",40.19,44.12,40.19,43.95,343600.0],["2022-02-25",43.83,44.7,43.04,44.56,244700.0],["2022-02-28",43.77,44.82,43.6,44.49,318800.0],["2022-03-01",44.57,44.57,42.41,43.04,364300.0],["2022-03-02",43.45,46.48,42.73,45.0,620900.0],["2022-03-03",45.1,46.61,44.43,46.01,523400.0],["2022-03-04",45.81,45.81,43.43,44.5,464800.0],["2022-03-07",44.42,44.43,41.04,41.06,513200.0],["2022-03-08",41.46,44.25,41.12,43.04,558500.0],["2022-03-09",44.28,45.58,44.07,44.83,443100.0],["2022-03-10",43.71,44.87,42.0,43.07,636500.0],["2022-03-11",37.87,40.92,35.32,40.07,2275600.0],["2022-03-14",41.01,42.18,40.09,40.46,790400.0],["2022-03-15",40.25,41.43,40.1,41.09,500200.0],["2022-03-16",41.77,43.32,41.37,42.71,618200.0],["2022-03-17",42.66,43.25,41.37,43.13,333100.0],["2022-03-18",43.09,43.89,42.33,43.74,972200.0],["2022-03-21",43.71,43.83,39.89,40.45,384500.0],["2022-03-22",40.97,42.06,40.34,41.18,270900.0],["2022-03-23",40.7,41.0,39.8,39.94,225200.0],["2022-03-24",40.2,40.72,39.36,40.05,181800.0],["2022-03-25",39.99,40.28,39.38,39.74,133700.0],["2022-03-28",39.74,40.52,38.98,40.51,192900.0],["2022-03-29",40.99,42.53,40.61,41.86,327100.0],["2022-03-30",41.81,42.11,39.81,39.93,252300.0],["2022-03-31",39.55,39.77,38.04,38.21,223600.0],["2022-04-01",38.33,38.65,37.53,38.59,360600.0],["2022-04-04",38.41,39.18,38.05,38.46,247000.0],["2022-04-05",38.45,38.94,37.75,38.34,245700.0],["2022-04-06",38.17,38.17,36.34,37.88,301600.0],["2022-04-07",38.04,38.28,36.79,38.0,249000.0],["2022-04-08",38.0,39.05,37.39,38.21,216100.0],["2022-04-11",38.32,39.53,37.61,38.26,257100.0],["2022-04-12",39.08,40.16,38.35,38.53,216900.0],["2022-04-13",38.46,39.81,38.46,39.27,299700.0],["2022-04-14",39.44,39.89,39.02,39.39,174100.0],["2022-04-18",39.17,39.75,38.4,38.56,283100.0],["2022-04-19",38.69,40.87,38.69,40.62,197100.0],["2022-04-20",40.81,41.13,40.21,40.43,182500.0],["2022-04-21",40.84,40.95,38.99,39.85,209100.0],["2022-04-22",39.23,39.6,37.68,37.95,169500.0],["2022-04-25",37.65,38.3,36.67,38.2,176200.0],["2022-04-26",37.87,37.87,36.71,36.86,216900.0],["2022-04-27",37.03,37.58,36.22,36.72,215000.0],["2022-04-28",37.54,38.76,36.6,38.31,238500.0],["2022-04-29",37.98,38.17,36.45,36.63,185900.0],["2022-05-02",36.63,38.03,36.27,37.96,180800.0],["2022-05-03",38.55,38.55,36.97,37.95,169900.0],["2022-05-04",38.18,38.5,36.51,38.16,262800.0],["2022-05-05",37.62,37.99,35.32,36.57,249400.0],["2022-05-06",36.4,36.4,34.65,35.56,369800.0],["2022-05-09",34.68,36.08,34.01,34.18,230500.0],["2022-05-10",34.75,35.09,32.71,33.87,243400.0],["2022-05-11",34.43,34.97,32.15,32.64,268000.0],["2022-05-12",32.55,34.6,32.15,33.8,252100.0],["2022-05-13",34.29,35.38,33.73,34.21,264200.0],["2022-05-16",34.04,34.5,33.42,33.94,199800.0],["2022-05-17",34.57,35.42,33.48,34.44,177400.0],["2022-05-18",33.17,33.62,31.64,32.15,413000.0],["2022-05-19",31.73,32.32,31.22,31.5,298200.0],["2022-05-20",31.86,31.86,30.39,31.63,270500.0],["2022-05-23",31.76,32.06,30.46,30.76,261700.0],["2022-05-24",29.93,29.93,27.73,28.62,468900.0],["2022-05-25",28.59,32.46,28.34,32.26,524200.0],["2022-05-26",33.07,34.57,33.07,33.75,297500.0],["2022-05-27",33.49,34.5,32.99,33.93,320600.0],["2022-05-31",33.51,33.51,32.3,32.81,418900.0],["2022-06-01",33.26,33.34,32.26,32.97,557900.0],["2022-06-02",33.24,34.29,33.0,34.17,515300.0],["2022-06-03",30.65,33.5,30.6,31.16,981400.0],["2022-06-06",31.58,31.58,29.62,30.46,720400.0],["2022-06-07",29.9,30.77,29.06,29.97,658500.0],["2022-06-08",30.18,30.27,29.03,29.95,339500.0],["2022-06-09",29.79,30.55,29.5,30.21,375200.0],["2022-06-10",29.42,30.13,28.79,28.86,392500.0],["2022-06-13",27.94,28.97,27.82,28.46,494800.0],["2022-06-14",28.52,29.16,28.01,28.23,362600.0],["2022-06-15",28.56,29.18,28.24,28.72,342100.0],["2022-06-16",27.98,27.98,26.61,26.9,517000.0],["2022-06-17",27.14,28.14,27.04,27.78,1288700.0],["2022-06-21",28.35,28.96,27.36,27.39,468400.0],["2022-06-22",26.93,27.73,26.65,26.87,337200.0],["2022-06-23",26.85,28.01,26.27,27.5,298000.0],["2022-06-24",27.72,28.79,27.56,28.53,1041900.0],["2022-06-27",28.65,28.65,27.91,28.32,261600.0],["2022-06-28",28.44,28.89,27.34,27.4,245700.0],["2022-06-29",27.32,27.32,26.5,26.73,250500.0],["2022-06-30",26.28,26.43,25.51,26.0,308800.0],["2022-07-01",25.8,26.07,24.84,25.31,383900.0],["2022-07-05",24.9,26.02,24.02,25.84,515400.0],["2022-07-06",25.86,26.42,24.83,25.01,455500.0],["2022-07-07",25.21,26.1,25.19,25.8,272700.0],["2022-07-08",25.88,26.1,25.02,25.68,242800.0],["2022-07-11",25.59,25.59,25.07,25.31,190900.0],["2022-07-12",25.2,25.91,24.97,25.36,345200.0],["2022-07-13",25.09,25.56,24.63,25.47,353000.0],["2022-07-14",25.28,25.99,24.67,25.14,296900.0],["2022-07-15",25.77,25.97,25.27,25.88,192100.0],["2022-07-18",26.1,26.9,26.1,26.35,211800.0],["2022-07-19",26.67,28.13,26.67,27.97,330200.0],["2022-07-20",27.8,28.57,27.47,28.47,333900.0],["2022-07-21",28.1,28.19,27.32,28.01,217400.0],["2022-07-22",28.01,28.93,27.66,27.97,245900.0],["2022-07-25",28.39,28.57,27.14,27.65,354200.0],["2022-07-26",27.0,27.0,25.72,25.74,181900.0],["2022-07-27",26.14,26.53,25.22,26.28,258500.0],["2022-07-28",26.35,26.53,25.36,26.41,236700.0],["2022-07-29",26.45,26.45,25.7,26.0,319200.0],["2022-08-01",25.98,27.28,25.63,26.95,304000.0],["2022-08-02",26.73,27.03,26.24,26.5,187100.0],["2022-08-03",27.0,27.79,26.78,27.57,190000.0],["2022-08-04",27.37,27.76,27.08,27.56,212300.0],["2022-08-05",27.25,27.62,26.8,27.04,230400.0],["2022-08-08",27.19,28.74,27.16,28.11,444500.0],["2022-08-09",28.16,28.26,26.78,27.01,316100.0],["2022-08-10",28.19,28.63,27.42,27.76,353300.0],["2022-08-11",28.28,29.29,28.28,28.66,349600.0],["2022-08-12",29.07,29.64,28.6,29.48,306200.0],["2022-08-15",29.01,29.62,28.32,28.53,163400.0],["2022-08-16",28.46,31.21,28.33,30.75,444900.0],["2022-08-17",29.99,30.4,29.49,30.07,314500.0],["2022-08-18",29.76,30.14,29.17,29.75,189700.0],["2022-08-19",29.34,29.53,28.98,29.27,234600.0],["2022-08-22",28.5,28.72,27.52,27.71,305000.0],["2022-08-23",27.95,28.6,27.86,27.87,280700.0],["2022-08-24",27.6,28.01,27.24,27.35,232000.0],["2022-08-25",27.06,28.46,26.79,27.95,177500.0],["2022-08-26",27.96,28.26,27.34,27.39,278400.0],["2022-08-29",27.22,27.52,26.76,27.39,183100.0],["2022-08-30",27.71,27.71,26.71,26.85,316600.0],["2022-08-31",27.04,27.16,25.86,25.96,333100.0],["2022-09-01",25.9,26.42,24.9,25.91,312500.0],["2022-09-02",26.59,26.59,25.32,25.54,283700.0],["2022-09-06",25.54,26.27,24.99,26.23,433700.0],["2022-09-07",25.89,28.07,25.89,27.79,410100.0],["2022-09-08",27.14,27.21,25.73,26.54,824100.0],["2022-09-09",23.07,27.75,23.07,27.56,2903800.0],["2022-09-12",27.49,27.99,26.53,26.76,873500.0],["2022-09-13",25.52,25.93,22.98,23.43,1116700.0],["2022-09-14",23.58,23.73,23.01,23.44,494600.0],["2022-09-15",23.23,24.02,23.23,23.57,502000.0],["2022-09-16",23.5,23.84,23.05,23.46,936900.0],["2022-09-19",23.18,23.8,22.91,23.75,368400.0],["2022-09-20",23.58,23.6,22.84,23.42,397400.0],["2022-09-21",23.6,23.78,22.28,22.29,343000.0],["2022-09-22",22.07,22.18,21.65,21.66,326200.0],["2022-09-23",21.49,21.92,21.09,21.88,412800.0],["2022-09-26",21.57,22.2,21.52,21.67,418500.0],["2022-09-27",21.93,22.26,21.49,21.96,286400.0],["2022-09-28",21.96,23.04,21.96,22.86,337300.0],["2022-09-29",22.31,22.41,21.76,22.14,262700.0],["2022-09-30",21.65,22.31,20.78,21.53,413900.0],["2022-10-03",21.95,22.47,21.47,21.78,373000.0],["2022-10-04",22.2,22.83,21.86,22.31,390300.0],["2022-10-05",21.8,22.17,21.46,22.03,319600.0],["2022-10-06",21.88,22.41,21.79,22.19,387700.0],["2022-10-07",21.83,22.15,21.02,21.58,201500.0],["2022-10-10",21.67,21.87,21.01,21.26,239900.0],["2022-10-11",21.14,21.82,20.88,20.97,305700.0],["2022-10-12",20.96,21.32,20.77,21.17,244500.0],["2022-10-13",20.72,21.83,20.35,21.63,277600.0],["2022-10-14",21.83,22.02,21.0,21.15,200800.0],["2022-10-17",21.54,21.86,21.21,21.77,272300.0],["2022-10-18",22.26,22.57,21.47,21.57,251300.0],["2022-10-19",21.28,21.51,20.49,20.6,201700.0],["2022-10-20",20.53,21.35,20.34,20.46,181800.0],["2022-10-21",20.57,21.34,20.29,20.92,355400.0],["2022-10-24",20.94,21.26,20.51,21.01,225900.0],["2022-10-25",21.12,22.74,21.12,22.57,344700.0],["2022-10-26",22.53,23.15,22.45,22.56,218000.0],["2022-10-27",22.66,23.08,22.13,22.17,199000.0],["2022-10-28",22.12,22.74,21.81,22.66,300200.0],["2022-10-31",22.68,22.69,22.34,22.43,170800.0],["2022-11-01",22.74,23.15,22.45,22.55,199100.0],["2022-11-02",22.4,22.78,21.64,21.64,232000.0],["2022-11-03",22.03,22.13,21.04,22.02,170200.0],["2022-11-04",22.41,22.72,21.84,22.29,168000.0],["2022-11-07",22.41,22.88,22.02,22.67,172900.0],["2022-11-08",22.87,23.36,22.22,22.47,311800.0],["2022-11-09",22.36,22.43,20.64,20.78,239800.0],["2022-11-10",21.83,23.69,21.78,23.51,327600.0],["2022-11-11",23.77,24.62,23.67,24.28,205000.0],["2022-11-14",23.93,24.18,23.67,23.71,235900.0],["2022-11-15",24.38,25.15,23.95,24.52,284800.0],["2022-11-16",23.83,23.83,22.72,23.17,255000.0],["2022-11-17",22.77,23.56,22.5,23.53,207400.0],["2022-11-18",24.44,24.82,23.7,23.78,177700.0],["2022-11-21",23.55,23.77,22.9,22.98,351700.0],["2022-11-22",23.58,24.44,23.2,24.3,287800.0],["2022-11-23",24.16,24.49,24.07,24.47,234900.0],["2022-11-25",24.35,24.47,24.0,24.09,145100.0],["2022-11-28",23.79,24.37,23.35,23.45,530900.0],["2022-11-29",23.4,24.0,23.15,23.6,535300.0],["2022-11-30",23.66,23.69,22.63,23.25,638100.0],["2022-12-01",23.24,23.6,21.62,21.83,1119700.0],["2022-12-02",21.0,23.66,21.0,23.2,1193800.0],["2022-12-05",23.13,23.13,21.92,22.43,743900.0],["2022-12-06",22.66,23.05,22.1,22.52,515300.0],["2022-12-07",22.38,23.18,22.06,22.99,494000.0],["2022-12-08",23.02,23.55,22.69,23.51,370400.0],["2022-12-09",23.09,23.09,22.12,22.7,427400.0],["2022-12-12",22.74,23.0,22.29,22.79,296500.0],["2022-12-13",23.86,24.1,22.88,22.95,296700.0],["2022-12-14",22.9,23.11,22.24,22.47,363200.0],["2022-12-15",22.09,22.28,20.75,20.95,493800.0],["2022-12-16",20.74,21.48,20.29,20.29,1005800.0],["2022-12-19",20.29,20.74,19.17,19.23,558000.0],["2022-12-20",19.06,20.23,18.86,19.41,457800.0],["2022-12-21",19.79,20.5,19.79,20.2,397600.0],["2022-12-22",19.79,20.41,19.63,20.3,367700.0],["2022-12-23",20.34,21.03,19.98,21.01,215700.0],["2022-12-27",21.0,21.32,20.57,21.15,286900.0],["2022-12-28",21.15,21.38,20.8,21.21,321400.0],["2022-12-29",21.39,21.97,21.28,21.84,259400.0],["2022-12-30",21.56,21.86,21.51,21.74,240500.0],["2023-01-03",22.0,22.26,21.53,22.01,476900.0],["2023-01-04",22.21,23.01,22.06,22.58,428200.0],["2023-01-05",22.31,22.53,21.66,22.37,388800.0],["2023-01-06",22.63,23.47,22.51,23.31,338900.0],["2023-01-09",23.35,24.45,23.35,23.54,591500.0],["2023-01-10",23.5,24.2,23.25,23.98,415300.0],["2023-01-11",24.15,24.5,23.9,24.06,340300.0],["2023-01-12",24.41,24.89,23.83,24.83,347200.0],["2023-01-13",24.44,24.88,24.15,24.4,225000.0],["2023-01-17",24.32,24.32,23.9,23.94,285900.0],["2023-01-18",23.94,24.75,23.49,23.57,292200.0],["2023-01-19",23.41,23.67,22.9,23.43,255300.0],["2023-01-20",23.53,24.38,23.27,24.32,332700.0],["2023-01-23",24.52,25.02,24.27,24.88,309700.0],["2023-01-24",24.88,24.92,23.99,24.57,328000.0],["2023-01-25",24.33,25.47,23.93,25.44,392100.0],["2023-01-26",25.72,26.22,25.17,25.57,308100.0],["2023-01-27",25.41,25.93,25.31,25.75,190400.0],["2023-01-30",25.45,26.0,25.37,25.7,282400.0],["2023-01-31",25.84,26.37,25.68,25.83,352100.0],["2023-02-01",25.95,27.16,25.81,26.92,388200.0],["2023-02-02",27.5,28.97,27.5,28.2,471400.0],["2023-02-03",27.81,28.64,27.76,28.08,298100.0],["2023-02-06",27.67,28.18,26.49,26.59,489300.0],["2023-02-07",26.35,27.64,25.44,26.67,280300.0],["2023-02-08",26.29,26.42,25.53,25.85,347400.0],["2023-02-09",26.3,26.67,25.04,25.25,326500.0],["2023-02-10",25.03,25.3,24.69,25.08,251900.0],["2023-02-13",25.15,25.78,24.71,25.61,322500.0],["2023-02-14",25.22,25.64,24.27,24.83,343600.0],["2023-02-15",24.63,25.71,24.56,25.53,284700.0],["2023-02-16",25.15,25.52,24.49,25.22,295000.0],["2023-02-17",25.42,25.45,24.87,25.31,201400.0],["2023-02-21",25.0,25.0,24.01,24.09,277900.0],["2023-02-22",24.13,24.47,23.99,24.32,260000.0],["2023-02-23",24.46,24.64,23.91,24.58,267500.0],["2023-02-24",24.16,24.47,23.47,23.7,617400.0],["2023-02-27",24.0,24.04,23.2,23.2,258500.0],["2023-02-28",23.28,23.65,23.07,23.26,356100.0],["2023-03-01",22.99,23.66,22.93,23.21,348400.0],["2023-03-02",23.15,23.55,23.05,23.4,250600.0],["2023-03-03",23.55,23.67,22.9,23.55,329400.0],["2023-03-06",23.68,23.68,22.44,22.67,423300.0],["2023-03-07",22.72,23.12,22.58,22.65,332800.0],["2023-03-08",22.74,23.35,22.36,23.28,545500.0],["2023-03-09",23.18,23.5,22.43,22.52,742000.0],["2023-03-10",20.5,22.36,20.19,21.65,1466400.0],["2023-03-13",21.25,21.25,20.35,20.66,764900.0],["2023-03-14",21.12,21.32,20.03,20.43,626600.0],["2023-03-15",20.06,20.27,19.28,19.5,654000.0],["2023-03-16",19.16,19.81,18.76,19.25,528800.0],["2023-03-17",19.42,19.42,18.21,18.54,1752000.0],["2023-03-20",18.65,19.34,18.1,18.11,674100.0],["2023-03-21",18.45,19.3,18.32,18.55,608700.0],["2023-03-22",18.32,18.7,17.88,17.92,715100.0],["2023-03-23",17.94,18.31,17.24,17.49,457500.0],["2023-03-24",17.32,17.77,17.08,17.62,442300.0],["2023-03-27",17.75,17.88,16.99,17.21,674300.0],["2023-03-28",17.2,17.91,17.15,17.39,350100.0],["2023-03-29",17.61,17.77,17.3,17.73,398500.0],["2023-03-30",18.01,18.47,17.73,17.87,407500.0],["2023-03-31",17.96,18.46,17.93,18.44,569400.0],["2023-04-03",18.62,18.98,18.26,18.95,483800.0],["2023-04-04",19.0,19.13,18.38,18.51,359400.0],["2023-04-05",18.33,18.34,17.88,18.31,380000.0],["2023-04-06",18.26,18.53,17.92,18.46,339000.0],["2023-04-10",18.31,18.87,18.31,18.83,352800.0],["2023-04-11",18.92,19.67,18.92,19.49,394000.0],["2023-04-12",19.66,19.67,18.61,18.71,335500.0],["2023-04-13",18.87,18.87,18.32,18.37,266200.0],["2023-04-14",18.52,19.18,18.45,18.6,235500.0],["2023-04-17",18.69,18.77,18.3,18.56,361100.0],["2023-04-18",18.64,18.74,18.08,18.2,267100.0],["2023-04-19",18.01,18.09,17.57,17.64,287300.0],["2023-04-20",17.49,18.17,17.49,17.95,298300.0],["2023-04-21",17.92,18.09,17.78,17.9,202100.0],["2023-04-24",17.9,18.03,17.27,17.6,307700.0],["2023-04-25",17.36,17.61,16.43,16.69,443900.0],["2023-04-26",16.72,17.27,16.72,17.12,253900.0],["2023-04-27",17.18,17.43,16.89,17.32,189400.0],["2023-04-28",17.32,17.7,17.31,17.49,259300.0],["2023-05-01",17.39,17.57,16.92,16.96,349100.0],["2023-05-02",16.94,16.94,15.87,16.44,347300.0],["2023-05-03",16.21,16.65,16.17,16.22,290700.0],["2023-05-04",16.13,16.23,15.7,16.13,251100.0],["2023-05-05",16.58,17.06,16.43,16.47,213500.0],["2023-05-08",16.58,17.34,16.43,16.53,314200.0],["2023-05-09",16.32,16.42,16.01,16.14,194300.0],["2023-05-10",16.49,16.49,15.59,15.86,245300.0],["2023-05-11",15.91,16.37,15.82,16.16,225300.0],["2023-05-12",16.24,16.27,15.82,15.99,204700.0],["2023-05-15",16.04,16.27,15.98,16.21,180500.0],["2023-05-16",16.45,16.45,15.74,15.94,244400.0],["2023-05-17",16.03,16.95,16.01,16.84,277000.0],["2023-05-18",16.78,17.45,16.7,17.39,265100.0],["2023-05-19",17.25,17.25,16.02,16.27,365900.0],["2023-05-22",16.35,16.41,16.18,16.31,200400.0],["2023-05-23",16.2,16.99,16.2,16.76,245700.0],["2023-05-24",17.15,17.53,16.84,17.33,859100.0],["2023-05-25",17.13,17.26,16.42,16.54,537000.0],["2023-05-26",16.54,17.09,16.37,16.97,413500.0],["2023-05-30",17.12,17.2,16.49,16.59,436800.0],["2023-05-31",16.34,16.74,15.87,16.07,559800.0],["2023-06-01",15.96,16.25,15.66,15.7,720500.0],["2023-06-02",14.65,16.18,14.51,15.47,1550700.0],["2023-06-05",14.91,14.92,13.19,13.55,1510800.0],["2023-06-06",13.46,14.65,13.34,14.51,898100.0],["2023-06-07",15.55,16.68,15.5,16.64,1178500.0],["2023-06-08",16.64,16.64,15.43,15.88,710800.0],["2023-06-09",15.78,15.8,14.65,14.7,707000.0],["2023-06-12",14.73,15.05,14.49,14.72,639600.0],["2023-06-13",14.81,15.11,14.61,15.01,574900.0],["2023-06-14",15.42,15.52,14.49,14.6,817600.0],["2023-06-15",14.45,15.17,14.17,15.14,957900.0],["2023-06-16",15.19,15.24,14.18,14.56,4836000.0],["2023-06-20",14.59,15.84,14.4,15.71,1459000.0],["2023-06-21",15.72,16.52,15.48,16.18,775800.0],["2023-06-22",16.21,16.69,15.79,16.41,567000.0],["2023-06-23",16.27,16.96,16.08,16.87,777900.0],["2023-06-26",16.84,17.25,16.84,17.04,402000.0],["2023-06-27",17.08,17.29,16.8,17.18,526200.0],["2023-06-28",17.14,17.14,16.43,16.58,287100.0],["2023-06-29",16.65,17.15,16.65,16.98,275400.0],["2023-06-30",17.05,17.05,16.48,16.66,214700.0],["2023-07-03",16.74,17.25,16.74,17.24,179600.0],["2023-07-05",17.09,17.09,16.6,16.62,305400.0],["2023-07-06",16.34,16.84,16.16,16.69,344900.0],["2023-07-07",16.8,17.52,16.56,17.42,398200.0],["2023-07-10",17.37,17.61,16.81,17.31,362400.0],["2023-07-11",17.45,17.8,17.38,17.73,278900.0],["2023-07-12",18.06,18.42,17.68,17.9,296700.0],["2023-07-13",17.91,17.91,17.45,17.46,307100.0],["2023-07-14",17.42,17.67,17.01,17.65,376900.0],["2023-07-17",17.62,18.39,17.32,18.25,329000.0],["2023-07-18",18.22,18.7,17.88,18.25,358600.0],["2023-07-19",18.5,18.79,18.3,18.54,236400.0],["2023-07-20",18.54,18.54,18.04,18.18,408200.0],["2023-07-21",18.41,18.43,17.91,18.0,320000.0],["2023-07-24",18.03,18.76,18.03,18.66,345400.0],["2023-07-25",18.63,18.76,18.23,18.53,258200.0],["2023-07-26",18.55,18.93,18.55,18.84,335200.0],["2023-07-27",18.85,19.12,18.66,18.76,226600.0],["2023-07-28",18.91,19.35,18.91,18.92,204500.0],["2023-07-31",18.95,19.26,18.18,18.86,447200.0],["2023-08-01",18.88,19.06,18.52,18.78,492300.0],["2023-08-02",18.72,18.96,18.5,18.78,216900.0],["2023-08-03",18.82,19.18,18.73,19.03,138100.0],["2023-08-04",19.06,19.06,18.52,18.72,254000.0],["2023-08-07",18.73,18.79,18.35,18.71,412000.0],["2023-08-08",18.58,18.7,18.21,18.36,259200.0],["2023-08-09",18.39,18.61,17.93,18.06,249700.0],["2023-08-10",18.18,18.66,18.14,18.48,324500.0],["2023-08-11",18.48,19.38,18.36,19.15,335600.0],["2023-08-14",19.1,19.1,18.1,18.33,383700.0],["2023-08-15",18.13,18.51,17.65,18.5,256000.0],["2023-08-16",18.52,18.83,17.63,17.99,411200.0],["2023-08-17",18.09,18.64,18.07,18.61,233200.0],["2023-08-18",18.43,19.34,18.14,18.98,249100.0],["2023-08-21",18.86,18.98,18.47,18.53,191900.0],["2023-08-22",18.28,18.81,17.82,18.72,497300.0],["2023-08-23",18.72,19.18,18.39,19.07,420500.0],["2023-08-24",19.04,19.18,18.09,18.1,312800.0],["2023-08-25",18.1,18.49,17.76,18.05,291900.0],["2023-08-28",18.09,18.61,17.1,17.66,602600.0],["2023-08-29",17.71,18.3,17.64,18.28,279500.0],["2023-08-30",18.22,18.43,17.93,18.15,421800.0],["2023-08-31",18.31,19.03,17.84,18.99,568800.0],["2023-09-01",19.0,19.37,18.65,18.83,504700.0],["2023-09-05",18.69,18.69,17.69,18.23,528100.0],["2023-09-06",18.16,18.75,17.93,18.71,893500.0],["2023-09-07",18.63,18.69,18.03,18.66,777300.0],["2023-09-08",17.3,18.1,16.04,16.76,1340200.0],["2023-09-11",16.84,17.95,16.76,17.45,615000.0],["2023-09-12",17.29,17.62,16.45,16.48,557100.0],["2023-09-13",16.61,16.89,16.37,16.44,497400.0],["2023-09-14",16.71,17.45,16.47,17.14,440100.0],["2023-09-15",17.14,17.22,16.55,16.58,537900.0],["2023-09-18",16.57,16.57,16.0,16.48,552400.0],["2023-09-19",16.51,17.12,16.51,16.95,406200.0],["2023-09-20",16.93,17.72,16.93,17.67,314600.0],["2023-09-21",17.43,17.59,17.21,17.27,341000.0],["2023-09-22",17.31,17.53,17.21,17.41,289500.0],["2023-09-25",17.3,17.86,17.13,17.81,219600.0],["2023-09-26",17.75,18.07,17.35,17.38,222400.0],["2023-09-27",17.5,17.64,16.99,17.41,220900.0],["2023-09-28",17.43,17.88,17.42,17.69,272900.0],["2023-09-29",17.89,17.92,17.6,17.8,228400.0],["2023-10-02",17.74,17.78,17.17,17.31,292500.0],["2023-10-03",17.24,17.25,17.02,17.06,205400.0],["2023-10-04",17.11,17.57,16.99,17.42,398500.0],["2023-10-05",17.36,17.36,16.57,16.87,339500.0],["2023-10-06",16.76,17.04,16.43,16.82,253500.0],["2023-10-09",16.57,16.87,16.4,16.81,203600.0],["2023-10-10",16.79,17.35,16.61,17.08,219100.0],["2023-10-11",17.15,17.23,16.97,17.12,171200.0],["2023-10-12",17.22,17.22,16.31,16.5,256700.0],["2023-10-13",16.48,16.48,15.67,15.81,409400.0],["2023-10-16",15.95,16.96,15.95,16.86,267000.0],["2023-10-17",16.86,17.76,16.66,17.69,298400.0],["2023-10-18",17.52,17.58,17.04,17.15,358600.0],["2023-10-19",17.16,17.57,16.78,17.22,255200.0],["2023-10-20",17.33,17.36,16.89,17.01,140400.0],["2023-10-23",16.86,17.15,16.65,16.74,203600.0],["2023-10-24",17.02,17.21,16.67,16.74,170000.0],["2023-10-25",16.64,16.95,16.49,16.77,163700.0],["2023-10-26",16.87,16.9,16.49,16.7,158600.0],["2023-10-27",16.65,16.7,15.84,16.0,184900.0],["2023-10-30",15.97,16.55,15.97,16.31,215700.0],["2023-10-31",16.22,16.53,16.03,16.43,165300.0],["2023-11-01",16.47,16.47,15.85,16.06,166500.0],["2023-11-02",16.34,16.83,16.34,16.59,242100.0],["2023-11-03",16.84,17.4,16.84,16.91,230700.0],["2023-11-06",16.83,16.83,16.28,16.52,175600.0],["2023-11-07",16.6,16.77,16.37,16.46,163900.0],["2023-11-08",16.5,16.54,15.83,15.91,201200.0],["2023-11-09",16.12,16.22,15.17,15.34,240300.0],["2023-11-10",15.37,15.76,14.99,15.74,259500.0],["2023-11-13",15.67,15.94,15.5,15.73,115900.0],["2023-11-14",16.27,17.77,16.27,17.71,285100.0],["2023-11-15",17.92,19.01,17.64,18.76,457600.0],["2023-11-16",18.78,18.78,17.54,17.66,295100.0],["2023-11-17",18.11,18.49,17.88,18.05,286100.0],["2023-11-20",17.98,18.52,17.83,18.42,188700.0],["2023-11-21",18.19,18.46,17.94,18.24,214500.0],["2023-11-22",18.29,18.84,18.26,18.43,169000.0],["2023-11-24",18.35,18.47,17.69,18.3,149400.0],["2023-11-27",18.28,18.51,18.26,18.43,174500.0],["2023-11-28",18.3,18.53,17.79,18.37,200300.0],["2023-11-29",18.59,19.11,18.59,19.01,177300.0],["2023-11-30",19.2,19.54,18.83,18.88,925500.0],["2023-12-01",20.0,21.35,19.66,21.14,940900.0],["2023-12-04",21.0,21.49,20.07,20.2,393300.0],["2023-12-05",19.92,19.92,19.52,19.6,220500.0],["2023-12-06",19.9,19.99,19.37,19.43,258100.0],["2023-12-07",19.35,19.53,19.25,19.47,231400.0],["2023-12-08",19.46,19.49,19.05,19.35,207800.0],["2023-12-11",19.48,19.59,18.86,18.97,299200.0],["2023-12-12",18.87,18.87,18.41,18.57,349700.0],["2023-12-13",18.53,19.74,18.25,19.67,266500.0],["2023-12-14",20.06,20.62,19.62,19.93,276600.0],["2023-12-15",20.14,20.23,19.21,19.39,432500.0],["2023-12-18",19.42,19.5,19.05,19.06,204100.0],["2023-12-19",19.18,19.56,19.01,19.46,220800.0],["2023-12-20",19.34,20.13,18.84,18.85,227000.0],["2023-12-21",19.16,20.0,19.03,19.63,129400.0],["2023-12-22",19.56,19.87,19.39,19.68,161500.0],["2023-12-26",19.67,19.86,19.52,19.8,123200.0],["2023-12-27",19.95,20.11,19.76,19.97,128100.0],["2023-12-28",19.97,20.59,19.73,20.47,210200.0],["2023-12-29",20.36,20.6,20.16,20.34,165300.0],["2024-01-02",20.1,20.72,20.03,20.21,226900.0],["2024-01-03",19.91,20.17,18.9,18.93,258400.0],["2024-01-04",18.98,18.98,18.38,18.6,471800.0],["2024-01-05",18.4,18.85,18.18,18.29,365700.0],["2024-01-08",18.29,18.78,18.28,18.77,323200.0],["2024-01-09",18.19,18.5,17.77,18.21,295900.0],["2024-01-10",18.1,18.85,18.1,18.77,240500.0],["2024-01-11",18.57,18.77,18.1,18.46,250900.0],["2024-01-12",18.68,18.82,18.09,18.1,134900.0],["2024-01-16",17.86,18.12,17.6,17.85,147700.0],["2024-01-17",17.46,17.92,17.46,17.78,142300.0],["2024-01-18",17.85,18.46,17.36,17.63,166800.0],["2024-01-19",17.79,17.79,17.32,17.4,152900.0],["2024-01-22",17.58,18.07,17.43,17.9,175000.0],["2024-01-23",18.21,18.41,17.79,17.8,133400.0],["2024-01-24",18.05,18.18,17.64,17.84,166700.0],["2024-01-25",18.18,18.38,17.83,18.02,113700.0],["2024-01-26",18.25,18.31,17.72,17.75,93500.0],["2024-01-29",17.68,18.02,17.42,17.89,128800.0],["2024-01-30",17.7,17.91,17.52,17.74,151700.0],["2024-01-31",17.81,17.94,17.17,17.17,158700.0],["2024-02-01",17.34,17.89,17.21,17.89,164700.0],["2024-02-02",17.59,17.8,17.43,17.7,142800.0],["2024-02-05",17.32,17.56,17.02,17.19,124300.0],["2024-02-06",17.21,17.64,17.14,17.64,103600.0],["2024-02-07",17.54,17.54,16.57,17.35,107600.0],["2024-02-08",17.48,18.03,17.48,17.97,121300.0],["2024-02-09",18.1,18.45,17.75,18.33,105200.0],["2024-02-12",18.45,19.26,18.45,19.0,163900.0],["2024-02-13",18.12,18.27,17.67,17.87,182700.0],["2024-02-14",18.23,18.23,17.64,18.0,89000.0],["2024-02-15",18.17,18.56,18.04,18.48,135000.0],["2024-02-16",18.24,18.55,18.13,18.31,93000.0],["2024-02-20",17.99,18.06,17.77,17.94,105400.0],["2024-02-21",17.87,17.99,17.27,17.31,166500.0],["2024-02-22",17.41,17.54,16.87,17.05,162900.0],["2024-02-23",17.1,17.6,17.05,17.42,99300.0],["2024-02-26",17.42,17.67,17.1,17.26,109700.0],["2024-02-27",17.48,17.69,17.4,17.69,91400.0],["2024-02-28",17.4,17.7,17.24,17.26,91200.0],["2024-02-29",17.72,17.82,17.38,17.62,127400.0],["2024-03-01",17.65,17.73,17.23,17.5,125000.0],["2024-03-04",17.52,17.52,16.91,16.91,129500.0],["2024-03-05",16.72,16.99,16.39,16.42,182900.0],["2024-03-06",16.54,16.56,16.04,16.32,193200.0],["2024-03-07",16.5,16.59,16.07,16.1,146200.0],["2024-03-08",16.34,16.68,16.02,16.18,114400.0],["2024-03-11",16.09,16.42,15.72,15.8,160500.0],["2024-03-12",15.69,15.7,15.39,15.49,182000.0],["2024-03-13",15.5,15.97,15.39,15.4,318300.0],["2024-03-14",15.44,15.65,14.51,14.73,603000.0],["2024-03-15",13.15,14.35,12.9,13.6,767900.0],["2024-03-18",13.7,13.74,13.0,13.32,396400.0],["2024-03-19",13.28,14.34,13.25,14.34,478200.0],["2024-03-20",14.03,14.88,14.03,14.78,323200.0],["2024-03-21",14.8,15.13,14.63,14.7,286600.0],["2024-03-22",14.61,15.03,14.48,14.64,173500.0],["2024-03-25",14.65,14.7,14.14,14.22,162000.0],["2024-03-26",14.33,14.48,14.21,14.46,164200.0],["2024-03-27",14.48,14.88,14.48,14.8,124900.0],["2024-03-28",14.93,15.26,14.68,15.19,154200.0],["2024-04-01",15.15,15.26,14.75,14.8,148200.0],["2024-04-02",14.52,14.61,14.09,14.46,201800.0],["2024-04-03",14.28,14.48,14.17,14.33,132400.0],["2024-04-04",14.53,14.75,14.09,14.16,166200.0],["2024-04-05",14.02,14.22,14.0,14.21,141700.0],["2024-04-08",14.26,14.45,14.11,14.14,148700.0],["2024-04-09",14.61,14.98,14.43,14.79,172000.0],["2024-04-10",14.26,14.65,14.0,14.52,596300.0],["2024-04-11",14.58,14.93,14.15,14.87,224500.0],["2024-04-12",14.68,14.9,14.51,14.64,190800.0],["2024-04-15",14.69,14.79,14.12,14.29,215800.0],["2024-04-16",14.15,14.17,13.87,14.12,240900.0],["2024-04-17",14.3,14.41,13.8,13.8,238000.0],["2024-04-18",13.85,14.37,13.7,14.36,349200.0],["2024-04-19",14.37,15.21,14.37,15.17,348700.0],["2024-04-22",15.31,15.89,15.1,15.87,408200.0],["2024-04-23",15.97,17.24,15.97,16.9,602500.0],["2024-04-24",16.93,17.49,16.76,17.2,384300.0],["2024-04-25",16.92,17.4,16.77,16.98,318800.0],["2024-04-26",17.04,17.54,16.83,16.95,164300.0],["2024-04-29",16.99,17.23,16.9,16.94,213100.0],["2024-04-30",16.77,17.26,16.52,17.2,229700.0],["2024-05-01",17.13,17.44,16.97,17.12,252500.0],["2024-05-02",17.3,17.42,17.06,17.12,150700.0],["2024-05-03",17.48,17.58,16.89,17.18,144100.0],["2024-05-06",17.23,17.77,17.02,17.64,193100.0],["2024-05-07",17.69,17.89,17.59,17.75,171600.0],["2024-05-08",17.42,18.03,17.14,17.91,159900.0],["2024-05-09",17.99,18.44,17.73,18.42,282900.0],["2024-05-10",18.49,18.5,17.94,18.02,231500.0],["2024-05-13",18.09,18.5,17.89,18.13,174700.0],["2024-05-14",18.52,18.63,18.18,18.51,164400.0],["2024-05-15",18.66,18.84,18.07,18.14,163700.0],["2024-05-16",18.14,18.49,17.97,18.44,131000.0],["2024-05-17",18.41,18.58,18.25,18.29,171400.0],["2024-05-20",18.33,18.6,18.13,18.22,229900.0],["2024-05-21",18.24,18.39,17.87,18.38,149300.0],["2024-05-22",18.28,18.37,17.47,17.78,316500.0],["2024-05-23",17.78,17.78,17.4,17.6,137800.0],["2024-05-24",17.75,18.42,17.52,18.4,207000.0],["2024-05-28",18.64,19.08,18.46,18.94,126300.0],["2024-05-29",18.8,19.35,18.8,19.05,173200.0],["2024-05-30",19.1,19.6,18.95,18.95,190400.0],["2024-05-31",19.17,19.47,18.5,18.78,573400.0],["2024-06-03",19.15,19.45,18.66,18.71,228400.0],["2024-06-04",18.54,19.23,18.54,19.2,304200.0],["2024-06-05",19.36,19.36,18.88,19.33,170500.0],["2024-06-06",19.35,19.44,18.66,19.3,503300.0],["2024-06-07",19.0,19.89,18.38,18.75,706500.0],["2024-06-10",18.59,18.7,17.55,18.3,452200.0],["2024-06-11",18.06,18.95,17.72,18.01,303700.0],["2024-06-12",18.62,18.84,17.97,18.1,294400.0],["2024-06-13",18.12,18.16,17.51,17.8,232600.0],["2024-06-14",17.39,18.15,17.29,18.08,225700.0],["2024-06-17",18.02,18.72,17.99,18.68,249000.0],["2024-06-18",18.62,19.22,18.62,19.09,246500.0],["2024-06-20",19.04,19.53,18.57,18.77,300900.0],["2024-06-21",18.86,19.43,18.78,19.04,568100.0],["2024-06-24",19.1,19.55,19.07,19.33,227300.0],["2024-06-25",19.3,19.56,19.01,19.39,165500.0],["2024-06-26",19.26,19.59,19.26,19.35,229200.0],["2024-06-27",19.36,19.46,19.14,19.4,166800.0],["2024-06-28",19.49,19.68,19.18,19.48,399600.0],["2024-07-01",19.51,19.57,18.43,18.73,337000.0],["2024-07-02",18.76,19.08,18.33,18.86,377300.0],["2024-07-03",18.85,19.01,18.55,18.66,163800.0],["2024-07-05",18.75,19.61,18.54,19.6,239700.0],["2024-07-08",19.7,20.62,19.45,20.56,312800.0],["2024-07-09",20.51,20.62,20.37,20.55,225300.0],["2024-07-10",20.61,20.64,20.03,20.59,236800.0],["2024-07-11",21.03,21.78,20.84,21.66,210500.0],["2024-07-12",21.8,22.08,21.41,21.55,214100.0],["2024-07-15",21.68,22.05,21.4,21.58,191600.0],["2024-07-16",21.85,22.33,21.81,22.27,234100.0],["2024-07-17",21.98,22.65,21.84,22.54,276300.0],["2024-07-18",22.38,23.01,22.34,22.39,202100.0],["2024-07-19",22.37,22.79,21.83,22.06,202500.0],["2024-07-22",22.23,22.89,21.78,22.86,198200.0],["2024-07-23",22.8,23.64,22.72,23.23,194800.0],["2024-07-24",23.05,23.49,22.88,23.01,282900.0],["2024-07-25",23.02,24.12,22.72,23.57,337400.0],["2024-07-26",23.88,24.41,23.57,24.39,210900.0],["2024-07-29",24.56,24.98,24.32,24.86,180500.0],["2024-07-30",24.98,25.59,24.86,25.36,308200.0],["2024-07-31",25.33,26.02,24.65,25.42,321100.0],["2024-08-01",25.45,25.88,24.57,24.87,467800.0],["2024-08-02",24.24,24.31,23.58,24.14,252700.0],["2024-08-05",23.16,23.57,22.75,22.95,287300.0],["2024-08-06",22.97,23.51,22.59,23.23,169000.0],["2024-08-07",23.57,24.14,22.98,23.17,246400.0],["2024-08-08",23.49,24.06,23.48,24.04,208800.0],["2024-08-09",24.03,24.68,24.03,24.59,253200.0],["2024-08-12",24.79,25.36,24.34,25.35,256600.0],["2024-08-13",25.39,26.15,25.05,26.12,236200.0],["2024-08-14",26.15,26.3,25.39,26.04,339400.0],["2024-08-15",26.84,27.62,26.64,27.4,265600.0],["2024-08-16",27.36,28.19,27.08,27.32,192100.0],["2024-08-19",27.53,27.76,27.14,27.39,205000.0],["2024-08-20",27.32,27.74,27.13,27.43,185000.0],["2024-08-21",27.75,27.82,27.04,27.31,204800.0],["2024-08-22",27.09,27.97,27.09,27.8,211600.0],["2024-08-23",28.06,29.36,28.06,29.11,361000.0],["2024-08-26",29.1,29.4,28.39,28.49,304700.0],["2024-08-27",28.15,28.52,27.53,28.3,743700.0],["2024-08-28",28.2,28.2,27.58,28.04,214700.0],["2024-08-29",28.08,28.72,27.83,27.88,227300.0],["2024-08-30",28.12,28.12,27.21,27.74,173000.0],["2024-09-03",27.41,27.6,26.88,27.11,316500.0],["2024-09-04",27.0,27.11,26.42,26.45,214400.0],["2024-09-05",26.58,26.74,25.37,25.67,428000.0],["2024-09-06",28.24,31.37,26.61,26.69,1520500.0],["2024-09-09",26.54,26.55,23.12,23.36,799400.0],["2024-09-10",23.42,23.82,22.62,23.1,545100.0],["2024-09-11",22.96,23.24,22.25,22.89,397100.0],["2024-09-12",22.9,23.48,22.44,23.22,315500.0],["2024-09-13",23.6,24.54,23.44,24.48,368500.0],["2024-09-16",24.46,24.67,22.26,22.44,465600.0],["2024-09-17",22.5,23.28,21.95,23.22,672400.0],["2024-09-18",23.38,24.1,23.05,23.33,375100.0],["2024-09-19",23.82,24.02,23.32,23.56,236700.0],["2024-09-20",23.31,23.42,22.15,22.24,1342700.0],["2024-09-23",22.31,22.42,21.85,22.17,346600.0],["2024-09-24",22.31,22.58,22.09,22.16,260000.0],["2024-09-25",22.14,22.4,21.44,21.65,249300.0],["2024-09-26",21.95,22.08,21.51,21.74,247700.0],["2024-09-27",21.95,22.22,21.75,22.0,262500.0],["2024-09-30",21.81,22.01,21.09,21.3,266500.0],["2024-10-01",21.12,21.37,20.43,20.44,186400.0],["2024-10-02",20.21,20.49,20.09,20.48,234100.0],["2024-10-03",20.42,20.95,20.06,20.91,271600.0],["2024-10-04",21.24,22.6,21.24,22.53,360900.0],["2024-10-07",22.29,22.29,21.77,22.0,543300.0],["2024-10-08",22.23,22.24,21.75,22.17,180900.0],["2024-10-09",22.27,22.3,21.52,21.94,203400.0],["2024-10-10",21.57,21.57,20.92,21.31,281900.0],["2024-10-11",21.42,22.36,21.42,22.27,159100.0],["2024-10-14",22.18,22.56,21.79,22.22,167000.0],["2024-10-15",22.38,23.25,22.32,22.81,151400.0],["2024-10-16",23.02,23.29,22.81,23.25,159600.0],["2024-10-17",23.24,23.24,22.71,22.85,151800.0],["2024-10-18",23.13,23.13,22.3,22.35,168200.0],["2024-10-21",22.21,22.29,21.64,22.03,170600.0],["2024-10-22",21.81,21.81,21.48,21.56,163700.0],["2024-10-23",21.42,21.42,21.09,21.29,162200.0],["2024-10-24",21.31,21.46,21.03,21.33,136400.0],["2024-10-25",21.5,21.62,21.1,21.6,174800.0],["2024-10-28",21.69,22.04,21.5,21.78,212800.0],["2024-10-29",21.61,21.68,20.87,21.44,277400.0],["2024-10-30",21.36,21.92,20.78,20.78,190500.0],["2024-10-31",20.88,21.06,20.51,20.6,321600.0],["2024-11-01",20.79,20.79,19.51,19.55,324400.0],["2024-11-04",19.51,19.91,19.23,19.7,306500.0],["2024-11-05",19.74,20.92,19.73,20.75,153600.0],["2024-11-06",21.71,22.31,21.08,22.09,463000.0],["2024-11-07",22.16,22.86,21.92,22.06,150800.0],["2024-11-08",22.02,22.23,21.71,22.09,142400.0],["2024-11-11",22.27,22.42,21.93,22.29,197900.0],["2024-11-12",22.26,22.8,21.9,22.31,183200.0],["2024-11-13",22.59,23.35,22.5,22.6,161700.0],["2024-11-14",22.66,22.95,22.11,22.26,201000.0],["2024-11-15",22.38,22.62,21.16,21.21,194600.0],["2024-11-18",21.22,21.68,20.85,21.28,213600.0],["2024-11-19",21.06,21.45,20.63,21.4,160000.0],["2024-11-20",21.17,21.49,20.8,21.47,186100.0],["2024-11-21",21.53,22.28,21.26,22.0,215900.0],["2024-11-22",22.11,23.15,22.05,22.82,168400.0],["2024-11-25",23.07,24.37,23.07,23.35,264300.0],["2024-11-26",23.05,23.11,22.36,22.58,188500.0],["2024-11-27",22.84,23.49,22.82,22.94,251900.0],["2024-11-29",22.99,23.42,21.56,22.07,338700.0],["2024-12-02",22.1,23.46,21.92,23.35,313300.0],["2024-12-03",23.04,23.06,22.01,22.54,303700.0],["2024-12-04",22.34,23.22,22.3,22.66,273400.0],["2024-12-05",22.52,23.0,19.93,20.16,804700.0],["2024-12-06",21.16,22.66,20.4,22.34,736800.0],["2024-12-09",22.39,22.62,21.13,21.7,394100.0],["2024-12-10",21.68,22.02,21.27,21.42,266400.0],["2024-12-11",21.42,22.22,21.35,21.77,225500.0],["2024-12-12",21.58,21.91,20.1,20.52,393800.0],["2024-12-13",20.67,20.67,19.57,19.76,296700.0],["2024-12-16",19.73,20.32,19.47,20.1,236100.0],["2024-12-17",20.02,20.75,20.02,20.42,267100.0],["2024-12-18",20.69,20.94,19.42,19.53,219600.0],["2024-12-19",19.88,20.18,18.97,19.0,207500.0],["2024-12-20",18.62,19.66,18.62,18.99,592400.0],["2024-12-23",18.96,19.3,18.75,18.97,304000.0],["2024-12-24",19.07,19.07,18.51,18.72,115400.0],["2024-12-26",18.7,19.86,18.5,19.85,239400.0],["2024-12-27",19.62,19.89,19.02,19.47,194500.0],["2024-12-30",19.32,19.43,18.68,18.73,391300.0],["2024-12-31",18.91,19.36,18.73,19.17,263800.0],["2025-01-02",19.25,19.64,18.55,18.97,176100.0],["2025-01-03",19.1,19.47,19.01,19.17,148200.0],["2025-01-06",19.25,19.39,18.71,18.99,252100.0],["2025-01-07",18.94,19.21,18.51,18.56,153800.0],["2025-01-08",18.42,18.99,18.22,18.89,163200.0],["2025-01-10",18.6,18.84,18.31,18.81,200500.0],["2025-01-13",17.02,17.32,16.08,16.88,537300.0],["2025-01-14",16.54,16.96,15.18,15.51,534200.0],["2025-01-15",15.82,16.52,15.75,16.1,465000.0],["2025-01-16",15.94,16.32,15.38,15.68,302700.0],["2025-01-17",15.86,15.93,15.3,15.47,302400.0],["2025-01-21",15.67,16.08,15.65,15.94,256700.0],["2025-01-22",15.91,16.15,15.77,15.93,158100.0],["2025-01-23",15.86,16.57,15.69,16.42,352500.0],["2025-01-24",16.38,16.66,16.2,16.59,238100.0],["2025-01-27",16.5,16.9,16.05,16.22,253900.0],["2025-01-28",16.22,16.54,15.75,15.84,216700.0],["2025-01-29",15.94,15.94,15.62,15.63,159400.0],["2025-01-30",15.94,16.45,15.88,16.3,305000.0],["2025-01-31",16.21,16.57,15.72,15.96,271000.0],["2025-02-03",15.56,15.62,15.2,15.5,269100.0],["2025-02-04",15.5,16.2,15.5,15.93,223800.0],["2025-02-05",15.88,16.12,15.64,15.97,190600.0],["2025-02-06",16.21,16.5,15.82,15.91,235800.0],["2025-02-07",15.88,16.09,15.39,15.75,318600.0],["2025-02-10",15.75,16.08,15.5,15.79,297400.0],["2025-02-11",15.68,15.9,15.5,15.81,211100.0],["2025-02-12",15.51,15.86,15.2,15.67,296400.0],["2025-02-13",15.78,16.29,15.6,15.99,196900.0],["2025-02-14",16.13,16.13,15.73,15.77,124600.0],["2025-02-18",15.77,15.94,14.83,15.08,239600.0],["2025-02-19",14.97,15.14,14.53,14.88,259900.0],["2025-02-20",14.74,14.95,14.63,14.72,191100.0],["2025-02-21",14.93,14.97,13.83,14.21,371300.0],["2025-02-24",14.36,14.62,14.25,14.34,252300.0],["2025-02-25",14.46,14.59,14.02,14.2,182800.0],["2025-02-26",14.23,14.61,14.08,14.28,196900.0],["2025-02-27",14.36,14.4,13.86,14.07,195300.0],["2025-02-28",14.1,14.63,13.94,14.26,215600.0],["2025-03-03",14.26,14.51,13.58,13.67,282100.0],["2025-03-04",13.53,13.82,13.18,13.68,244900.0],["2025-03-05",13.61,13.9,13.15,13.83,304100.0],["2025-03-06",13.69,14.28,13.6,14.12,253700.0],["2025-03-07",14.05,14.26,13.76,14.1,278900.0],["2025-03-10",13.93,14.17,13.63,13.8,391900.0],["2025-03-11",13.8,13.93,12.73,12.95,426500.0],["2025-03-12",13.1,13.42,12.8,13.3,344600.0],["2025-03-13",13.4,13.4,12.67,12.78,349800.0],["2025-03-14",13.92,14.47,13.27,13.82,938200.0],["2025-03-17",13.78,14.68,13.57,14.61,576100.0],["2025-03-18",14.37,14.4,13.65,14.32,414100.0],["2025-03-19",14.49,15.0,14.36,14.97,417800.0],["2025-03-20",14.74,15.29,14.58,15.16,356900.0],["2025-03-21",14.81,15.07,14.23,14.4,1237200.0],["2025-03-24",14.69,15.37,14.54,15.24,337000.0],["2025-03-25",15.17,15.33,14.92,15.23,329100.0],["2025-03-26",15.13,15.17,14.52,14.97,340100.0],["2025-03-27",14.96,15.66,14.69,15.29,273600.0],["2025-03-28",15.08,15.15,14.23,14.37,409400.0],["2025-03-31",14.03,15.02,14.03,14.89,383600.0],["2025-04-01",14.77,14.91,14.31,14.67,203000.0],["2025-04-02",14.34,15.53,14.34,15.3,305900.0],["2025-04-03",13.8,14.48,13.62,13.7,464600.0],["2025-04-04",13.13,14.07,12.93,13.11,805200.0],["2025-04-07",12.5,13.67,12.22,12.88,451200.0],["2025-04-08",13.47,13.58,11.97,12.18,411200.0],["2025-04-09",11.99,14.28,11.99,14.04,579800.0],["2025-04-10",13.55,14.07,13.13,13.52,396200.0],["2025-04-11",13.51,14.01,12.9,13.38,340700.0],["2025-04-14",13.7,13.92,13.03,13.46,329100.0],["2025-04-15",13.45,13.72,13.17,13.27,289100.0],["2025-04-16",13.11,13.45,12.92,13.03,364600.0],["2025-04-17",13.37,13.39,12.59,12.93,400200.0],["2025-04-21",12.8,12.8,11.59,11.95,235800.0],["2025-04-22",12.14,12.35,11.85,11.97,296900.0],["2025-04-23",12.4,12.62,11.83,11.84,324500.0],["2025-04-24",11.82,12.25,11.63,12.2,272100.0],["2025-04-25",12.06,12.08,11.72,11.88,232900.0],["2025-04-28",11.93,12.2,11.42,11.66,212400.0],["2025-04-29",11.67,12.05,11.31,11.95,241300.0],["2025-04-30",11.65,11.78,11.33,11.7,262900.0],["2025-05-01",11.98,12.0,11.5,11.66,192500.0],["2025-05-02",11.82,12.31,11.82,12.05,255200.0],["2025-05-05",12.05,12.21,11.7,11.99,212200.0],["2025-05-06",11.99,11.99,11.48,11.66,168100.0],["2025-05-07",11.69,11.9,11.49,11.71,225800.0],["2025-05-08",11.88,12.36,11.61,12.31,197100.0],["2025-05-09",12.27,12.29,12.03,12.05,147700.0],["2025-05-12",12.91,13.44,12.84,13.31,207300.0],["2025-05-13",13.34,13.69,13.17,13.36,301300.0],["2025-05-14",13.2,13.34,12.77,13.12,198400.0],["2025-05-15",13.12,13.27,12.92,13.27,139300.0],["2025-05-16",13.25,13.43,13.12,13.35,237200.0],["2025-05-19",13.08,13.33,13.02,13.22,137800.0],["2025-05-20",13.18,13.33,12.92,13.03,148400.0],["2025-05-21",12.7,12.7,12.07,12.1,241600.0],["2025-05-22",12.08,12.43,12.08,12.35,175100.0],["2025-05-23",11.94,12.04,11.66,11.91,227800.0],["2025-05-27",12.14,12.88,11.8,12.83,520000.0],["2025-05-28",12.91,13.07,12.75,12.93,214900.0],["2025-05-29",13.06,13.31,12.71,12.9,130800.0],["2025-05-30",12.68,13.03,12.46,12.49,315800.0],["2025-06-02",12.37,12.37,11.87,12.11,289600.0],["2025-06-03",12.15,12.81,12.07,12.69,249800.0],["2025-06-04",12.68,13.25,12.25,12.58,269000.0],["2025-06-05",12.59,13.03,12.57,12.86,510600.0],["2025-06-06",12.8,12.9,11.41,11.58,713300.0],["2025-06-09",11.59,12.41,11.51,11.91,295900.0],["2025-06-10",12.05,12.68,12.02,12.28,326700.0],["2025-06-11",12.38,12.67,11.87,11.87,381700.0],["2025-06-12",11.84,12.22,11.67,12.13,229800.0],["2025-06-13",11.91,12.44,11.76,11.96,335900.0],["2025-06-16",12.05,12.58,11.97,12.35,208700.0],["2025-06-17",12.25,12.51,12.01,12.38,273700.0],["2025-06-18",12.41,12.52,12.25,12.33,235100.0],["2025-06-20",12.53,12.8,12.44,12.54,386800.0],["2025-06-23",12.55,12.77,12.11,12.74,262400.0],["2025-06-24",12.83,13.06,12.57,12.97,273800.0],["2025-06-25",13.01,13.04,12.52,12.74,356600.0],["2025-06-26",12.7,12.94,12.57,12.83,219700.0],["2025-06-27",12.89,13.03,12.77,12.9,349800.0],["2025-06-30",13.09,13.31,12.78,13.26,326000.0],["2025-07-01",13.07,14.75,12.92,14.01,447300.0],["2025-07-02",14.07,14.71,13.87,14.66,265000.0],["2025-07-03",14.7,14.86,14.3,14.52,108800.0],["2025-07-07",14.23,14.46,13.73,14.18,233200.0],["2025-07-08",14.24,14.38,13.84,13.86,236800.0],["2025-07-09",13.91,13.97,13.57,13.85,140400.0],["2025-07-10",13.79,14.38,13.79,13.96,189500.0],["2025-07-11",13.87,13.87,13.27,13.28,240100.0],["2025-07-14",13.26,13.29,12.91,13.19,191900.0],["2025-07-15",13.2,13.25,12.99,13.21,140500.0],["2025-07-16",13.29,13.35,12.96,13.33,173700.0],["2025-07-17",13.34,13.63,13.33,13.41,174300.0],["2025-07-18",13.59,13.66,13.25,13.46,373800.0],["2025-07-21",13.59,14.42,13.59,13.9,210000.0],["2025-07-22",14.02,14.51,13.93,14.4,226100.0],["2025-07-23",14.57,14.97,14.57,14.8,200900.0],["2025-07-24",14.69,15.32,14.63,15.15,172500.0],["2025-07-25",15.26,15.3,14.82,14.83,146000.0],["2025-07-28",14.95,15.17,14.73,15.15,112300.0],["2025-07-29",15.3,15.36,14.3,14.42,215600.0],["2025-07-30",14.56,14.56,13.97,14.06,103600.0],["2025-07-31",13.9,14.16,13.67,13.71,133800.0],["2025-08-01",13.44,13.45,13.08,13.28,163800.0],["2025-08-04",13.37,14.21,13.37,14.17,152800.0],["2025-08-05",14.21,14.33,13.81,14.01,157500.0],["2025-08-06",14.06,14.76,14.04,14.67,142900.0],["2025-08-07",14.86,14.88,14.62,14.71,105200.0],["2025-08-08",14.78,14.93,14.4,14.58,117000.0],["2025-08-11",14.6,14.6,14.11,14.17,97400.0],["2025-08-12",14.35,15.34,14.27,15.32,195500.0],["2025-08-13",15.49,16.03,15.44,15.98,146700.0],["2025-08-14",15.64,15.83,15.35,15.68,126400.0],["2025-08-15",15.72,15.93,15.39,15.49,110500.0],["2025-08-18",15.44,16.06,15.44,15.89,102000.0],["2025-08-19",15.95,16.32,15.67,15.8,152400.0],["2025-08-20",15.61,16.45,15.51,15.66,141900.0],["2025-08-21",15.41,15.73,15.37,15.6,133500.0],["2025-08-22",15.83,16.47,15.83,16.0,205500.0],["2025-08-25",16.0,16.57,15.87,16.49,267600.0],["2025-08-26",16.81,17.26,16.59,16.9,333200.0],["2025-08-27",16.84,18.46,16.84,18.24,286200.0],["2025-08-28",18.28,18.43,17.49,17.56,178700.0],["2025-08-29",17.62,17.62,17.02,17.19,143500.0],["2025-09-02",17.16,17.42,16.87,17.34,149900.0],["2025-09-03",17.32,17.68,17.07,17.54,164700.0],["2025-09-04",17.9,18.5,17.68,18.45,483200.0],["2025-09-05",20.03,22.15,19.93,21.31,943500.0],["2025-09-08",21.04,21.49,20.71,21.24,358900.0],["2025-09-09",21.25,21.49,20.57,21.02,415500.0],["2025-09-10",20.88,21.32,20.68,20.78,174500.0],["2025-09-11",20.89,21.25,20.74,21.09,158100.0],["2025-09-12",20.92,21.06,20.02,20.22,177200.0],["2025-09-15",20.44,20.62,19.94,20.03,264900.0],["2025-09-16",20.04,20.06,19.7,19.93,218200.0],["2025-09-17",19.96,20.68,19.96,20.51,409900.0],["2025-09-18",20.71,21.17,20.67,21.01,182200.0],["2025-09-19",21.01,21.06,20.23,20.34,531700.0],["2025-09-22",20.34,20.55,20.0,20.16,373500.0],["2025-09-23",20.33,20.68,19.82,19.91,375900.0],["2025-09-24",19.96,20.41,19.96,20.04,145200.0],["2025-09-25",19.84,20.25,19.34,19.64,265900.0],["2025-09-26",19.68,20.03,19.31,19.97,166400.0],["2025-09-29",20.18,20.18,19.49,19.83,177100.0],["2025-09-30",19.83,20.16,19.46,19.61,246200.0],["2025-10-01",19.53,20.32,19.47,20.3,512300.0],["2025-10-02",20.42,20.67,19.76,20.13,379600.0],["2025-10-03",20.17,20.33,19.86,20.02,195600.0],["2025-10-06",20.05,20.65,19.7,20.63,244700.0],["2025-10-07",20.62,20.78,19.78,20.17,160000.0],["2025-10-08",20.3,20.51,20.05,20.16,118500.0],["2025-10-09",20.16,20.2,19.56,20.07,161900.0],["2025-10-10",20.1,20.1,19.07,19.16,192500.0],["2025-10-13",19.62,20.53,19.52,20.51,184600.0],["2025-10-14",20.06,21.12,20.05,20.91,163300.0],["2025-10-15",21.14,21.31,20.61,20.95,220700.0],["2025-10-16",21.14,21.15,20.4,20.81,210800.0],["2025-10-17",20.65,20.83,20.24,20.44,182100.0],["2025-10-20",20.63,20.82,20.17,20.36,146800.0],["2025-10-21",20.39,21.31,20.31,21.2,195200.0],["2025-10-22",21.29,21.68,21.1,21.62,312000.0],["2025-10-23",21.55,22.37,21.45,22.07,222700.0],["2025-10-24",23.06,23.39,22.31,22.63,197100.0],["2025-10-27",23.0,23.0,21.98,22.5,213700.0],["2025-10-28",22.36,22.9,22.21,22.33,161100.0],["2025-10-29",22.37,22.71,21.76,22.25,305500.0],["2025-10-30",21.91,22.26,21.14,22.08,337100.0],["2025-10-31",21.86,21.91,21.26,21.65,183900.0],["2025-11-03",21.73,22.19,21.46,21.64,129000.0],["2025-11-04",21.34,21.6,20.93,21.17,124100.0],["2025-11-05",21.11,22.49,20.91,22.11,221700.0],["2025-11-06",22.11,22.11,21.32,21.6,149200.0],["2025-11-07",21.49,21.8,21.27,21.71,88700.0],["2025-11-10",21.97,22.38,21.81,22.17,132000.0],["2025-11-11",22.06,22.83,21.92,22.7,235100.0],["2025-11-12",22.74,23.35,22.61,23.09,86200.0],["2025-11-13",22.89,23.25,22.5,22.7,245500.0],["2025-11-14",22.14,22.43,22.0,22.3,130400.0],["2025-11-17",22.29,22.61,21.66,21.94,163000.0],["2025-11-18",21.65,22.37,21.48,22.23,140400.0],["2025-11-19",22.2,22.91,21.9,22.13,170300.0],["2025-11-20",22.36,22.89,21.84,21.94,150400.0],["2025-11-21",22.09,23.82,22.09,23.47,227200.0],["2025-11-24",23.49,24.21,23.25,24.06,218800.0],["2025-11-25",24.27,25.27,24.26,25.1,274400.0],["2025-11-26",25.01,26.05,24.69,25.95,256600.0],["2025-11-28",25.94,26.0,25.4,26.0,80800.0],["2025-12-01",25.62,26.76,25.35,26.47,309000.0],["2025-12-02",26.54,26.65,25.54,26.19,210500.0],["2025-12-03",26.45,27.82,26.11,27.75,418300.0],["2025-12-04",27.67,28.0,26.54,27.26,624300.0],["2025-12-05",30.01,30.65,28.41,30.62,1134900.0],["2025-12-08",30.81,31.7,29.36,29.62,496600.0],["2025-12-09",29.31,30.25,29.22,30.04,361700.0],["2025-12-10",29.89,30.04,29.19,29.31,278900.0],["2025-12-11",29.38,29.61,28.83,28.95,240200.0],["2025-12-12",28.94,29.19,28.55,29.12,286900.0],["2025-12-15",29.35,29.68,28.87,29.35,231400.0],["2025-12-16",29.23,29.51,28.77,29.19,166500.0],["2025-12-17",28.89,29.21,28.3,28.54,194700.0],["2025-12-18",28.98,29.18,28.53,28.63,203500.0],["2025-12-19",28.54,28.78,27.78,28.66,711200.0],["2025-12-22",28.69,28.84,27.72,27.99,330400.0],["2025-12-23",27.99,28.0,27.33,27.7,195400.0],["2025-12-24",27.73,27.88,27.44,27.65,110200.0],["2025-12-26",27.66,27.66,27.07,27.24,147300.0],["2025-12-29",27.0,27.43,26.76,27.22,223000.0],["2025-12-30",27.22,27.36,26.78,26.78,185400.0],["2025-12-31",26.86,26.86,26.05,26.05,144200.0],["2026-01-02",26.07,26.15,25.54,25.89,181400.0],["2026-01-05",25.93,26.8,25.89,26.35,196900.0],["2026-01-06",26.22,26.82,26.16,26.41,306000.0],["2026-01-07",26.5,27.3,26.02,26.33,242500.0],["2026-01-08",26.08,27.28,26.08,26.95,261000.0],["2026-01-09",26.95,27.49,25.72,25.88,180700.0],["2026-01-12",24.79,25.03,23.26,24.0,507800.0],["2026-01-13",24.05,25.26,23.99,24.81,343100.0],["2026-01-14",25.18,25.2,24.63,25.07,240800.0],["2026-01-15",25.08,25.97,24.71,25.86,242600.0],["2026-01-16",25.97,26.21,25.4,26.19,216000.0],["2026-01-20",25.62,26.12,25.11,25.38,159400.0],["2026-01-21",25.68,26.03,25.24,25.27,299400.0],["2026-01-22",25.38,25.99,24.39,24.69,302900.0],["2026-01-23",24.63,25.2,24.62,24.88,221900.0],["2026-01-26",24.76,25.34,23.72,25.06,194800.0],["2026-01-27",25.06,25.06,23.83,24.61,198600.0],["2026-01-28",24.59,24.76,24.14,24.52,173000.0],["2026-01-29",24.52,25.07,23.91,24.78,323100.0],["2026-01-30",24.68,24.93,23.91,24.61,189400.0],["2026-02-02",24.5,25.2,24.16,25.02,125800.0],["2026-02-03",25.02,25.32,24.65,24.98,142100.0],["2026-02-04",25.12,25.28,24.49,25.16,155300.0],["2026-02-05",24.92,25.25,24.09,24.4,150600.0],["2026-02-06",24.51,25.16,24.51,24.91,108300.0],["2026-02-09",25.1,25.41,24.51,25.01,127300.0],["2026-02-10",25.26,25.42,24.41,24.55,118100.0],["2026-02-11",24.65,24.8,24.02,24.15,87000.0],["2026-02-12",24.32,24.9,23.73,24.03,106400.0],["2026-02-13",24.15,25.06,23.8,24.85,143800.0],["2026-02-17",24.84,26.21,24.82,26.09,174000.0],["2026-02-18",26.11,26.83,26.07,26.35,126000.0],["2026-02-19",26.26,26.26,25.49,26.04,123500.0],["2026-02-20",25.91,27.11,25.8,26.77,207500.0],["2026-02-23",26.53,26.53,24.33,25.14,223100.0],["2026-02-24",25.1,25.41,24.71,25.11,106100.0],["2026-02-25",25.09,26.3,25.0,26.24,158900.0],["2026-02-26",26.34,27.13,26.34,26.86,194400.0],["2026-02-27",26.31,26.59,25.95,26.22,162200.0],["2026-03-02",25.58,25.88,25.01,25.62,117500.0],["2026-03-03",24.87,25.24,24.02,25.13,119300.0],["2026-03-04",25.06,25.96,25.06,25.9,119100.0],["2026-03-05",25.46,25.56,24.04,24.39,144100.0],["2026-03-06",24.0,24.0,22.04,22.49,141900.0],["2026-03-09",22.0,23.3,21.16,23.28,221400.0],["2026-03-10",22.95,23.91,22.95,23.38,148500.0],["2026-03-11",23.03,23.44,22.53,23.18,206600.0],["2026-03-12",22.69,23.68,22.11,23.44,334400.0],["2026-03-13",21.19,22.59,20.51,21.43,809100.0],["2026-03-16",21.53,22.28,20.25,21.72,249800.0],["2026-03-17",21.78,22.18,21.28,21.51,160400.0],["2026-03-18",21.24,21.72,20.95,21.17,220000.0],["2026-03-19",21.24,21.31,20.64,21.05,202500.0],["2026-03-20",21.05,21.05,20.49,20.86,275200.0],["2026-03-23",21.23,22.05,21.11,21.57,171700.0],["2026-03-24",21.18,21.91,20.94,21.87,131600.0],["2026-03-25",22.04,22.41,21.87,22.33,117800.0],["2026-03-26",21.9,22.74,21.84,21.96,156300.0],["2026-03-27",21.86,21.86,21.06,21.34,193500.0],["2026-03-30",21.43,21.69,21.02,21.37,140800.0],["2026-03-31",21.62,22.51,21.3,22.16,130900.0],["2026-04-01",22.16,22.67,21.93,22.05,132800.0],["2026-04-02",21.61,22.02,21.16,21.61,104400.0],["2026-04-06",21.5,22.74,21.33,22.74,143900.0],["2026-04-07",22.45,22.74,22.23,22.65,120000.0],["2026-04-08",23.61,24.27,23.52,24.0,135200.0],["2026-04-09",23.68,24.66,23.18,24.51,97900.0],["2026-04-10",24.49,24.49,23.98,24.11,134800.0],["2026-04-13",23.8,24.91,23.73,24.54,128800.0],["2026-04-14",24.56,24.83,24.09,24.25,100200.0],["2026-04-15",24.25,24.58,24.13,24.42,92500.0],["2026-04-16",24.23,24.54,24.17,24.33,107200.0],["2026-04-17",24.89,25.5,24.89,24.97,166200.0],["2026-04-20",24.66,25.27,24.21,25.24,94000.0],["2026-04-21",25.26,25.74,24.86,25.02,101900.0],["2026-04-22",25.09,25.2,24.78,25.11,102300.0],["2026-04-23",25.15,25.15,23.52,24.64,76200.0],["2026-04-24",24.62,25.06,24.35,24.56,80000.0],["2026-04-27",24.4,24.85,22.08,24.58,78300.0],["2026-04-28",24.64,24.83,24.1,24.68,94000.0],["2026-04-29",24.47,24.95,23.7,23.96,106200.0],["2026-04-30",23.87,24.89,23.81,24.57,87400.0],["2026-05-01",24.54,25.17,24.37,24.37,105700.0],["2026-05-04",24.24,24.37,22.82,22.87,107900.0],["2026-05-05",23.04,24.17,23.04,24.02,116500.0],["2026-05-06",24.45,25.28,24.45,24.97,88500.0],["2026-05-07",24.94,25.24,24.6,25.03,95500.0],["2026-05-08",25.06,25.39,24.87,25.08,65800.0],["2026-05-11",24.98,25.13,23.11,23.17,110400.0],["2026-05-12",23.04,23.18,22.38,22.88,114700.0],["2026-05-13",22.77,23.3,22.49,23.28,121300.0],["2026-05-14",23.39,24.01,23.39,23.63,92500.0],["2026-05-15",23.3,23.85,22.55,22.65,117800.0],["2026-05-18",22.74,23.5,22.52,23.05,104700.0],["2026-05-19",22.88,23.04,22.42,22.96,107500.0],["2026-05-20",22.98,23.29,22.66,22.78,124400.0],["2026-05-21",22.61,23.56,22.41,23.48,132400.0],["2026-05-22",23.63,24.15,23.31,23.95,145900.0],["2026-05-26",24.13,24.68,23.62,24.08,109900.0],["2026-05-27",24.25,25.3,24.25,25.15,122000.0],["2026-05-28",25.04,25.51,25.04,25.32,119400.0],["2026-05-29",25.3,25.3,24.51,24.63,138300.0],["2026-06-01",24.2,24.2,23.12,23.32,152400.0],["2026-06-02",23.32,23.78,22.97,23.25,184300.0],["2026-06-03",23.1,23.42,22.82,23.11,135800.0],["2026-06-04",23.44,23.78,23.11,23.48,234800.0],["2026-06-05",15.09,19.99,15.09,17.39,1294700.0],["2026-06-08",17.3,19.31,17.26,18.83,380300.0],["2026-06-09",18.86,19.96,18.76,19.1,256000.0],["2026-06-10",18.95,19.83,18.34,18.4,219900.0],["2026-06-11",18.51,19.09,18.38,18.51,300100.0],["2026-06-12",18.61,18.87,18.36,18.39,212800.0],["2026-06-15",18.56,19.03,18.27,18.36,222100.0],["2026-06-16",18.52,18.52,17.2,17.31,303100.0],["2026-06-17",17.32,17.87,17.29,17.46,301300.0],["2026-06-18",17.81,18.26,17.64,17.79,405600.0],["2026-06-22",17.8,18.36,17.78,18.2,327800.0],["2026-06-23",17.85,18.35,17.78,18.0,249900.0],["2026-06-24",18.02,19.16,18.01,19.11,245900.0],["2026-06-25",18.94,19.09,18.17,18.2,182600.0],["2026-06-26",18.2,18.54,18.11,18.25,375000.0],["2026-06-29",18.36,18.36,17.52,17.73,165700.0],["2026-06-30",17.7,17.95,17.4,17.8,214900.0],["2026-07-01",17.8,18.05,17.67,17.97,222600.0],["2026-07-02",17.28,18.06,16.79,17.55,357800.0],["2026-07-06",17.55,17.845,17.45,17.73,157191.817928],["2026-07-07",17.77,18.05,17.5,17.55,177673.439839],["2026-07-08",17.5,17.73,17.01,17.67,224529.00035],["2026-07-09",17.79,18.11,17.745,17.89,185850.7854],["2026-07-10",17.97,18.28,17.95,18.11,217866.15769],["2026-07-13",18.11,18.59,18.11,18.17,201031.214201],["2026-07-14",18.28,18.3575,17.71,18.13,186747.43309],["2026-07-20",18.79,19.19,18.68,18.96,142165.774966],["2026-07-21",18.79,19.105,18.79,18.83,183582.86809],["2026-07-22",18.82,19.1699,18.68,18.88,203966.911064],["2026-07-23",18.54,18.88,18.37,18.79,212637.141765],["2026-07-24",18.92,19.215,18.655,18.94,316714.117556],["2026-07-27",19.23,19.64,19.05,19.46,427065.783358],["2026-07-28",19.66,20.62,19.65,20.55,211202.748443],["2026-07-29",20.33,20.53,19.42,19.55,247904.688264],["2026-07-30",19.65,20.055,19.41,19.8,182516.563618],["2026-07-31",20.01,20.01,19.38,19.67,190123.088263],["2026-08-03",19.985,20.6,19.97,20.47,179987.557689],["2026-08-04",20.52,20.67,19.92,19.94,232865.358594],["2026-08-05",19.78,20.04,19.18,19.58,720089.384592],["2026-08-06",19.75,20.09,19.59,19.65,179443.75739],["2026-08-07",19.72,20.27,19.52,20.11,151606.93206],["2026-08-10",20.05,20.305,19.53,19.53,425787.543024],["2026-08-11",19.63,19.83,18.78,19.08,219104.563249],["2026-08-12",19.16,19.29,18.79,18.82,168154.92431]]}