{"t":"ACAD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-05-27",7.44,7.5,6.5,6.7,1919200.0],["2004-05-28",6.88,6.88,6.61,6.61,105600.0],["2004-06-01",6.59,6.71,6.4,6.5,118600.0],["2004-06-02",6.4,6.45,6.25,6.3,33000.0],["2004-06-03",6.25,6.5,6.25,6.25,30900.0],["2004-06-04",6.6,6.6,6.0,6.02,94200.0],["2004-06-07",6.1,6.3,6.0,6.1,92100.0],["2004-06-08",6.49,6.49,6.06,6.1,52100.0],["2004-06-09",6.3,6.3,5.96,5.96,48200.0],["2004-06-10",6.2,6.2,5.79,6.1,48600.0],["2004-06-14",6.15,6.23,6.05,6.2,45600.0],["2004-06-15",6.11,6.7,6.1,6.4,42900.0],["2004-06-16",6.4,6.7,6.26,6.4,24300.0],["2004-06-17",6.5,6.92,6.3,6.85,133500.0],["2004-06-18",6.95,6.95,6.51,6.62,15400.0],["2004-06-21",6.81,6.89,6.55,6.6,13700.0],["2004-06-22",6.6,6.75,6.35,6.35,16100.0],["2004-06-23",6.84,6.84,6.1,6.4,14600.0],["2004-06-24",6.25,6.3,6.01,6.2,13800.0],["2004-06-25",6.48,6.48,6.0,6.0,1700.0],["2004-06-28",6.44,6.44,5.99,6.15,8100.0],["2004-06-29",6.4,6.5,6.18,6.27,11500.0],["2004-06-30",6.27,6.27,6.13,6.2,3500.0],["2004-07-01",6.32,6.39,6.25,6.3,3100.0],["2004-07-02",6.35,6.35,6.13,6.3,1600.0],["2004-07-06",6.15,6.25,6.15,6.15,2500.0],["2004-07-07",6.17,6.17,6.07,6.08,1900.0],["2004-07-08",6.3,6.3,6.0,6.07,2300.0],["2004-07-09",6.01,6.01,6.0,6.0,2600.0],["2004-07-12",6.25,6.5,6.25,6.38,7000.0],["2004-07-13",6.3,6.4,6.06,6.3,4000.0],["2004-07-14",6.15,6.15,6.15,6.15,100.0],["2004-07-15",6.15,6.35,6.0,6.2,6800.0],["2004-07-16",6.35,6.35,6.05,6.3,900.0],["2004-07-19",6.05,6.3,6.0,6.03,5400.0],["2004-07-20",6.03,6.2,6.0,6.2,2200.0],["2004-07-21",6.02,6.3,6.0,6.01,19600.0],["2004-07-22",6.2,6.3,6.0,6.3,33800.0],["2004-07-23",6.3,6.3,6.02,6.17,1500.0],["2004-07-26",5.97,6.4,5.97,6.11,8800.0],["2004-07-27",6.29,6.3,6.11,6.3,32200.0],["2004-07-28",6.15,6.3,6.15,6.29,33500.0],["2004-07-29",6.08,6.3,5.98,6.29,10200.0],["2004-07-30",6.15,6.34,6.1,6.22,23200.0],["2004-08-02",6.0,6.25,6.0,6.25,800.0],["2004-08-03",6.33,6.48,5.9,5.96,10500.0],["2004-08-04",5.96,6.02,5.75,5.85,17600.0],["2004-08-05",5.8,5.8,5.2,5.23,15600.0],["2004-08-06",5.23,5.39,4.95,5.39,9700.0],["2004-08-09",5.07,5.3,5.06,5.15,3900.0],["2004-08-10",5.2,5.46,5.1,5.46,4600.0],["2004-08-11",5.13,5.38,5.12,5.12,700.0],["2004-08-12",5.4,5.47,5.4,5.47,400.0],["2004-08-13",5.35,5.45,5.14,5.45,1900.0],["2004-08-16",5.16,5.47,5.14,5.28,3600.0],["2004-08-17",5.3,5.75,5.27,5.7,9800.0],["2004-08-18",5.7,5.7,5.7,5.7,900.0],["2004-08-19",5.7,5.7,5.45,5.6,2200.0],["2004-08-20",5.5,5.73,5.0,5.7,1005000.0],["2004-08-23",5.7,5.7,5.3,5.7,3400.0],["2004-08-24",5.7,5.7,5.4,5.6,2300.0],["2004-08-25",5.65,6.0,5.6,5.71,67900.0],["2004-08-26",5.7,6.0,5.15,5.94,36400.0],["2004-08-27",5.81,5.98,5.81,5.91,6600.0],["2004-08-30",6.0,6.24,5.9,6.2,14000.0],["2004-08-31",6.25,6.45,6.25,6.45,10900.0],["2004-09-01",6.45,6.89,6.38,6.89,8200.0],["2004-09-02",6.94,7.09,6.5,6.95,7800.0],["2004-09-03",7.11,7.45,7.11,7.45,24300.0],["2004-09-07",7.46,7.81,7.35,7.4,23700.0],["2004-09-08",7.5,7.5,7.35,7.39,18300.0],["2004-09-09",7.5,7.5,7.31,7.39,11100.0],["2004-09-10",7.35,7.6,7.26,7.41,3600.0],["2004-09-13",7.36,7.92,7.21,7.76,18800.0],["2004-09-14",7.75,7.95,7.6,7.76,29300.0],["2004-09-15",7.89,7.95,7.69,7.95,15600.0],["2004-09-16",7.9,7.9,7.71,7.71,2600.0],["2004-09-17",7.81,7.81,7.65,7.75,3100.0],["2004-09-20",7.8,7.8,7.3,7.49,6900.0],["2004-09-21",7.41,7.58,7.25,7.25,3300.0],["2004-09-22",7.02,7.2,7.0,7.09,11100.0],["2004-09-23",7.02,7.25,7.02,7.25,5400.0],["2004-09-24",7.02,7.25,7.0,7.0,1900.0],["2004-09-27",7.25,7.25,7.03,7.2,5300.0],["2004-09-28",7.39,7.9,7.23,7.23,19800.0],["2004-09-29",7.98,8.0,7.6,7.8,87900.0],["2004-09-30",7.8,7.95,7.73,7.8,142600.0],["2004-10-01",7.8,7.8,7.65,7.8,47000.0],["2004-10-04",7.8,7.9,7.8,7.85,29900.0],["2004-10-05",7.8,7.8,7.78,7.8,10200.0],["2004-10-06",7.75,7.8,7.75,7.8,1900.0],["2004-10-07",7.8,7.8,7.8,7.8,0.0],["2004-10-08",7.87,7.87,7.65,7.65,5300.0],["2004-10-11",7.7,7.7,7.45,7.63,3500.0],["2004-10-12",7.56,7.7,7.5,7.66,2200.0],["2004-10-13",7.46,7.67,7.26,7.67,6600.0],["2004-10-14",7.34,7.75,7.26,7.75,4400.0],["2004-10-15",7.58,7.76,7.47,7.73,3700.0],["2004-10-18",7.46,7.5,7.21,7.47,3000.0],["2004-10-19",7.47,7.47,7.21,7.43,4800.0],["2004-10-20",7.22,7.54,7.22,7.54,1100.0],["2004-10-21",7.33,7.55,7.2,7.55,1600.0],["2004-10-22",7.32,7.45,7.11,7.11,5900.0],["2004-10-25",7.11,7.11,6.93,7.0,5100.0],["2004-10-26",7.35,7.5,6.9,6.9,15200.0],["2004-10-27",6.85,7.64,6.85,7.64,16800.0],["2004-10-28",7.64,7.64,7.2,7.63,17900.0],["2004-10-29",7.47,7.63,7.37,7.63,1200.0],["2004-11-01",7.6,7.6,7.32,7.59,3300.0],["2004-11-02",7.37,7.58,7.36,7.36,2300.0],["2004-11-03",7.31,7.41,7.16,7.23,13100.0],["2004-11-04",7.23,7.23,7.13,7.2,3600.0],["2004-11-05",7.25,7.28,7.19,7.19,1700.0],["2004-11-08",7.15,7.44,6.94,7.39,4000.0],["2004-11-09",7.38,7.48,7.38,7.4,3900.0],["2004-11-10",7.48,7.48,7.35,7.35,3400.0],["2004-11-11",7.31,7.48,7.07,7.1,5700.0],["2004-11-12",7.15,7.2,7.09,7.09,3000.0],["2004-11-15",7.07,7.24,7.06,7.08,4100.0],["2004-11-16",7.03,7.33,7.03,7.2,2500.0],["2004-11-17",7.25,7.3,7.06,7.13,9500.0],["2004-11-18",7.08,7.1,7.0,7.07,5900.0],["2004-11-19",7.0,7.05,6.52,6.68,14900.0],["2004-11-22",6.9,6.9,6.52,6.67,8900.0],["2004-11-23",6.65,6.7,6.48,6.61,7800.0],["2004-11-24",6.71,6.9,6.68,6.68,8100.0],["2004-11-26",6.91,6.91,6.79,6.81,6900.0],["2004-11-29",6.9,7.02,6.8,6.82,10200.0],["2004-11-30",6.92,6.92,6.76,6.78,1300.0],["2004-12-01",6.7,6.89,6.65,6.69,2600.0],["2004-12-02",6.72,6.92,6.72,6.81,9000.0],["2004-12-03",6.91,6.91,6.8,6.8,600.0],["2004-12-06",6.9,6.92,6.79,6.79,22000.0],["2004-12-07",6.8,6.81,6.74,6.8,6800.0],["2004-12-08",6.91,6.91,6.52,6.83,17700.0],["2004-12-09",6.74,6.89,6.74,6.82,13500.0],["2004-12-10",6.79,6.89,6.79,6.8,12500.0],["2004-12-13",6.81,7.2,6.81,6.99,31000.0],["2004-12-14",7.0,7.06,6.87,7.04,23400.0],["2004-12-15",6.99,7.05,6.9,6.9,3600.0],["2004-12-16",6.91,6.96,6.72,6.81,12100.0],["2004-12-17",6.81,6.81,6.81,6.81,0.0],["2004-12-20",6.78,6.84,6.72,6.72,4800.0],["2004-12-21",6.98,7.08,6.85,6.93,136000.0],["2004-12-22",6.95,6.95,6.88,6.9,7400.0],["2004-12-23",6.75,6.75,5.79,6.31,183800.0],["2004-12-27",6.14,6.34,5.94,6.17,12900.0],["2004-12-28",6.05,6.05,5.81,5.9,53000.0],["2004-12-29",5.89,6.15,5.81,6.13,22900.0],["2004-12-30",6.25,6.25,6.06,6.06,3100.0],["2004-12-31",6.04,6.77,5.7,6.77,49900.0],["2005-01-03",6.82,6.82,6.39,6.39,8600.0],["2005-01-04",6.65,6.65,6.28,6.28,6800.0],["2005-01-05",6.25,6.27,6.21,6.26,5000.0],["2005-01-06",6.35,6.39,6.16,6.34,7700.0],["2005-01-07",6.43,6.7,6.43,6.5,18700.0],["2005-01-10",6.5,6.56,6.4,6.43,9500.0],["2005-01-11",6.59,7.2,6.59,7.02,70600.0],["2005-01-12",7.25,7.64,7.17,7.42,45200.0],["2005-01-13",7.36,7.36,7.07,7.2,17300.0],["2005-01-14",7.11,7.11,7.06,7.06,11400.0],["2005-01-18",7.24,7.24,6.61,6.8,28000.0],["2005-01-19",6.75,6.76,6.61,6.62,10500.0],["2005-01-20",6.61,6.66,6.61,6.65,2600.0],["2005-01-21",6.79,6.79,6.61,6.64,5400.0],["2005-01-24",6.74,6.78,6.25,6.42,10200.0],["2005-01-25",6.32,6.6,6.32,6.56,5600.0],["2005-01-26",6.53,6.75,6.53,6.74,3000.0],["2005-01-27",6.6,7.0,6.6,7.0,12800.0],["2005-01-28",7.0,7.09,6.9,6.96,12000.0],["2005-01-31",7.15,7.15,7.0,7.07,15100.0],["2005-02-01",7.15,7.24,7.08,7.15,6200.0],["2005-02-02",7.25,7.39,7.25,7.35,9600.0],["2005-02-03",7.4,7.5,7.4,7.45,4400.0],["2005-02-04",7.25,7.45,7.0,7.34,9000.0],["2005-02-07",7.4,7.54,7.38,7.5,12300.0],["2005-02-08",7.67,8.12,7.62,8.07,21400.0],["2005-02-09",8.15,8.4,8.07,8.29,12100.0],["2005-02-10",8.31,8.31,7.81,8.03,10700.0],["2005-02-11",8.37,8.37,8.04,8.18,3400.0],["2005-02-14",8.0,8.3,8.0,8.19,6100.0],["2005-02-15",8.06,8.08,8.06,8.08,1100.0],["2005-02-16",8.05,8.27,8.03,8.11,9200.0],["2005-02-17",8.03,8.13,8.0,8.05,2000.0],["2005-02-18",8.01,8.01,7.58,7.64,26600.0],["2005-02-22",8.19,8.19,7.76,7.8,11600.0],["2005-02-23",7.77,8.07,7.5,7.75,35000.0],["2005-02-24",7.64,7.91,7.55,7.61,7500.0],["2005-02-25",7.6,7.9,7.5,7.64,24800.0],["2005-02-28",7.65,7.65,7.4,7.52,32000.0],["2005-03-01",7.6,7.99,7.55,7.73,48700.0],["2005-03-02",8.2,8.2,7.5,7.55,14000.0],["2005-03-03",8.0,8.0,7.53,7.53,7200.0],["2005-03-04",7.9,7.9,7.12,7.21,12400.0],["2005-03-07",7.08,7.1,7.05,7.05,6800.0],["2005-03-08",7.01,7.15,7.0,7.15,200300.0],["2005-03-09",7.0,7.44,6.96,7.17,6100.0],["2005-03-10",7.12,7.12,6.92,6.95,2400.0],["2005-03-11",7.01,7.27,6.98,7.01,3600.0],["2005-03-14",7.3,7.3,6.98,7.09,4000.0],["2005-03-15",7.08,7.43,7.08,7.11,3800.0],["2005-03-16",7.15,7.2,7.15,7.18,2400.0],["2005-03-17",7.17,7.17,7.17,7.17,3600.0],["2005-03-18",7.18,7.46,7.1,7.28,24600.0],["2005-03-21",7.26,7.26,7.05,7.05,7100.0],["2005-03-22",6.95,7.14,6.95,7.09,11100.0],["2005-03-23",7.01,7.19,6.92,7.19,7100.0],["2005-03-24",7.16,7.37,6.96,6.96,2900.0],["2005-03-28",7.0,7.01,7.0,7.01,2300.0],["2005-03-29",6.95,7.47,6.95,7.0,8100.0],["2005-03-30",7.13,7.14,6.92,7.14,2900.0],["2005-03-31",7.07,7.07,6.76,6.9,11900.0],["2005-04-01",6.9,7.19,6.85,6.85,9000.0],["2005-04-04",6.93,7.15,6.85,6.85,6100.0],["2005-04-05",6.77,7.15,6.76,6.93,3700.0],["2005-04-06",6.81,7.1,6.77,6.95,6100.0],["2005-04-07",7.05,7.05,6.91,6.91,500.0],["2005-04-08",6.89,6.89,6.52,6.62,5900.0],["2005-04-11",6.66,6.94,6.28,6.75,26200.0],["2005-04-12",6.78,6.84,6.26,6.57,11600.0],["2005-04-13",6.69,6.82,6.35,6.5,9400.0],["2005-04-14",6.25,7.22,6.25,6.9,18400.0],["2005-04-15",7.33,7.38,6.5,6.92,93300.0],["2005-04-18",7.0,7.18,7.0,7.15,4800.0],["2005-04-19",6.46,6.95,6.39,6.86,24600.0],["2005-04-20",6.54,6.89,6.52,6.74,13400.0],["2005-04-21",6.6,7.21,6.52,7.2,14500.0],["2005-04-22",7.19,7.19,6.72,7.16,20300.0],["2005-04-25",7.25,7.69,7.04,7.28,26200.0],["2005-04-26",7.64,8.01,7.35,7.67,29800.0],["2005-04-27",7.95,7.95,7.66,7.74,10400.0],["2005-04-28",7.95,7.95,7.51,7.51,6000.0],["2005-04-29",7.51,7.7,7.46,7.46,6900.0],["2005-05-02",7.75,7.95,7.57,7.7,21300.0],["2005-05-03",7.96,7.98,7.3,7.5,42200.0],["2005-05-04",7.54,7.83,7.4,7.54,17300.0],["2005-05-05",7.9,7.9,7.3,7.5,10500.0],["2005-05-06",7.5,7.5,7.26,7.4,5000.0],["2005-05-09",7.39,7.4,7.38,7.4,5100.0],["2005-05-10",7.26,7.37,7.26,7.27,6900.0],["2005-05-11",7.5,7.5,7.37,7.43,800.0],["2005-05-12",7.63,7.63,7.2,7.2,26100.0],["2005-05-13",7.2,7.28,7.1,7.19,49700.0],["2005-05-16",7.05,7.22,7.01,7.2,9600.0],["2005-05-17",7.2,7.36,7.17,7.21,182200.0],["2005-05-18",7.2,7.37,7.18,7.37,74800.0],["2005-05-19",7.38,7.88,7.38,7.74,11900.0],["2005-05-20",8.0,8.0,7.5,7.57,17400.0],["2005-05-23",7.91,8.1,7.88,7.91,36500.0],["2005-05-24",8.11,9.3,7.88,9.15,99800.0],["2005-05-25",9.0,9.31,8.8,8.82,94100.0],["2005-05-26",9.1,9.1,8.5,8.52,44200.0],["2005-05-27",9.02,9.02,8.4,8.65,51300.0],["2005-05-31",8.58,8.82,8.56,8.73,17900.0],["2005-06-01",8.82,8.82,8.51,8.71,18100.0],["2005-06-02",8.82,8.82,8.6,8.82,16800.0],["2005-06-03",8.61,8.82,8.61,8.75,16800.0],["2005-06-06",8.59,8.95,8.59,8.79,22500.0],["2005-06-07",8.85,9.07,8.85,8.92,47600.0],["2005-06-08",9.0,9.0,8.33,8.5,15700.0],["2005-06-09",8.53,8.95,8.36,8.85,19400.0],["2005-06-10",8.76,8.77,8.44,8.51,7900.0],["2005-06-13",8.72,8.96,8.54,8.9,25200.0],["2005-06-14",8.88,9.0,8.79,9.0,27100.0],["2005-06-15",9.0,9.0,8.71,8.89,15600.0],["2005-06-16",9.0,9.51,8.95,9.32,74500.0],["2005-06-17",9.32,9.33,9.06,9.2,18500.0],["2005-06-20",9.38,9.38,9.0,9.07,22400.0],["2005-06-21",9.0,9.18,8.81,9.1,25100.0],["2005-06-22",9.0,9.13,8.67,9.02,25600.0],["2005-06-23",9.12,9.15,8.89,9.02,30400.0],["2005-06-24",9.1,9.34,8.96,9.2,662200.0],["2005-06-27",9.21,9.21,8.66,8.8,42800.0],["2005-06-28",8.72,8.89,8.63,8.84,36300.0],["2005-06-29",8.88,8.89,8.71,8.76,45600.0],["2005-06-30",8.85,8.86,8.37,8.4,52300.0],["2005-07-01",8.33,8.5,8.06,8.34,102200.0],["2005-07-05",8.34,8.4,8.24,8.36,52900.0],["2005-07-06",8.4,8.75,8.26,8.29,30600.0],["2005-07-07",8.1,8.26,7.85,8.1,43400.0],["2005-07-08",8.0,9.0,8.0,9.0,21500.0],["2005-07-11",9.0,9.08,8.57,9.07,28000.0],["2005-07-12",9.0,9.04,8.82,8.99,39800.0],["2005-07-13",8.87,9.03,8.82,8.95,15800.0],["2005-07-14",9.07,9.09,8.91,9.04,15600.0],["2005-07-15",8.97,9.08,8.94,8.98,8700.0],["2005-07-18",8.89,8.94,8.78,8.83,56600.0],["2005-07-19",8.83,9.34,8.83,9.27,30900.0],["2005-07-20",9.06,9.57,9.06,9.5,179900.0],["2005-07-21",9.55,9.75,9.16,9.21,278800.0],["2005-07-22",9.19,9.46,9.15,9.33,18800.0],["2005-07-25",9.17,9.65,9.17,9.45,87200.0],["2005-07-26",9.35,9.75,9.35,9.49,66600.0],["2005-07-27",9.61,9.73,9.43,9.48,19800.0],["2005-07-28",9.44,9.57,9.44,9.51,17800.0],["2005-07-29",9.58,9.77,9.41,9.55,60100.0],["2005-08-01",9.65,9.8,9.42,9.64,42500.0],["2005-08-02",9.8,9.8,9.57,9.67,39000.0],["2005-08-03",9.69,9.69,9.24,9.25,9100.0],["2005-08-04",9.18,9.52,8.74,9.47,70800.0],["2005-08-05",9.33,9.35,9.09,9.09,14000.0],["2005-08-08",9.23,9.23,8.78,8.89,29600.0],["2005-08-09",8.8,9.0,8.78,8.87,14400.0],["2005-08-10",9.0,9.0,8.68,8.69,21000.0],["2005-08-11",8.83,9.78,8.65,8.98,32800.0],["2005-08-12",8.9,9.02,8.61,8.81,15000.0],["2005-08-15",8.91,9.02,8.76,9.02,6000.0],["2005-08-16",8.93,9.66,8.85,8.86,16600.0],["2005-08-17",8.9,8.9,8.66,8.66,51900.0],["2005-08-18",8.65,8.73,8.56,8.56,85900.0],["2005-08-19",8.54,9.03,8.54,8.88,39500.0],["2005-08-22",8.97,9.28,8.97,9.24,63900.0],["2005-08-23",9.23,9.3,9.0,9.27,23200.0],["2005-08-24",9.26,9.52,9.26,9.46,56400.0],["2005-08-25",9.45,9.75,9.3,9.55,94500.0],["2005-08-26",9.54,9.54,9.17,9.24,36100.0],["2005-08-29",9.06,9.39,9.06,9.39,15700.0],["2005-08-30",9.51,9.57,9.4,9.45,8100.0],["2005-08-31",9.4,9.57,9.38,9.57,45000.0],["2005-09-01",9.5,9.95,9.45,9.91,280700.0],["2005-09-02",9.91,10.35,9.8,10.07,226700.0],["2005-09-06",10.2,10.25,9.9,10.13,54400.0],["2005-09-07",10.18,10.36,10.04,10.35,39700.0],["2005-09-08",10.5,11.29,10.4,11.0,97300.0],["2005-09-09",11.21,11.28,10.96,11.01,55700.0],["2005-09-12",11.08,11.14,10.98,11.04,126200.0],["2005-09-13",11.1,11.1,10.7,10.87,34700.0],["2005-09-14",10.92,11.0,10.74,10.75,38400.0],["2005-09-15",10.84,11.11,10.72,11.04,226100.0],["2005-09-16",11.15,11.21,10.98,11.02,426600.0],["2005-09-19",10.94,11.06,10.76,11.06,34200.0],["2005-09-20",11.14,11.31,11.14,11.31,129400.0],["2005-09-21",11.3,11.3,10.69,10.71,163800.0],["2005-09-22",10.61,11.12,10.13,10.9,150000.0],["2005-09-23",10.97,11.04,10.85,10.87,163500.0],["2005-09-26",11.0,11.01,10.63,10.99,90300.0],["2005-09-27",11.07,11.07,10.78,10.95,26700.0],["2005-09-28",10.77,11.01,10.77,10.87,76300.0],["2005-09-29",10.78,11.13,10.71,11.13,99600.0],["2005-09-30",11.28,11.69,11.2,11.37,119100.0],["2005-10-03",11.5,11.51,11.27,11.31,77000.0],["2005-10-04",11.44,11.53,11.15,11.15,54400.0],["2005-10-05",11.15,11.46,10.84,11.02,84800.0],["2005-10-06",11.02,11.19,10.51,10.62,73800.0],["2005-10-07",10.51,11.07,10.51,10.8,14900.0],["2005-10-10",10.79,11.0,10.78,10.8,16300.0],["2005-10-11",10.75,10.79,10.05,10.15,35600.0],["2005-10-12",10.04,10.9,10.0,10.87,59400.0],["2005-10-13",10.83,11.05,10.67,10.98,83100.0],["2005-10-14",11.05,11.05,10.92,11.02,41600.0],["2005-10-17",11.49,11.49,11.3,11.41,127200.0],["2005-10-18",11.49,11.49,10.78,11.18,40900.0],["2005-10-19",11.04,11.47,10.89,11.47,67100.0],["2005-10-20",11.41,11.43,11.13,11.19,19000.0],["2005-10-21",11.22,11.35,11.06,11.16,29100.0],["2005-10-24",11.19,11.31,11.19,11.27,17000.0],["2005-10-25",11.16,11.32,11.02,11.24,64600.0],["2005-10-26",11.27,11.28,11.04,11.07,6500.0],["2005-10-27",11.01,11.03,10.61,10.62,25800.0],["2005-10-28",10.75,10.79,10.3,10.5,26000.0],["2005-10-31",10.3,10.5,10.3,10.5,32000.0],["2005-11-01",10.38,10.41,10.24,10.29,26900.0],["2005-11-02",10.35,10.38,10.06,10.32,83600.0],["2005-11-03",10.34,10.34,10.18,10.22,50700.0],["2005-11-04",10.3,10.3,9.98,10.1,23200.0],["2005-11-07",9.8,10.25,9.8,10.06,73800.0],["2005-11-08",9.94,10.42,9.7,10.29,45800.0],["2005-11-09",10.44,10.55,10.12,10.47,102400.0],["2005-11-10",10.5,10.5,10.21,10.49,58000.0],["2005-11-11",10.42,11.85,10.27,10.29,67000.0],["2005-11-14",10.43,10.44,10.25,10.37,39100.0],["2005-11-15",10.37,10.37,9.65,9.67,65000.0],["2005-11-16",9.7,9.79,9.1,9.47,149800.0],["2005-11-17",9.65,9.8,9.2,9.76,27400.0],["2005-11-18",9.89,9.89,9.4,9.49,81400.0],["2005-11-21",9.42,9.5,9.3,9.5,29800.0],["2005-11-22",9.43,9.5,9.37,9.49,30700.0],["2005-11-23",9.55,9.55,9.31,9.35,9600.0],["2005-11-25",9.25,9.34,9.25,9.3,5900.0],["2005-11-28",9.28,9.55,9.19,9.25,15000.0],["2005-11-29",9.36,9.63,9.11,9.25,77300.0],["2005-11-30",9.33,9.55,8.73,8.77,64700.0],["2005-12-01",9.04,10.8,9.01,10.29,135600.0],["2005-12-02",10.16,10.16,9.8,9.86,102400.0],["2005-12-05",9.93,10.04,9.78,9.94,110500.0],["2005-12-06",9.85,10.0,9.85,9.91,59900.0],["2005-12-07",9.82,10.01,9.74,9.94,44000.0],["2005-12-08",9.9,10.0,9.72,9.79,18000.0],["2005-12-09",9.92,9.92,9.63,9.67,9400.0],["2005-12-12",9.57,10.0,9.55,9.82,40800.0],["2005-12-13",9.82,10.12,9.8,10.06,57000.0],["2005-12-14",10.13,10.13,9.89,9.97,25800.0],["2005-12-15",9.87,9.89,9.55,9.69,35000.0],["2005-12-16",9.73,9.8,9.35,9.71,104800.0],["2005-12-19",9.6,9.99,9.57,9.75,36000.0],["2005-12-20",9.76,10.05,9.61,9.67,61200.0],["2005-12-21",9.76,10.02,9.76,9.93,21500.0],["2005-12-22",10.0,10.03,9.89,10.0,32200.0],["2005-12-23",10.03,10.03,9.88,9.9,19900.0],["2005-12-27",10.05,10.05,9.61,9.71,40000.0],["2005-12-28",9.87,10.03,9.71,9.97,23100.0],["2005-12-29",10.0,10.03,9.94,9.94,149800.0],["2005-12-30",10.0,10.0,9.8,9.85,43500.0],["2006-01-03",10.0,10.1,9.95,9.99,122600.0],["2006-01-04",10.13,10.13,9.91,9.97,54300.0],["2006-01-05",10.05,10.06,9.96,10.01,38900.0],["2006-01-06",10.07,10.75,9.97,10.46,238900.0],["2006-01-09",10.5,10.85,10.48,10.69,123200.0],["2006-01-10",10.7,10.99,10.49,10.99,19400.0],["2006-01-11",10.99,11.03,10.68,10.8,79400.0],["2006-01-12",10.69,10.89,10.56,10.71,90700.0],["2006-01-13",10.64,10.84,10.64,10.71,134300.0],["2006-01-17",11.0,11.01,10.5,10.74,68700.0],["2006-01-18",10.83,10.9,10.6,10.77,102300.0],["2006-01-19",10.86,11.0,10.77,10.86,87500.0],["2006-01-20",10.93,10.93,10.37,10.39,65700.0],["2006-01-23",10.4,10.4,9.9,9.93,46000.0],["2006-01-24",9.95,10.09,9.6,10.09,37200.0],["2006-01-25",10.05,11.41,9.88,10.91,139700.0],["2006-01-26",10.91,10.91,10.4,10.55,59500.0],["2006-01-27",10.52,10.52,10.0,10.24,82600.0],["2006-01-30",10.18,10.46,10.08,10.29,267900.0],["2006-01-31",12.97,13.49,12.89,13.05,9334000.0],["2006-02-01",13.14,15.0,12.96,14.45,2708400.0],["2006-02-02",15.17,16.25,14.99,15.4,2916400.0],["2006-02-03",15.06,15.19,13.95,14.33,1421000.0],["2006-02-06",14.53,14.65,13.57,13.81,795200.0],["2006-02-07",13.75,14.5,13.49,13.57,506600.0],["2006-02-08",13.8,14.2,13.58,13.76,373900.0],["2006-02-09",13.98,14.38,13.87,14.01,421300.0],["2006-02-10",14.4,14.6,14.0,14.49,566500.0],["2006-02-13",14.62,14.81,14.39,14.72,396000.0],["2006-02-14",14.94,15.48,14.77,15.43,673900.0],["2006-02-15",15.45,15.48,15.0,15.12,506900.0],["2006-02-16",15.19,15.23,14.52,14.88,383700.0],["2006-02-17",14.92,15.09,14.09,15.09,346500.0],["2006-02-21",15.09,15.15,14.45,14.83,246100.0],["2006-02-22",14.91,15.09,14.55,14.76,187700.0],["2006-02-23",14.7,14.81,14.11,14.74,205000.0],["2006-02-24",14.69,14.8,14.36,14.74,149200.0],["2006-02-27",14.7,14.75,14.5,14.73,266700.0],["2006-02-28",14.86,15.47,14.6,14.97,380500.0],["2006-03-01",14.97,15.08,14.12,14.63,524600.0],["2006-03-02",14.64,14.88,13.75,14.81,616400.0],["2006-03-03",14.95,15.41,14.94,15.23,402700.0],["2006-03-06",15.22,15.67,14.96,14.99,447400.0],["2006-03-07",14.95,15.2,14.55,14.81,269500.0],["2006-03-08",14.8,14.9,14.43,14.65,520900.0],["2006-03-09",14.59,14.96,14.55,14.83,407900.0],["2006-03-10",14.78,15.25,14.78,15.24,260800.0],["2006-03-13",15.3,15.76,15.16,15.37,704000.0],["2006-03-14",15.35,16.45,15.26,16.35,940200.0],["2006-03-15",16.35,17.1,16.31,16.86,754200.0],["2006-03-16",17.1,17.9,16.88,17.8,653000.0],["2006-03-17",17.93,17.94,16.04,16.34,1154500.0],["2006-03-20",16.27,16.45,14.54,14.96,1381100.0],["2006-03-21",15.25,15.83,15.19,15.46,579300.0],["2006-03-22",15.27,15.71,14.93,15.62,438300.0],["2006-03-23",15.51,15.74,15.25,15.58,326400.0],["2006-03-24",15.3,15.35,14.55,14.81,1547200.0],["2006-03-27",14.62,14.72,14.55,14.58,385000.0],["2006-03-28",14.84,14.98,14.59,14.9,555900.0],["2006-03-29",15.18,15.7,15.01,15.7,401200.0],["2006-03-30",15.82,16.29,15.68,15.7,594000.0],["2006-03-31",15.86,16.25,15.71,15.98,251300.0],["2006-04-03",16.0,16.23,15.51,15.57,344400.0],["2006-04-04",15.57,15.94,15.32,15.93,391100.0],["2006-04-05",15.85,16.2,15.85,16.13,317100.0],["2006-04-06",16.19,16.19,15.7,15.8,247100.0],["2006-04-07",15.76,15.79,15.22,15.24,257000.0],["2006-04-10",15.3,15.54,15.16,15.26,180100.0],["2006-04-11",15.25,15.36,14.67,14.71,475100.0],["2006-04-12",14.6,15.04,14.6,14.91,179600.0],["2006-04-13",14.98,15.04,14.86,14.9,145800.0],["2006-04-17",14.76,15.01,14.59,14.9,192100.0],["2006-04-18",14.84,15.16,14.71,15.15,156000.0],["2006-04-19",15.61,15.61,15.1,15.28,227000.0],["2006-04-20",15.2,15.23,15.05,15.11,188300.0],["2006-04-21",15.25,15.31,15.05,15.16,195300.0],["2006-04-24",14.81,15.0,13.88,14.14,405300.0],["2006-04-25",14.09,14.22,13.86,14.15,186100.0],["2006-04-26",14.26,14.26,13.34,13.55,381700.0],["2006-04-27",13.37,13.9,12.4,12.72,851400.0],["2006-04-28",12.0,12.02,11.33,11.57,2481900.0],["2006-05-01",11.41,12.04,11.41,11.9,523200.0],["2006-05-02",11.85,11.99,11.61,11.86,307200.0],["2006-05-03",11.75,11.92,11.68,11.9,177800.0],["2006-05-04",11.89,11.9,11.6,11.78,200400.0],["2006-05-05",11.8,12.28,11.66,12.02,544800.0],["2006-05-08",11.96,12.06,11.81,11.98,204300.0],["2006-05-09",11.91,12.08,11.81,11.85,142800.0],["2006-05-10",11.69,11.8,11.4,11.59,248900.0],["2006-05-11",11.99,11.99,11.05,11.13,577900.0],["2006-05-12",11.03,11.21,10.62,10.86,310100.0],["2006-05-15",10.75,11.49,10.65,11.35,427100.0],["2006-05-16",11.42,11.5,10.97,11.04,234900.0],["2006-05-17",10.92,11.0,10.24,10.61,317800.0],["2006-05-18",10.59,10.97,10.54,10.59,220500.0],["2006-05-19",10.64,10.75,10.01,10.24,858800.0],["2006-05-22",10.15,10.53,10.0,10.33,278000.0],["2006-05-23",10.41,10.62,9.86,9.88,206400.0],["2006-05-24",9.86,10.1,9.52,9.81,227800.0],["2006-05-25",9.94,10.41,9.87,10.39,235900.0],["2006-05-26",10.49,10.7,10.4,10.49,364500.0],["2006-05-30",10.5,10.65,10.11,10.26,218500.0],["2006-05-31",10.28,10.54,10.25,10.36,432900.0],["2006-06-01",10.33,10.49,10.15,10.41,157500.0],["2006-06-02",10.51,10.51,10.26,10.35,96800.0],["2006-06-05",10.33,10.5,9.92,9.97,199700.0],["2006-06-06",10.04,10.09,9.6,9.94,194600.0],["2006-06-07",9.93,10.05,9.81,9.83,235400.0],["2006-06-08",9.74,9.99,8.97,9.22,298700.0],["2006-06-09",9.22,9.43,9.02,9.15,175600.0],["2006-06-12",9.15,9.2,8.92,9.04,150100.0],["2006-06-13",8.9,9.0,8.48,8.58,263300.0],["2006-06-14",8.57,8.88,8.48,8.73,162800.0],["2006-06-15",8.78,9.28,8.78,9.17,204800.0],["2006-06-16",9.16,9.28,8.75,8.87,604300.0],["2006-06-19",8.89,8.92,8.57,8.58,170000.0],["2006-06-20",8.57,8.72,8.34,8.39,172800.0],["2006-06-21",8.38,8.66,8.32,8.41,297900.0],["2006-06-22",8.4,8.44,8.1,8.12,146000.0],["2006-06-23",8.12,8.22,7.96,7.97,198800.0],["2006-06-26",7.97,8.27,7.96,8.17,176700.0],["2006-06-27",8.15,8.2,7.6,7.62,271500.0],["2006-06-28",7.63,7.83,7.63,7.78,166600.0],["2006-06-29",7.82,8.25,7.8,8.18,223300.0],["2006-06-30",8.15,8.49,8.1,8.44,528200.0],["2006-07-03",8.46,8.76,8.43,8.6,47800.0],["2006-07-05",8.49,8.6,8.33,8.35,92700.0],["2006-07-06",8.35,8.48,8.35,8.42,76900.0],["2006-07-07",8.42,8.43,8.05,8.07,167200.0],["2006-07-10",8.33,8.56,8.13,8.22,199300.0],["2006-07-11",8.23,8.65,8.2,8.56,187900.0],["2006-07-12",8.59,8.71,8.19,8.39,177800.0],["2006-07-13",8.42,8.63,7.65,7.69,325000.0],["2006-07-14",7.66,7.88,7.43,7.52,180500.0],["2006-07-17",7.47,7.6,6.77,6.77,452500.0],["2006-07-18",6.83,6.94,6.35,6.46,330100.0],["2006-07-19",6.47,6.77,6.47,6.55,298300.0],["2006-07-20",6.59,6.69,6.18,6.33,288700.0],["2006-07-21",6.32,6.54,6.18,6.49,233700.0],["2006-07-24",6.52,6.85,6.52,6.84,195000.0],["2006-07-25",6.84,7.04,6.74,6.77,109400.0],["2006-07-26",6.77,6.9,6.59,6.63,121800.0],["2006-07-27",6.64,6.86,6.36,6.53,127700.0],["2006-07-28",6.38,6.75,6.38,6.63,81200.0],["2006-07-31",6.65,6.66,6.4,6.43,113300.0],["2006-08-01",6.41,6.48,6.2,6.2,81600.0],["2006-08-02",6.2,6.42,6.18,6.32,106800.0],["2006-08-03",6.29,6.36,6.16,6.19,176400.0],["2006-08-04",6.31,6.31,5.76,5.8,331300.0],["2006-08-07",5.75,5.97,5.67,5.92,186800.0],["2006-08-08",6.0,6.28,5.91,6.03,293500.0],["2006-08-09",6.05,6.05,5.5,5.56,333100.0],["2006-08-10",5.5,5.5,5.07,5.26,354100.0],["2006-08-11",5.27,5.47,5.26,5.39,152700.0],["2006-08-14",5.4,5.84,5.39,5.49,216800.0],["2006-08-15",5.78,6.35,5.74,6.32,655600.0],["2006-08-16",6.39,7.09,6.38,6.9,750400.0],["2006-08-17",6.95,7.56,6.9,7.35,582800.0],["2006-08-18",7.41,7.65,7.24,7.58,381700.0],["2006-08-21",7.56,7.61,7.22,7.3,325900.0],["2006-08-22",7.26,7.56,7.2,7.4,228500.0],["2006-08-23",7.42,7.83,7.37,7.71,211700.0],["2006-08-24",7.75,8.2,7.75,8.15,252900.0],["2006-08-25",8.25,8.55,8.01,8.55,242600.0],["2006-08-28",8.59,8.62,8.01,8.05,163700.0],["2006-08-29",8.1,8.35,8.1,8.33,145900.0],["2006-08-30",8.08,8.74,8.08,8.63,247700.0],["2006-08-31",8.75,8.81,8.63,8.66,145100.0],["2006-09-01",8.72,8.81,8.31,8.36,107100.0],["2006-09-05",8.51,8.52,7.8,7.81,269000.0],["2006-09-06",7.71,8.01,7.64,7.96,352000.0],["2006-09-07",7.87,8.05,7.55,8.0,366300.0],["2006-09-08",8.05,8.09,7.65,7.72,339800.0],["2006-09-11",7.63,8.03,7.6,7.98,157900.0],["2006-09-12",8.02,8.38,7.92,8.33,204400.0],["2006-09-13",8.3,8.4,8.16,8.38,171600.0],["2006-09-14",8.32,8.55,8.21,8.52,210900.0],["2006-09-15",8.58,8.79,8.35,8.63,309900.0],["2006-09-18",8.51,8.77,8.38,8.44,201000.0],["2006-09-19",8.41,8.73,7.89,8.02,325000.0],["2006-09-20",8.1,8.31,8.06,8.22,72000.0],["2006-09-21",8.29,8.36,8.02,8.05,72700.0],["2006-09-22",7.99,8.0,7.75,7.88,142100.0],["2006-09-25",7.9,8.29,7.9,8.2,179500.0],["2006-09-26",8.3,8.49,8.17,8.38,88300.0],["2006-09-27",8.37,8.64,8.37,8.57,120100.0],["2006-09-28",8.63,8.75,8.6,8.63,144900.0],["2006-09-29",8.62,8.74,8.61,8.64,122300.0],["2006-10-02",8.6,8.66,8.12,8.34,122000.0],["2006-10-03",8.28,8.47,8.1,8.37,130700.0],["2006-10-04",8.38,8.67,8.3,8.65,103700.0],["2006-10-05",8.69,9.1,8.65,8.97,204300.0],["2006-10-06",8.91,9.0,8.81,8.85,88700.0],["2006-10-09",8.8,9.35,8.8,9.27,244100.0],["2006-10-10",9.34,9.66,9.34,9.51,139500.0],["2006-10-11",9.6,9.6,9.19,9.33,113800.0],["2006-10-12",9.39,9.85,9.32,9.81,195900.0],["2006-10-13",9.87,10.33,9.85,10.1,310300.0],["2006-10-16",10.18,10.19,9.9,10.01,228800.0],["2006-10-17",10.0,10.29,9.98,10.2,191100.0],["2006-10-18",10.3,10.52,10.12,10.41,169100.0],["2006-10-19",10.41,10.55,10.27,10.4,103600.0],["2006-10-20",10.47,10.47,9.89,10.04,127200.0],["2006-10-23",9.99,10.05,9.72,9.8,121000.0],["2006-10-24",9.8,9.87,9.48,9.5,137000.0],["2006-10-25",9.54,9.58,9.24,9.35,146800.0],["2006-10-26",9.38,9.72,9.3,9.67,158600.0],["2006-10-27",9.68,9.93,9.54,9.57,414700.0],["2006-10-30",9.57,9.58,9.29,9.45,113700.0],["2006-10-31",9.45,9.6,9.39,9.48,95500.0],["2006-11-01",9.54,9.58,9.16,9.17,127400.0],["2006-11-02",9.08,9.47,9.07,9.3,176100.0],["2006-11-03",9.35,9.88,9.26,9.83,174000.0],["2006-11-06",9.98,10.44,9.85,10.4,235000.0],["2006-11-07",10.44,10.44,9.76,9.93,272600.0],["2006-11-08",9.92,9.92,9.65,9.76,137700.0],["2006-11-09",9.81,9.81,9.4,9.45,193400.0],["2006-11-10",9.43,9.43,9.15,9.29,222800.0],["2006-11-13",9.23,9.42,9.05,9.19,248000.0],["2006-11-14",9.17,9.6,9.12,9.6,129500.0],["2006-11-15",9.61,9.83,9.61,9.8,100000.0],["2006-11-16",9.82,9.95,9.74,9.84,77100.0],["2006-11-17",9.84,9.84,9.5,9.74,98800.0],["2006-11-20",9.7,9.8,9.52,9.8,75600.0],["2006-11-21",9.8,9.91,9.72,9.74,66600.0],["2006-11-22",9.72,9.75,9.2,9.32,134100.0],["2006-11-24",9.24,9.46,9.18,9.3,41600.0],["2006-11-27",9.21,9.3,8.99,9.04,155100.0],["2006-11-28",9.01,9.08,8.7,8.98,125500.0],["2006-11-29",9.0,9.24,8.88,9.18,235600.0],["2006-11-30",9.15,9.51,9.06,9.36,158100.0],["2006-12-01",9.45,9.45,9.07,9.29,91200.0],["2006-12-04",9.24,9.35,9.11,9.19,82400.0],["2006-12-05",9.15,9.2,9.02,9.12,114800.0],["2006-12-06",9.1,9.12,9.02,9.07,101600.0],["2006-12-07",9.05,9.12,8.97,9.0,111100.0],["2006-12-08",8.96,9.19,8.87,8.96,84600.0],["2006-12-11",8.98,9.0,8.87,8.97,113300.0],["2006-12-12",8.93,8.95,8.62,8.76,110700.0],["2006-12-13",8.78,9.2,8.78,9.15,232600.0],["2006-12-14",9.19,9.5,9.19,9.25,142200.0],["2006-12-15",9.26,9.5,9.1,9.16,194400.0],["2006-12-18",9.25,9.5,9.17,9.26,220400.0],["2006-12-19",9.18,9.23,8.89,8.92,125700.0],["2006-12-20",8.98,9.06,8.9,8.98,86400.0],["2006-12-21",9.01,9.04,8.79,9.0,88300.0],["2006-12-22",8.84,8.98,8.84,8.92,42600.0],["2006-12-26",8.89,9.1,8.88,9.06,73600.0],["2006-12-27",9.1,9.23,8.98,9.08,149000.0],["2006-12-28",9.05,9.1,8.82,8.89,117700.0],["2006-12-29",8.85,8.93,8.72,8.79,156600.0],["2007-01-03",8.89,8.91,8.69,8.77,92500.0],["2007-01-04",8.77,8.77,8.53,8.64,126100.0],["2007-01-05",8.71,8.71,8.3,8.3,141500.0],["2007-01-08",8.28,8.28,8.0,8.07,177000.0],["2007-01-09",8.09,8.1,7.8,7.9,139500.0],["2007-01-10",7.88,7.94,7.81,7.89,108900.0],["2007-01-11",7.75,7.98,7.72,7.79,158400.0],["2007-01-12",7.75,7.85,7.24,7.44,321500.0],["2007-01-16",7.43,7.44,6.73,6.84,485900.0],["2007-01-17",6.84,7.16,6.82,7.1,287000.0],["2007-01-18",7.07,7.41,7.06,7.37,233300.0],["2007-01-19",7.37,7.37,7.12,7.25,128400.0],["2007-01-22",7.22,7.29,7.18,7.25,129800.0],["2007-01-23",7.21,7.21,7.0,7.08,191300.0],["2007-01-24",7.09,7.09,7.01,7.06,157400.0],["2007-01-25",7.04,7.08,7.02,7.05,128400.0],["2007-01-26",7.05,7.05,6.99,7.02,261700.0],["2007-01-29",7.0,7.07,7.0,7.06,160300.0],["2007-01-30",7.06,7.1,7.01,7.03,54100.0],["2007-01-31",7.02,7.17,7.02,7.15,159600.0],["2007-02-01",7.15,7.31,7.15,7.3,104200.0],["2007-02-02",7.3,7.46,7.28,7.33,87000.0],["2007-02-05",7.29,7.41,7.06,7.1,137100.0],["2007-02-06",7.16,7.23,7.1,7.15,104100.0],["2007-02-07",7.19,7.19,7.09,7.12,74800.0],["2007-02-08",7.2,7.2,7.08,7.09,106200.0],["2007-02-09",7.07,7.14,7.02,7.05,210500.0],["2007-02-12",7.02,7.03,6.8,6.93,154000.0],["2007-02-13",6.93,7.1,6.88,7.0,157800.0],["2007-02-14",6.98,7.13,6.91,7.05,216800.0],["2007-02-15",7.05,7.12,6.9,7.01,110700.0],["2007-02-16",7.03,7.15,6.94,7.13,94700.0],["2007-02-20",7.18,7.22,7.05,7.18,95500.0],["2007-02-21",7.18,7.39,7.17,7.34,206900.0],["2007-02-22",7.36,7.72,7.36,7.49,210600.0],["2007-02-23",7.61,8.0,7.56,7.84,276800.0],["2007-02-26",7.98,7.98,7.55,7.58,205800.0],["2007-02-27",7.5,7.54,7.1,7.18,369200.0],["2007-02-28",7.15,7.25,6.94,6.96,268300.0],["2007-03-01",6.73,6.95,6.66,6.86,229900.0],["2007-03-02",6.77,7.5,6.77,6.94,245000.0],["2007-03-05",6.83,6.93,6.7,6.76,240300.0],["2007-03-06",6.77,7.07,6.77,6.99,142600.0],["2007-03-07",7.07,7.23,6.76,6.78,254400.0],["2007-03-08",6.89,7.14,6.82,6.86,226900.0],["2007-03-09",6.94,7.04,6.71,6.76,128800.0],["2007-03-12",6.76,7.0,6.76,7.0,108100.0],["2007-03-13",6.94,7.16,6.82,6.99,221600.0],["2007-03-14",6.97,7.07,6.65,7.04,343200.0],["2007-03-15",6.9,7.17,6.63,6.73,388900.0],["2007-03-16",6.75,6.78,6.63,6.69,350900.0],["2007-03-19",11.11,14.51,10.57,13.61,21592800.0],["2007-03-20",13.24,15.84,12.65,14.55,12562600.0],["2007-03-21",13.95,14.79,13.47,13.72,2999300.0],["2007-03-22",13.75,14.32,13.25,13.58,2307100.0],["2007-03-23",13.53,15.07,13.41,14.45,2982100.0],["2007-03-26",14.45,15.34,14.01,15.25,2422900.0],["2007-03-27",15.14,16.84,15.11,16.37,3017400.0],["2007-03-28",16.11,16.66,14.64,15.42,1482600.0],["2007-03-29",15.85,16.75,15.78,16.5,1076600.0],["2007-03-30",16.45,16.75,14.9,15.02,1036100.0],["2007-04-02",14.99,15.45,14.04,14.64,1231500.0],["2007-04-03",14.72,16.55,14.72,16.41,1758900.0],["2007-04-04",16.43,17.08,15.51,15.6,1349200.0],["2007-04-05",15.89,16.0,15.24,15.65,2888900.0],["2007-04-09",15.65,16.33,15.65,16.14,1116300.0],["2007-04-10",16.04,16.21,15.5,15.59,718300.0],["2007-04-11",15.7,15.84,15.23,15.65,598200.0],["2007-04-12",15.8,15.8,15.21,15.63,456300.0],["2007-04-13",15.6,15.74,15.44,15.47,226900.0],["2007-04-16",15.57,15.63,15.32,15.48,279600.0],["2007-04-17",15.45,16.37,15.45,15.5,1266000.0],["2007-04-18",15.49,15.49,14.6,14.98,656900.0],["2007-04-19",15.05,15.05,14.64,14.73,390900.0],["2007-04-20",14.86,14.9,14.4,14.6,383400.0],["2007-04-23",14.55,14.69,14.26,14.45,433700.0],["2007-04-24",14.36,14.55,14.24,14.36,170000.0],["2007-04-25",14.38,14.47,14.0,14.22,372000.0],["2007-04-26",14.21,14.21,13.85,13.89,363300.0],["2007-04-27",13.84,14.0,13.52,13.65,357600.0],["2007-04-30",13.7,14.2,13.53,13.66,948400.0],["2007-05-01",13.62,13.71,13.01,13.5,821300.0],["2007-05-02",13.46,13.8,13.21,13.7,469200.0],["2007-05-03",13.48,13.62,13.26,13.32,398200.0],["2007-05-04",13.4,13.49,13.05,13.49,305300.0],["2007-05-07",13.5,13.5,13.01,13.06,579400.0],["2007-05-08",13.19,13.71,12.76,13.64,770800.0],["2007-05-09",13.71,14.13,13.22,14.07,382000.0],["2007-05-10",13.92,14.06,13.52,13.81,607800.0],["2007-05-11",14.09,14.33,13.43,13.61,458000.0],["2007-05-14",13.48,13.64,13.21,13.33,416400.0],["2007-05-15",13.29,13.46,12.87,12.87,329200.0],["2007-05-16",13.04,13.09,12.82,13.02,270400.0],["2007-05-17",12.92,13.42,12.92,13.32,267000.0],["2007-05-18",13.35,13.37,13.04,13.28,203600.0],["2007-05-21",13.24,13.59,13.12,13.43,248900.0],["2007-05-22",13.35,13.59,13.23,13.35,137200.0],["2007-05-23",13.4,13.67,13.23,13.25,150900.0],["2007-05-24",13.21,13.4,12.8,13.0,304200.0],["2007-05-25",13.08,13.19,12.7,13.17,94400.0],["2007-05-29",13.26,13.26,12.84,12.9,161600.0],["2007-05-30",12.79,13.03,12.6,12.93,219800.0],["2007-05-31",12.93,13.0,12.69,12.79,202200.0],["2007-06-01",12.81,12.95,12.48,12.7,223600.0],["2007-06-04",12.6,12.73,12.55,12.58,166700.0],["2007-06-05",12.5,12.57,12.2,12.43,281200.0],["2007-06-06",14.1,14.4,13.65,13.82,7506500.0],["2007-06-07",14.12,14.2,13.25,13.26,2117600.0],["2007-06-08",13.24,14.13,13.13,13.96,2180700.0],["2007-06-11",14.49,14.63,14.1,14.46,1738900.0],["2007-06-12",14.45,14.55,14.05,14.28,1267300.0],["2007-06-13",14.39,14.74,13.85,14.57,2542700.0],["2007-06-14",14.56,15.15,14.45,15.02,953900.0],["2007-06-15",15.24,15.34,15.0,15.12,912300.0],["2007-06-18",15.19,15.24,14.95,15.03,414100.0],["2007-06-19",14.99,15.23,14.97,15.05,358500.0],["2007-06-20",15.02,15.42,14.8,14.85,662100.0],["2007-06-21",14.75,14.77,14.2,14.51,723600.0],["2007-06-22",14.55,14.84,14.01,14.32,965900.0],["2007-06-25",14.41,14.49,13.89,14.1,451400.0],["2007-06-26",14.16,14.25,14.0,14.18,398000.0],["2007-06-27",14.02,14.2,13.93,14.17,453900.0],["2007-06-28",14.2,14.25,13.89,14.0,395200.0],["2007-06-29",14.02,14.02,13.52,13.67,472800.0],["2007-07-02",13.68,13.95,13.67,13.92,384200.0],["2007-07-03",13.96,14.02,13.67,13.98,250600.0],["2007-07-05",13.91,13.91,13.5,13.63,405200.0],["2007-07-06",13.58,13.91,13.5,13.76,536500.0],["2007-07-09",13.76,13.76,13.36,13.45,472500.0],["2007-07-10",13.65,13.9,13.5,13.55,495400.0],["2007-07-11",13.5,13.57,13.3,13.53,317000.0],["2007-07-12",13.64,13.7,13.35,13.49,524300.0],["2007-07-13",13.5,13.7,13.37,13.7,322200.0],["2007-07-16",13.78,13.87,13.5,13.56,249800.0],["2007-07-17",13.52,13.66,13.39,13.66,293700.0],["2007-07-18",13.51,13.64,13.14,13.44,363900.0],["2007-07-19",13.47,13.87,13.45,13.77,522500.0],["2007-07-20",13.9,14.2,13.62,13.68,409800.0],["2007-07-23",13.7,13.98,13.65,13.68,194500.0],["2007-07-24",13.55,13.85,13.55,13.69,284400.0],["2007-07-25",13.75,13.96,13.6,13.92,370100.0],["2007-07-26",13.92,14.27,13.59,14.19,552000.0],["2007-07-27",14.17,14.23,13.71,14.0,261400.0],["2007-07-30",13.96,14.23,13.87,14.17,252700.0],["2007-07-31",14.24,14.36,13.95,14.04,304500.0],["2007-08-01",13.92,14.24,13.89,14.22,298900.0],["2007-08-02",14.3,14.74,14.05,14.6,353500.0],["2007-08-03",14.56,15.38,14.45,14.87,497800.0],["2007-08-06",14.99,15.35,14.57,15.23,707400.0],["2007-08-07",15.25,16.67,15.09,16.37,1671800.0],["2007-08-08",16.52,17.33,16.24,16.79,1290400.0],["2007-08-09",16.51,17.16,16.5,16.53,1513600.0],["2007-08-10",16.11,16.46,14.12,16.4,910900.0],["2007-08-13",16.46,16.46,15.65,15.84,399100.0],["2007-08-14",15.8,16.04,15.61,15.8,381200.0],["2007-08-15",15.73,16.02,15.11,15.16,322100.0],["2007-08-16",15.0,15.21,14.5,15.21,879200.0],["2007-08-17",15.58,15.73,14.7,15.05,430900.0],["2007-08-20",15.01,15.23,14.62,15.07,315900.0],["2007-08-21",15.0,15.2,14.87,15.08,362900.0],["2007-08-22",15.05,15.35,14.7,14.8,214100.0],["2007-08-23",14.81,14.84,14.63,14.8,244600.0],["2007-08-24",14.78,14.97,14.71,14.8,143600.0],["2007-08-27",14.78,14.79,14.43,14.5,159100.0],["2007-08-28",14.48,14.51,13.99,14.04,237700.0],["2007-08-29",14.09,14.18,13.8,14.17,182900.0],["2007-08-30",14.03,14.48,14.01,14.21,123500.0],["2007-08-31",14.36,14.49,14.3,14.39,145900.0],["2007-09-04",14.42,15.54,14.42,15.27,406800.0],["2007-09-05",15.23,15.34,15.0,15.08,199900.0],["2007-09-06",15.09,15.58,15.09,15.51,202300.0],["2007-09-07",15.44,15.44,14.95,15.08,221700.0],["2007-09-10",15.15,15.48,14.63,15.04,202300.0],["2007-09-11",15.15,15.45,15.09,15.42,205700.0],["2007-09-12",15.39,16.11,15.16,15.88,333600.0],["2007-09-13",15.99,15.99,15.47,15.76,190400.0],["2007-09-14",15.68,15.83,15.08,15.38,116800.0],["2007-09-17",15.32,15.5,14.86,14.9,118700.0],["2007-09-18",14.95,15.53,14.77,15.34,219200.0],["2007-09-19",15.44,15.91,15.44,15.68,658300.0],["2007-09-20",15.68,16.2,15.62,15.82,236200.0],["2007-09-21",15.96,15.99,15.62,15.73,266500.0],["2007-09-24",15.71,16.13,15.62,15.7,151100.0],["2007-09-25",15.61,15.61,15.31,15.54,124600.0],["2007-09-26",15.58,15.75,15.25,15.27,173500.0],["2007-09-27",15.28,15.46,14.95,15.35,144900.0],["2007-09-28",15.31,15.4,14.86,15.05,238600.0],["2007-10-01",15.08,15.64,15.01,15.56,475300.0],["2007-10-02",15.55,15.55,14.91,14.96,197900.0],["2007-10-03",14.88,15.28,14.83,15.2,279800.0],["2007-10-04",15.24,15.24,14.92,14.93,140200.0],["2007-10-05",15.08,15.67,15.0,15.29,188600.0],["2007-10-08",15.23,15.26,14.98,15.08,153000.0],["2007-10-09",15.09,16.38,15.08,15.95,709600.0],["2007-10-10",15.98,16.14,15.53,15.74,237600.0],["2007-10-11",15.7,16.56,15.66,15.84,411900.0],["2007-10-12",15.84,16.25,15.76,15.95,234700.0],["2007-10-15",15.98,16.29,15.13,15.25,265800.0],["2007-10-16",15.24,15.34,14.67,14.83,315400.0],["2007-10-17",15.0,15.53,14.91,15.24,267700.0],["2007-10-18",15.15,15.47,15.0,15.1,185200.0],["2007-10-19",15.1,15.24,14.88,14.95,290700.0],["2007-10-22",15.19,15.49,14.74,15.36,225000.0],["2007-10-23",15.44,15.44,15.0,15.14,134300.0],["2007-10-24",15.01,15.38,14.93,15.38,153100.0],["2007-10-25",15.37,15.6,15.0,15.14,138700.0],["2007-10-26",15.29,15.54,15.05,15.54,147600.0],["2007-10-29",15.49,15.49,15.15,15.26,133300.0],["2007-10-30",15.16,15.39,15.1,15.17,101300.0],["2007-10-31",15.16,15.52,15.03,15.38,246400.0],["2007-11-01",15.13,15.5,15.0,15.0,271500.0],["2007-11-02",15.09,15.3,14.9,15.23,181400.0],["2007-11-05",15.03,15.22,14.93,15.0,242500.0],["2007-11-06",13.8,14.38,12.75,13.32,1516400.0],["2007-11-07",13.02,13.44,12.91,12.95,574200.0],["2007-11-08",12.93,13.08,10.41,11.77,1153300.0],["2007-11-09",11.45,11.45,10.61,11.27,557200.0],["2007-11-12",11.29,12.0,11.22,11.64,605500.0],["2007-11-13",11.73,11.73,11.2,11.25,436900.0],["2007-11-14",11.31,11.49,10.92,10.99,441500.0],["2007-11-15",10.98,11.41,10.9,11.21,422100.0],["2007-11-16",11.24,11.44,11.0,11.28,514700.0],["2007-11-19",11.23,11.31,10.94,10.96,454300.0],["2007-11-20",10.96,11.05,10.26,10.52,543100.0],["2007-11-21",10.5,10.57,10.12,10.26,306200.0],["2007-11-23",10.32,10.32,10.1,10.27,107300.0],["2007-11-26",10.26,10.44,9.95,9.99,252700.0],["2007-11-27",10.02,10.26,9.95,10.03,686000.0],["2007-11-28",10.1,10.66,10.07,10.6,538300.0],["2007-11-29",10.55,11.26,10.49,11.22,419900.0],["2007-11-30",11.23,11.64,11.15,11.34,667000.0],["2007-12-03",11.34,11.83,11.3,11.5,284100.0],["2007-12-04",11.41,11.66,11.16,11.52,339200.0],["2007-12-05",11.63,11.95,11.36,11.77,296200.0],["2007-12-06",11.81,12.78,11.79,12.6,516000.0],["2007-12-07",12.65,12.74,12.02,12.35,363100.0],["2007-12-10",12.41,12.5,12.15,12.24,281000.0],["2007-12-11",12.28,12.28,11.19,11.2,413500.0],["2007-12-12",12.18,12.9,11.66,12.22,950200.0],["2007-12-13",12.22,12.29,11.62,11.99,341700.0],["2007-12-14",11.89,12.3,11.75,12.03,258400.0],["2007-12-17",12.01,12.01,11.22,11.28,279300.0],["2007-12-18",11.38,11.57,10.82,11.49,268800.0],["2007-12-19",11.52,11.82,11.3,11.78,267500.0],["2007-12-20",11.92,12.09,11.58,12.09,140800.0],["2007-12-21",12.28,12.71,12.16,12.45,417700.0],["2007-12-24",12.44,12.52,12.18,12.37,104400.0],["2007-12-26",12.28,12.33,12.09,12.27,199600.0],["2007-12-27",12.2,12.34,11.37,11.41,157200.0],["2007-12-28",11.43,11.63,11.04,11.04,186100.0],["2007-12-31",11.0,11.16,10.9,11.07,273400.0],["2008-01-02",11.02,11.34,10.72,10.85,333100.0],["2008-01-03",10.85,11.09,10.55,10.67,197100.0],["2008-01-04",10.59,10.77,10.27,10.45,262100.0],["2008-01-07",10.51,11.35,10.5,11.03,425600.0],["2008-01-08",11.11,11.69,10.88,11.54,331600.0],["2008-01-09",11.52,11.79,11.2,11.61,330400.0],["2008-01-10",11.45,12.09,11.45,11.65,320900.0],["2008-01-11",11.62,12.38,11.33,12.16,301000.0],["2008-01-14",12.26,12.35,11.59,12.08,256100.0],["2008-01-15",11.91,12.31,11.63,11.96,215700.0],["2008-01-16",11.94,12.45,11.82,12.34,334300.0],["2008-01-17",12.23,12.41,11.61,11.83,318900.0],["2008-01-18",11.84,11.96,11.45,11.75,307500.0],["2008-01-22",11.19,12.0,11.16,11.51,217200.0],["2008-01-23",11.06,11.59,10.63,11.52,317800.0],["2008-01-24",11.61,11.75,10.77,10.97,248300.0],["2008-01-25",11.11,11.43,10.85,10.9,164600.0],["2008-01-28",10.9,11.14,10.75,10.9,220300.0],["2008-01-29",10.94,11.11,10.77,10.98,198400.0],["2008-01-30",10.89,11.04,10.5,10.69,194600.0],["2008-01-31",10.57,12.2,10.49,11.86,621100.0],["2008-02-01",11.93,12.89,11.88,12.8,422900.0],["2008-02-04",12.5,13.46,12.4,13.38,467100.0],["2008-02-05",13.08,13.3,11.52,11.75,1039000.0],["2008-02-06",11.82,12.1,11.3,11.3,245600.0],["2008-02-07",11.23,11.35,10.79,11.12,332700.0],["2008-02-08",11.08,11.4,10.8,10.84,296600.0],["2008-02-11",10.87,11.0,10.4,10.63,375900.0],["2008-02-12",10.71,11.23,10.71,11.02,306700.0],["2008-02-13",11.19,11.25,10.66,10.86,256900.0],["2008-02-14",10.91,11.43,10.5,10.5,283600.0],["2008-02-15",10.5,10.85,10.36,10.52,155500.0],["2008-02-19",10.68,10.82,10.47,10.59,121000.0],["2008-02-20",10.54,10.68,10.12,10.52,201600.0],["2008-02-21",10.58,10.66,10.15,10.24,184200.0],["2008-02-22",10.3,10.46,10.12,10.37,162700.0],["2008-02-25",10.39,10.83,10.34,10.42,222700.0],["2008-02-26",10.41,10.89,10.13,10.53,220100.0],["2008-02-27",10.41,10.65,10.28,10.46,104500.0],["2008-02-28",10.58,10.65,10.22,10.33,222400.0],["2008-02-29",10.19,10.35,9.88,9.92,252200.0],["2008-03-03",9.95,10.38,9.59,9.81,438500.0],["2008-03-04",9.73,9.89,9.29,9.33,476700.0],["2008-03-05",9.26,9.49,9.26,9.3,397700.0],["2008-03-06",9.06,9.75,8.67,8.74,750100.0],["2008-03-07",8.65,8.68,8.2,8.32,700000.0],["2008-03-10",8.36,8.55,7.69,8.16,574000.0],["2008-03-11",8.32,8.55,7.95,8.03,389600.0],["2008-03-12",8.09,8.53,8.08,8.4,264200.0],["2008-03-13",8.31,8.37,7.96,8.32,317000.0],["2008-03-14",8.41,8.45,7.86,8.17,209600.0],["2008-03-17",8.0,8.29,7.83,7.93,170700.0],["2008-03-18",8.09,8.5,7.63,8.05,296600.0],["2008-03-19",8.09,8.35,7.88,8.27,400100.0],["2008-03-20",8.39,9.07,8.3,9.0,776100.0],["2008-03-24",9.03,9.65,8.8,9.23,290300.0],["2008-03-25",9.3,9.48,9.24,9.42,184200.0],["2008-03-26",9.39,9.67,9.23,9.48,202800.0],["2008-03-27",9.53,10.03,9.51,9.81,411700.0],["2008-03-28",9.79,9.8,9.0,9.07,249300.0],["2008-03-31",9.08,9.34,9.05,9.06,146400.0],["2008-04-01",9.38,9.39,9.05,9.12,278600.0],["2008-04-02",9.38,9.38,8.85,8.99,248700.0],["2008-04-03",8.9,9.03,8.67,8.69,252000.0],["2008-04-04",8.69,9.35,8.69,9.1,239200.0],["2008-04-07",9.18,9.86,9.11,9.17,300900.0],["2008-04-08",9.1,9.31,8.91,8.95,177600.0],["2008-04-09",9.04,9.05,8.43,8.54,191200.0],["2008-04-10",8.55,8.97,8.51,8.91,84200.0],["2008-04-11",8.79,8.79,8.32,8.37,115900.0],["2008-04-14",8.34,8.65,8.15,8.15,234400.0],["2008-04-15",8.19,8.19,7.8,7.9,254100.0],["2008-04-16",7.96,8.42,7.96,8.25,164700.0],["2008-04-17",8.25,8.36,7.94,8.04,90800.0],["2008-04-18",8.19,8.54,7.98,8.22,225300.0],["2008-04-21",8.14,8.21,7.99,8.08,91500.0],["2008-04-22",8.03,8.11,7.89,8.0,169400.0],["2008-04-23",8.04,8.04,7.71,7.78,160100.0],["2008-04-24",7.74,8.15,7.74,8.05,277200.0],["2008-04-25",8.08,8.1,7.91,8.01,233200.0],["2008-04-28",7.98,8.11,7.98,8.02,378400.0],["2008-04-29",8.03,8.1,7.99,7.99,152600.0],["2008-04-30",8.03,8.09,7.75,8.0,232900.0],["2008-05-01",7.94,8.1,7.91,8.06,107800.0],["2008-05-02",8.17,8.17,7.95,8.01,174600.0],["2008-05-05",8.12,8.23,7.94,8.06,169000.0],["2008-05-06",8.13,8.43,7.95,8.39,337100.0],["2008-05-07",8.4,8.4,7.97,8.03,459200.0],["2008-05-08",8.05,8.16,7.99,8.12,296300.0],["2008-05-09",8.04,8.18,8.02,8.06,83500.0],["2008-05-12",8.09,8.44,8.04,8.25,218000.0],["2008-05-13",8.25,8.37,8.03,8.18,112000.0],["2008-05-14",8.18,8.39,8.07,8.07,142600.0],["2008-05-15",8.09,8.25,7.98,8.18,137600.0],["2008-05-16",8.24,8.3,8.02,8.28,188100.0],["2008-05-19",8.26,8.59,8.15,8.25,267600.0],["2008-05-20",8.23,8.44,8.15,8.25,143500.0],["2008-05-21",8.29,8.46,8.0,8.03,250400.0],["2008-05-22",8.05,8.21,8.05,8.2,101900.0],["2008-05-23",8.14,8.26,8.03,8.21,143900.0],["2008-05-27",8.23,8.61,8.21,8.52,213000.0],["2008-05-28",8.57,8.68,8.41,8.5,417300.0],["2008-05-29",8.46,8.74,8.24,8.68,179900.0],["2008-05-30",8.67,8.84,8.52,8.8,222400.0],["2008-06-02",8.75,8.78,8.31,8.44,172300.0],["2008-06-03",8.46,8.47,8.17,8.33,197600.0],["2008-06-04",8.21,8.49,8.2,8.36,210000.0],["2008-06-05",8.37,8.77,8.29,8.53,299800.0],["2008-06-06",8.51,8.6,8.34,8.34,103300.0],["2008-06-09",8.33,8.55,8.22,8.42,122500.0],["2008-06-10",8.34,8.34,8.05,8.18,206200.0],["2008-06-11",8.18,8.31,8.1,8.24,121100.0],["2008-06-12",8.29,8.38,8.0,8.36,116500.0],["2008-06-13",8.29,8.5,8.29,8.49,113500.0],["2008-06-16",4.34,5.03,4.3,4.83,7550200.0],["2008-06-17",4.52,4.65,4.4,4.46,2168000.0],["2008-06-18",4.4,4.4,4.03,4.09,1035400.0],["2008-06-19",4.06,4.26,3.73,3.83,720300.0],["2008-06-20",3.82,4.15,3.8,4.08,641400.0],["2008-06-23",3.99,4.1,3.88,3.89,538400.0],["2008-06-24",3.91,4.0,3.8,3.95,322800.0],["2008-06-25",3.93,4.06,3.88,4.02,248400.0],["2008-06-26",3.98,4.08,3.83,3.91,387800.0],["2008-06-27",3.87,4.0,3.81,3.82,992200.0],["2008-06-30",3.79,3.93,3.55,3.69,417700.0],["2008-07-01",3.64,3.66,3.4,3.46,372400.0],["2008-07-02",3.44,3.54,3.2,3.31,392800.0],["2008-07-03",3.33,3.59,3.33,3.43,117700.0],["2008-07-07",3.46,3.58,3.18,3.26,247200.0],["2008-07-08",3.73,3.99,3.49,3.51,697800.0],["2008-07-09",3.51,3.57,3.39,3.39,332500.0],["2008-07-10",3.38,3.53,3.29,3.4,333400.0],["2008-07-11",3.36,3.41,3.2,3.28,338800.0],["2008-07-14",3.31,3.38,3.1,3.2,365100.0],["2008-07-15",3.15,3.54,3.05,3.37,561100.0],["2008-07-16",3.39,3.51,3.27,3.42,237600.0],["2008-07-17",3.45,3.72,3.45,3.72,497500.0],["2008-07-18",3.73,3.73,3.49,3.49,136100.0],["2008-07-21",3.5,3.62,3.43,3.43,160400.0],["2008-07-22",3.42,3.65,3.32,3.64,161900.0],["2008-07-23",3.64,3.67,3.39,3.53,313900.0],["2008-07-24",3.55,3.64,3.33,3.35,190500.0],["2008-07-25",3.38,3.51,3.35,3.51,196100.0],["2008-07-28",3.47,3.5,3.3,3.31,172700.0],["2008-07-29",3.31,3.36,3.2,3.26,110300.0],["2008-07-30",3.27,3.32,3.07,3.13,335600.0],["2008-07-31",3.09,3.2,2.82,2.98,469400.0],["2008-08-01",2.92,3.11,2.92,2.98,334000.0],["2008-08-04",3.04,3.04,2.8,2.81,283600.0],["2008-08-05",2.9,2.9,2.32,2.68,759700.0],["2008-08-06",2.69,3.0,2.63,2.99,350200.0],["2008-08-07",2.91,2.98,2.57,2.57,262400.0],["2008-08-08",2.58,2.98,2.56,2.97,248000.0],["2008-08-11",2.98,3.18,2.82,3.18,215900.0],["2008-08-12",3.18,3.19,2.99,3.11,166100.0],["2008-08-13",3.1,3.12,2.99,3.08,94500.0],["2008-08-14",3.09,3.21,3.03,3.21,62000.0],["2008-08-15",3.29,3.32,3.02,3.1,153900.0],["2008-08-18",3.09,3.11,2.95,2.97,69400.0],["2008-08-19",2.91,3.1,2.89,2.91,118500.0],["2008-08-20",2.91,2.98,2.73,2.73,100900.0],["2008-08-21",2.71,2.98,2.66,2.69,141800.0],["2008-08-22",2.7,2.74,2.6,2.62,88500.0],["2008-08-25",2.64,2.65,2.38,2.38,115300.0],["2008-08-26",2.32,2.6,2.32,2.43,134600.0],["2008-08-27",2.43,2.53,2.43,2.51,87300.0],["2008-08-28",2.57,2.61,2.49,2.61,116800.0],["2008-08-29",2.61,2.61,2.42,2.55,87900.0],["2008-09-02",2.57,2.7,2.3,2.36,79600.0],["2008-09-03",2.33,2.73,2.33,2.69,161200.0],["2008-09-04",2.66,2.72,2.38,2.4,128900.0],["2008-09-05",2.45,2.88,2.41,2.82,203900.0],["2008-09-08",2.88,2.89,2.68,2.73,108500.0],["2008-09-09",2.73,2.83,2.53,2.53,98500.0],["2008-09-10",2.63,2.7,2.51,2.64,122000.0],["2008-09-11",2.47,2.74,2.45,2.7,290500.0],["2008-09-12",2.67,2.69,2.6,2.61,45000.0],["2008-09-15",2.56,2.71,2.55,2.6,66500.0],["2008-09-16",2.56,3.0,2.42,2.96,104300.0],["2008-09-17",2.86,2.86,2.53,2.55,218900.0],["2008-09-18",2.6,3.0,2.37,2.96,390600.0],["2008-09-19",3.11,3.19,2.46,3.15,668000.0],["2008-09-22",3.14,3.15,2.58,2.66,129800.0],["2008-09-23",2.66,3.14,2.58,2.63,371700.0],["2008-09-24",2.64,3.03,2.6,2.86,158000.0],["2008-09-25",2.82,3.05,2.75,2.93,144900.0],["2008-09-26",2.8,3.14,2.69,2.79,193100.0],["2008-09-29",2.72,3.06,2.68,2.68,199400.0],["2008-09-30",2.7,2.89,2.68,2.68,169600.0],["2008-10-01",2.68,2.8,2.58,2.69,69800.0],["2008-10-02",2.67,2.89,2.5,2.5,206200.0],["2008-10-03",2.54,2.8,2.09,2.1,737200.0],["2008-10-06",2.08,2.3,1.7,1.77,166200.0],["2008-10-07",1.81,2.1,1.51,1.52,238300.0],["2008-10-08",1.5,1.59,1.32,1.44,163400.0],["2008-10-09",1.47,1.68,1.18,1.25,532300.0],["2008-10-10",1.13,1.52,1.11,1.51,252100.0],["2008-10-13",1.62,2.45,1.62,2.43,105200.0],["2008-10-14",2.49,2.5,2.16,2.24,171800.0],["2008-10-15",2.25,2.25,1.82,1.86,178600.0],["2008-10-16",1.79,2.05,1.76,1.97,165800.0],["2008-10-17",1.89,2.08,1.45,1.87,130700.0],["2008-10-20",1.92,2.0,1.87,2.0,137100.0],["2008-10-21",1.97,2.0,1.78,1.79,79700.0],["2008-10-22",1.74,1.79,1.64,1.64,57200.0],["2008-10-23",1.65,1.75,1.47,1.5,113600.0],["2008-10-24",1.41,1.52,1.4,1.48,141800.0],["2008-10-27",1.48,1.59,1.41,1.41,164300.0],["2008-10-28",1.45,1.7,1.33,1.65,372100.0],["2008-10-29",1.65,1.86,1.35,1.76,140400.0],["2008-10-30",1.83,1.98,1.72,1.88,130300.0],["2008-10-31",1.87,1.97,1.85,1.9,138300.0],["2008-11-03",1.9,1.94,1.82,1.89,52700.0],["2008-11-04",1.98,2.0,1.93,1.97,73200.0],["2008-11-05",1.98,2.04,1.79,1.82,59400.0],["2008-11-06",1.87,1.94,1.79,1.82,92000.0],["2008-11-07",1.85,1.96,1.74,1.84,55200.0],["2008-11-10",1.9,1.94,1.8,1.82,72300.0],["2008-11-11",1.82,1.87,1.71,1.72,100900.0],["2008-11-12",1.69,1.77,1.44,1.45,57400.0],["2008-11-13",1.46,1.73,1.4,1.7,118400.0],["2008-11-14",1.66,1.83,1.43,1.43,42700.0],["2008-11-17",1.41,1.74,1.4,1.4,56900.0],["2008-11-18",1.41,1.58,1.19,1.19,109900.0],["2008-11-19",1.18,1.23,0.99,0.99,77900.0],["2008-11-20",0.99,1.05,0.8,0.83,258200.0],["2008-11-21",0.84,0.94,0.72,0.86,500100.0],["2008-11-24",0.88,1.05,0.88,1.0,339800.0],["2008-11-25",1.02,1.3,0.95,1.15,517400.0],["2008-11-26",1.11,1.31,0.75,1.3,84600.0],["2008-11-28",1.28,1.44,1.26,1.28,53200.0],["2008-12-01",1.24,1.44,1.02,1.03,143900.0],["2008-12-02",1.06,1.38,1.04,1.32,57800.0],["2008-12-03",1.29,1.63,1.19,1.33,88300.0],["2008-12-04",1.31,1.47,1.31,1.45,61700.0],["2008-12-05",1.42,1.55,1.38,1.51,78200.0],["2008-12-08",1.55,1.69,1.52,1.62,137300.0],["2008-12-09",1.6,1.7,1.39,1.39,175200.0],["2008-12-10",1.42,1.65,1.28,1.36,98000.0],["2008-12-11",1.34,1.46,1.2,1.2,83600.0],["2008-12-12",1.16,1.32,1.15,1.29,64100.0],["2008-12-15",1.25,1.29,1.13,1.14,65200.0],["2008-12-16",1.17,1.3,1.08,1.15,117900.0],["2008-12-17",1.13,1.15,0.99,1.02,195800.0],["2008-12-18",1.1,1.1,0.92,0.97,252400.0],["2008-12-19",1.01,1.09,0.84,0.85,389600.0],["2008-12-22",0.86,0.94,0.82,0.85,242200.0],["2008-12-23",0.87,0.91,0.85,0.85,93200.0],["2008-12-24",0.85,0.89,0.82,0.85,133400.0],["2008-12-26",0.8,0.89,0.8,0.84,55100.0],["2008-12-29",0.87,0.87,0.83,0.84,883800.0],["2008-12-30",0.84,0.89,0.83,0.86,300000.0],["2008-12-31",0.84,0.9,0.83,0.9,97100.0],["2009-01-02",0.91,1.15,0.89,1.11,82600.0],["2009-01-05",1.15,1.2,1.02,1.2,97700.0],["2009-01-06",1.23,1.23,1.16,1.21,92700.0],["2009-01-07",1.17,1.21,1.13,1.16,60900.0],["2009-01-08",1.15,1.21,1.14,1.2,35600.0],["2009-01-09",1.22,1.22,1.12,1.12,67800.0],["2009-01-12",1.11,1.22,1.11,1.17,48700.0],["2009-01-13",1.16,1.23,1.05,1.14,155500.0],["2009-01-14",1.13,1.26,1.12,1.12,136400.0],["2009-01-15",1.12,1.19,1.04,1.19,74300.0],["2009-01-16",1.17,1.2,1.11,1.19,33300.0],["2009-01-20",1.16,1.19,1.03,1.05,48200.0],["2009-01-21",1.06,1.11,1.03,1.1,68700.0],["2009-01-22",1.06,1.15,1.0,1.06,68200.0],["2009-01-23",1.01,1.18,1.0,1.08,26300.0],["2009-01-26",1.12,1.25,1.11,1.23,88000.0],["2009-01-27",1.25,1.25,1.19,1.2,683800.0],["2009-01-28",1.23,1.23,1.12,1.14,98400.0],["2009-01-29",1.16,1.16,1.02,1.02,40600.0],["2009-01-30",1.03,1.05,0.99,1.01,524600.0],["2009-02-02",0.98,1.07,0.98,1.01,148400.0],["2009-02-03",1.02,1.03,0.99,1.0,137000.0],["2009-02-04",1.0,1.03,0.99,0.99,30400.0],["2009-02-05",1.0,1.02,0.97,1.0,48600.0],["2009-02-06",0.99,1.0,0.98,1.0,59400.0],["2009-02-09",1.01,1.01,0.95,0.97,32700.0],["2009-02-10",0.95,1.05,0.94,0.95,69900.0],["2009-02-11",0.95,0.98,0.95,0.96,18700.0],["2009-02-12",0.94,1.0,0.94,0.98,28800.0],["2009-02-13",0.98,1.0,0.93,0.98,47800.0],["2009-02-17",0.94,0.98,0.93,0.94,34600.0],["2009-02-18",0.98,0.98,0.87,0.87,59000.0],["2009-02-19",0.88,0.92,0.82,0.83,77000.0],["2009-02-20",0.82,0.92,0.82,0.83,87400.0],["2009-02-23",0.84,0.97,0.8,0.81,82900.0],["2009-02-24",0.83,1.0,0.8,0.9,77300.0],["2009-02-25",0.88,0.99,0.81,0.81,114400.0],["2009-02-26",0.82,0.89,0.81,0.81,59800.0],["2009-02-27",0.78,0.84,0.77,0.83,128700.0],["2009-03-02",0.81,0.93,0.76,0.77,73700.0],["2009-03-03",0.8,0.85,0.76,0.82,67500.0],["2009-03-04",0.84,0.86,0.79,0.86,41900.0],["2009-03-05",0.83,0.91,0.79,0.79,149800.0],["2009-03-06",0.8,0.82,0.76,0.8,66500.0],["2009-03-09",0.77,0.83,0.77,0.81,47400.0],["2009-03-10",0.86,1.0,0.86,0.98,206100.0],["2009-03-11",1.0,1.0,0.9,0.91,64900.0],["2009-03-12",0.9,1.0,0.89,1.0,89700.0],["2009-03-13",1.0,1.01,0.99,0.99,87400.0],["2009-03-16",1.01,1.01,0.75,0.98,94800.0],["2009-03-17",0.97,1.01,0.95,0.98,137800.0],["2009-03-18",0.98,1.02,0.97,0.99,42900.0],["2009-03-19",1.01,1.02,0.91,1.0,69600.0],["2009-03-20",1.02,1.02,0.91,0.93,122900.0],["2009-03-23",0.95,1.05,0.95,1.05,932100.0],["2009-03-24",0.8,1.08,0.8,0.95,86400.0],["2009-03-25",1.0,1.05,0.95,1.04,134300.0],["2009-03-26",1.07,1.15,1.04,1.15,169700.0],["2009-03-27",1.11,1.19,1.04,1.06,195300.0],["2009-03-30",1.0,1.07,0.99,1.05,84200.0],["2009-03-31",1.07,1.11,0.95,0.95,212900.0],["2009-04-01",0.95,1.08,0.93,1.08,108700.0],["2009-04-02",1.13,1.2,0.98,1.06,254200.0],["2009-04-03",1.05,1.08,1.0,1.04,133300.0],["2009-04-06",1.05,1.09,1.01,1.02,92600.0],["2009-04-07",1.02,1.05,1.0,1.03,487000.0],["2009-04-08",1.05,1.13,1.05,1.13,79000.0],["2009-04-09",1.14,1.15,1.04,1.1,609800.0],["2009-04-13",1.1,1.11,1.04,1.07,79400.0],["2009-04-14",1.03,1.08,0.98,0.98,238000.0],["2009-04-15",0.96,1.1,0.96,1.09,85800.0],["2009-04-16",1.12,1.13,1.01,1.05,78400.0],["2009-04-17",1.06,1.1,1.04,1.09,101000.0],["2009-04-20",1.05,1.05,1.0,1.0,103000.0],["2009-04-21",1.0,1.06,1.0,1.06,72400.0],["2009-04-22",1.05,1.07,1.0,1.01,88700.0],["2009-04-23",1.0,1.03,0.9,0.93,165800.0],["2009-04-24",0.97,0.99,0.93,0.95,87900.0],["2009-04-27",0.94,0.97,0.88,0.92,75000.0],["2009-04-28",0.91,0.99,0.89,0.94,110100.0],["2009-04-29",0.96,1.03,0.94,1.01,120900.0],["2009-04-30",1.03,1.04,0.97,0.99,120300.0],["2009-05-01",0.98,1.03,0.98,1.0,65600.0],["2009-05-04",1.88,2.97,1.87,2.34,2927700.0],["2009-05-05",2.69,2.69,2.08,2.3,1662500.0],["2009-05-06",2.34,2.34,1.81,1.91,688300.0],["2009-05-07",2.0,2.0,1.74,1.74,596000.0],["2009-05-08",1.79,1.95,1.74,1.81,338800.0],["2009-05-11",1.81,1.94,1.81,1.93,282300.0],["2009-05-12",1.96,1.96,1.54,1.7,556200.0],["2009-05-13",1.74,1.98,1.59,1.76,375700.0],["2009-05-14",1.78,1.92,1.73,1.74,212100.0],["2009-05-15",1.67,1.8,1.5,1.61,1108700.0],["2009-05-18",1.65,1.76,1.61,1.69,227400.0],["2009-05-19",1.82,1.83,1.76,1.77,292000.0],["2009-05-20",1.8,1.89,1.78,1.87,428800.0],["2009-05-21",1.82,1.88,1.71,1.85,344200.0],["2009-05-22",1.87,1.87,1.79,1.86,116900.0],["2009-05-26",1.86,2.04,1.86,2.0,325600.0],["2009-05-27",1.99,2.04,1.88,1.89,185000.0],["2009-05-28",1.91,1.95,1.85,1.86,133700.0],["2009-05-29",1.86,1.96,1.82,1.96,240200.0],["2009-06-01",1.96,1.99,1.9,1.97,158400.0],["2009-06-02",1.96,2.04,1.9,1.96,167800.0],["2009-06-03",1.96,1.99,1.9,1.97,146600.0],["2009-06-04",1.98,2.47,1.98,2.37,879000.0],["2009-06-05",2.49,2.57,2.4,2.47,509400.0],["2009-06-08",2.48,2.48,2.25,2.34,298700.0],["2009-06-09",2.36,2.5,2.27,2.28,194600.0],["2009-06-10",2.32,2.46,2.25,2.28,184200.0],["2009-06-11",2.34,2.37,2.15,2.17,209100.0],["2009-06-12",2.21,2.23,2.12,2.16,173200.0],["2009-06-15",2.12,2.3,2.11,2.23,180600.0],["2009-06-16",2.2,2.34,2.2,2.2,186500.0],["2009-06-17",2.26,2.28,2.12,2.19,147200.0],["2009-06-18",2.24,2.3,2.11,2.2,117900.0],["2009-06-19",2.26,2.29,2.22,2.23,216900.0],["2009-06-22",2.21,2.27,1.97,1.97,236300.0],["2009-06-23",1.97,2.03,1.9,1.94,146000.0],["2009-06-24",1.97,2.02,1.9,1.93,71900.0],["2009-06-25",1.9,2.25,1.9,2.19,297900.0],["2009-06-26",2.18,2.22,1.99,2.08,5107400.0],["2009-06-29",2.12,2.15,1.97,2.01,241900.0],["2009-06-30",2.07,2.23,1.99,2.19,155600.0],["2009-07-01",2.19,2.19,2.1,2.14,84300.0],["2009-07-02",2.04,2.09,2.0,2.01,74500.0],["2009-07-06",2.01,2.04,1.9,1.92,161700.0],["2009-07-07",1.93,2.15,1.93,2.0,106800.0],["2009-07-08",2.0,2.01,1.86,1.93,220700.0],["2009-07-09",1.92,2.04,1.92,1.98,92200.0],["2009-07-10",2.01,2.05,1.96,2.01,29000.0],["2009-07-13",1.99,2.14,1.97,2.06,155500.0],["2009-07-14",2.07,2.14,1.98,2.06,99200.0],["2009-07-15",2.15,2.15,2.09,2.1,148900.0],["2009-07-16",2.12,2.28,2.06,2.21,244000.0],["2009-07-17",2.25,2.36,2.21,2.29,313100.0],["2009-07-20",2.34,2.45,2.29,2.34,355100.0],["2009-07-21",2.42,2.45,2.36,2.44,409000.0],["2009-07-22",2.4,2.52,2.36,2.42,493100.0],["2009-07-23",2.47,2.71,2.45,2.6,597000.0],["2009-07-24",2.6,3.75,2.6,3.41,3451000.0],["2009-07-27",4.14,5.24,4.1,4.4,13080000.0],["2009-07-28",4.59,4.63,3.97,4.38,3389700.0],["2009-07-29",4.24,4.84,4.2,4.39,2744200.0],["2009-07-30",4.53,4.7,4.26,4.5,1820900.0],["2009-07-31",4.51,4.51,3.83,4.07,1475600.0],["2009-08-03",4.4,4.82,4.25,4.67,2101800.0],["2009-08-04",4.77,5.07,4.71,4.9,2678100.0],["2009-08-05",4.93,4.94,4.4,4.74,1581900.0],["2009-08-06",4.41,4.5,4.1,4.37,1762100.0],["2009-08-07",4.5,4.76,4.37,4.62,1302500.0],["2009-08-10",4.64,5.54,4.64,5.36,3603900.0],["2009-08-11",5.5,5.63,5.11,5.38,1943900.0],["2009-08-12",5.48,5.58,5.21,5.29,1146600.0],["2009-08-13",5.39,6.6,5.22,6.11,6580400.0],["2009-08-14",6.2,6.49,6.05,6.22,2781800.0],["2009-08-17",5.77,5.98,5.5,5.73,1894300.0],["2009-08-18",5.75,5.95,5.58,5.75,1316800.0],["2009-08-19",5.66,5.85,5.57,5.8,1097300.0],["2009-08-20",5.81,5.84,5.61,5.73,898600.0],["2009-08-21",5.79,5.96,5.31,5.64,2155700.0],["2009-08-24",5.75,6.4,5.65,6.23,3712200.0],["2009-08-25",6.29,6.29,5.95,6.04,1555000.0],["2009-08-26",6.08,6.26,5.96,6.15,1536300.0],["2009-08-27",6.14,6.18,5.92,6.05,1201600.0],["2009-08-28",6.13,6.14,5.91,5.98,987000.0],["2009-08-31",5.86,5.99,5.8,5.84,976900.0],["2009-09-01",1.72,2.23,1.69,2.0,50927800.0],["2009-09-02",2.15,2.34,2.0,2.15,18749800.0],["2009-09-03",2.21,2.22,1.92,2.03,8093400.0],["2009-09-04",2.05,2.05,1.92,2.03,4069400.0],["2009-09-08",2.01,2.04,1.95,1.97,2462900.0],["2009-09-09",1.98,1.99,1.91,1.94,2007100.0],["2009-09-10",1.96,1.99,1.94,1.95,1642100.0],["2009-09-11",1.97,1.99,1.93,1.93,1283300.0],["2009-09-14",1.93,1.94,1.85,1.89,1738900.0],["2009-09-15",1.89,1.89,1.84,1.86,1608800.0],["2009-09-16",1.88,1.98,1.85,1.94,1610300.0],["2009-09-17",1.95,1.98,1.91,1.92,1108000.0],["2009-09-18",1.95,1.97,1.92,1.94,924200.0],["2009-09-21",1.94,1.95,1.88,1.9,1658600.0],["2009-09-22",1.89,1.91,1.85,1.91,1129600.0],["2009-09-23",1.88,1.92,1.85,1.85,1002800.0],["2009-09-24",1.85,1.87,1.77,1.81,1377600.0],["2009-09-25",1.77,1.81,1.73,1.75,857000.0],["2009-09-28",1.75,1.89,1.7,1.8,1405200.0],["2009-09-29",1.8,1.81,1.71,1.73,697200.0],["2009-09-30",1.72,1.74,1.66,1.71,688000.0],["2009-10-01",1.64,1.65,1.54,1.58,1271400.0],["2009-10-02",1.51,1.65,1.5,1.65,1635900.0],["2009-10-05",1.62,1.65,1.59,1.65,589500.0],["2009-10-06",1.88,2.08,1.81,1.9,9429700.0],["2009-10-07",1.81,1.88,1.76,1.82,1440300.0],["2009-10-08",1.85,1.87,1.79,1.79,936700.0],["2009-10-09",1.79,1.81,1.72,1.77,747900.0],["2009-10-12",1.74,1.79,1.72,1.72,534800.0],["2009-10-13",1.77,1.8,1.74,1.8,411900.0],["2009-10-14",1.85,1.92,1.75,1.89,1135600.0],["2009-10-15",1.85,1.87,1.81,1.82,503700.0],["2009-10-16",1.81,1.82,1.72,1.78,716500.0],["2009-10-19",1.74,1.78,1.66,1.74,827900.0],["2009-10-20",1.71,1.74,1.62,1.65,1154000.0],["2009-10-21",1.62,1.69,1.62,1.66,426300.0],["2009-10-22",1.62,1.68,1.6,1.62,352300.0],["2009-10-23",1.61,1.66,1.52,1.6,681000.0],["2009-10-26",1.57,1.62,1.5,1.5,647200.0],["2009-10-27",1.49,1.5,1.45,1.48,380300.0],["2009-10-28",1.46,1.49,1.32,1.32,797100.0],["2009-10-29",1.39,1.41,1.33,1.36,493900.0],["2009-10-30",1.4,1.42,1.24,1.3,430400.0],["2009-11-02",1.3,1.33,1.17,1.31,377900.0],["2009-11-03",1.24,1.35,1.24,1.31,510900.0],["2009-11-04",1.29,1.36,1.24,1.28,324200.0],["2009-11-05",1.34,1.4,1.28,1.4,777600.0],["2009-11-06",1.33,1.44,1.3,1.33,270400.0],["2009-11-09",1.4,1.44,1.33,1.39,489100.0],["2009-11-10",1.63,1.63,1.46,1.58,1552700.0],["2009-11-11",1.56,1.57,1.42,1.51,649900.0],["2009-11-12",1.47,1.51,1.37,1.39,459700.0],["2009-11-13",1.45,1.45,1.3,1.45,376200.0],["2009-11-16",1.43,1.47,1.4,1.45,253000.0],["2009-11-17",1.45,1.45,1.4,1.4,213100.0],["2009-11-18",1.38,1.42,1.36,1.36,291700.0],["2009-11-19",1.35,1.42,1.32,1.42,322000.0],["2009-11-20",1.37,1.45,1.33,1.33,250400.0],["2009-11-23",1.33,1.39,1.3,1.34,253000.0],["2009-11-24",1.31,1.34,1.28,1.32,165400.0],["2009-11-25",1.33,1.35,1.31,1.35,151500.0],["2009-11-27",1.24,1.32,1.24,1.29,152400.0],["2009-11-30",1.31,1.32,1.23,1.23,507500.0],["2009-12-01",1.21,1.29,1.18,1.23,479000.0],["2009-12-02",1.19,1.23,1.18,1.21,282700.0],["2009-12-03",1.2,1.21,1.18,1.18,404300.0],["2009-12-04",1.2,1.25,1.16,1.21,567300.0],["2009-12-07",1.2,1.25,1.18,1.21,296200.0],["2009-12-08",1.2,1.21,1.18,1.19,209300.0],["2009-12-09",1.21,1.21,1.16,1.19,691400.0],["2009-12-10",1.2,1.2,1.16,1.18,533400.0],["2009-12-11",1.21,1.21,1.16,1.18,533300.0],["2009-12-14",1.18,1.2,1.17,1.18,555500.0],["2009-12-15",1.18,1.38,1.17,1.34,3580000.0],["2009-12-16",1.34,1.49,1.28,1.4,2597100.0],["2009-12-17",1.4,1.4,1.29,1.3,539400.0],["2009-12-18",1.35,1.38,1.28,1.34,721700.0],["2009-12-21",1.34,1.37,1.28,1.37,356600.0],["2009-12-22",1.39,1.39,1.31,1.38,550800.0],["2009-12-23",1.38,1.4,1.35,1.35,277800.0],["2009-12-24",1.32,1.38,1.32,1.35,135400.0],["2009-12-28",1.37,1.38,1.32,1.33,453900.0],["2009-12-29",1.33,1.35,1.32,1.35,312900.0],["2009-12-30",1.32,1.33,1.26,1.29,531200.0],["2009-12-31",1.26,1.32,1.25,1.32,598900.0],["2010-01-04",1.32,1.36,1.3,1.36,300400.0],["2010-01-05",1.36,1.38,1.32,1.34,337500.0],["2010-01-06",1.36,1.37,1.3,1.33,341500.0],["2010-01-07",1.31,1.37,1.31,1.37,441500.0],["2010-01-08",1.39,1.47,1.34,1.44,1189700.0],["2010-01-11",1.47,1.47,1.41,1.47,598300.0],["2010-01-12",1.48,1.48,1.41,1.41,323300.0],["2010-01-13",1.44,1.44,1.36,1.4,349700.0],["2010-01-14",1.4,1.62,1.37,1.55,2250200.0],["2010-01-15",1.52,1.53,1.42,1.45,824400.0],["2010-01-19",1.43,1.46,1.36,1.39,585300.0],["2010-01-20",1.38,1.42,1.35,1.37,295000.0],["2010-01-21",1.39,1.39,1.33,1.38,338000.0],["2010-01-22",1.36,1.37,1.32,1.34,325100.0],["2010-01-25",1.33,1.33,1.27,1.3,438200.0],["2010-01-26",1.27,1.32,1.25,1.25,287800.0],["2010-01-27",1.28,1.31,1.23,1.27,335800.0],["2010-01-28",1.24,1.3,1.21,1.3,572900.0],["2010-01-29",1.3,1.3,1.24,1.25,498100.0],["2010-02-01",1.25,1.36,1.23,1.35,615300.0],["2010-02-02",1.32,1.41,1.29,1.4,596800.0],["2010-02-03",1.42,1.53,1.39,1.46,1643900.0],["2010-02-04",1.46,1.46,1.31,1.36,756300.0],["2010-02-05",1.33,1.38,1.3,1.38,352100.0],["2010-02-08",1.38,1.42,1.24,1.27,981200.0],["2010-02-09",1.28,1.32,1.25,1.3,383100.0],["2010-02-10",1.26,1.3,1.26,1.28,348000.0],["2010-02-11",1.28,1.32,1.26,1.28,407200.0],["2010-02-12",1.28,1.39,1.26,1.39,390700.0],["2010-02-16",1.37,1.37,1.29,1.34,339900.0],["2010-02-17",1.35,1.35,1.28,1.33,328600.0],["2010-02-18",1.3,1.35,1.3,1.34,261300.0],["2010-02-19",1.31,1.33,1.3,1.32,93600.0],["2010-02-22",1.29,1.32,1.29,1.31,206900.0],["2010-02-23",1.3,1.31,1.27,1.31,254000.0],["2010-02-24",1.32,1.32,1.27,1.27,118500.0],["2010-02-25",1.28,1.3,1.25,1.27,266400.0],["2010-02-26",1.28,1.31,1.25,1.31,214000.0],["2010-03-01",1.29,1.33,1.26,1.33,276600.0],["2010-03-02",1.29,1.33,1.27,1.33,221200.0],["2010-03-03",1.3,1.42,1.3,1.39,694500.0],["2010-03-04",1.4,1.41,1.35,1.35,285600.0],["2010-03-05",1.36,1.37,1.3,1.34,677200.0],["2010-03-08",1.33,1.36,1.3,1.36,403100.0],["2010-03-09",1.3,1.41,1.3,1.41,656300.0],["2010-03-10",1.38,1.4,1.32,1.37,707400.0],["2010-03-11",1.39,1.41,1.34,1.41,379000.0],["2010-03-12",1.41,1.55,1.39,1.55,2392600.0],["2010-03-15",1.55,1.75,1.48,1.69,2754400.0],["2010-03-16",1.72,1.74,1.6,1.64,938700.0],["2010-03-17",1.67,1.67,1.54,1.57,649400.0],["2010-03-18",1.59,1.63,1.5,1.61,611700.0],["2010-03-19",1.63,1.7,1.54,1.63,752400.0],["2010-03-22",1.63,1.64,1.57,1.57,281400.0],["2010-03-23",1.57,1.6,1.53,1.58,369500.0],["2010-03-24",1.61,1.66,1.56,1.6,513600.0],["2010-03-25",1.64,1.7,1.6,1.64,916700.0],["2010-03-26",1.68,1.7,1.54,1.55,722000.0],["2010-03-29",1.58,1.62,1.55,1.58,440100.0],["2010-03-30",1.58,1.59,1.52,1.54,410500.0],["2010-03-31",1.56,1.56,1.5,1.51,303500.0],["2010-04-01",1.53,1.54,1.45,1.51,421400.0],["2010-04-05",1.48,1.57,1.48,1.55,274900.0],["2010-04-06",1.57,1.6,1.55,1.59,211900.0],["2010-04-07",1.61,1.61,1.51,1.54,268700.0],["2010-04-08",1.52,1.56,1.5,1.54,242200.0],["2010-04-09",1.55,1.55,1.49,1.53,223900.0],["2010-04-12",1.55,1.59,1.48,1.53,434100.0],["2010-04-13",1.53,1.85,1.53,1.76,2034700.0],["2010-04-14",1.94,2.0,1.72,1.77,3955500.0],["2010-04-15",1.77,1.8,1.64,1.77,952700.0],["2010-04-16",1.77,1.79,1.63,1.7,492200.0],["2010-04-19",1.73,1.76,1.62,1.67,964300.0],["2010-04-20",1.67,1.73,1.63,1.72,350100.0],["2010-04-21",1.75,1.79,1.67,1.69,392900.0],["2010-04-22",1.7,1.76,1.65,1.76,298000.0],["2010-04-23",1.72,1.77,1.68,1.7,268200.0],["2010-04-26",1.72,1.72,1.64,1.65,267300.0],["2010-04-27",1.68,1.69,1.61,1.62,285300.0],["2010-04-28",1.61,1.64,1.55,1.59,416400.0],["2010-04-29",1.59,1.67,1.56,1.59,352700.0],["2010-04-30",1.65,1.69,1.6,1.66,421300.0],["2010-05-03",1.66,1.7,1.65,1.67,274900.0],["2010-05-04",1.65,1.65,1.57,1.57,320500.0],["2010-05-05",1.55,1.64,1.52,1.58,388200.0],["2010-05-06",1.59,1.59,1.35,1.48,469800.0],["2010-05-07",1.5,1.51,1.34,1.39,493400.0],["2010-05-10",1.5,1.57,1.41,1.57,398700.0],["2010-05-11",1.55,1.6,1.47,1.55,403400.0],["2010-05-12",1.57,1.57,1.48,1.48,590400.0],["2010-05-13",1.49,1.52,1.43,1.45,385000.0],["2010-05-14",1.48,1.49,1.45,1.45,207900.0],["2010-05-17",1.48,1.5,1.4,1.48,335800.0],["2010-05-18",1.5,1.5,1.4,1.42,235100.0],["2010-05-19",1.42,1.43,1.34,1.38,292400.0],["2010-05-20",1.35,1.36,1.26,1.3,522000.0],["2010-05-21",1.25,1.34,1.22,1.31,434900.0],["2010-05-24",1.33,1.43,1.27,1.37,421700.0],["2010-05-25",1.29,1.34,1.27,1.3,392900.0],["2010-05-26",1.35,1.35,1.27,1.27,386100.0],["2010-05-27",1.3,1.32,1.27,1.29,297100.0],["2010-05-28",1.3,1.35,1.27,1.34,275700.0],["2010-06-01",1.3,1.36,1.29,1.33,142900.0],["2010-06-02",1.32,1.35,1.29,1.35,117700.0],["2010-06-03",1.35,1.39,1.32,1.33,144400.0],["2010-06-04",1.34,1.35,1.26,1.29,278800.0],["2010-06-07",1.29,1.34,1.23,1.28,368300.0],["2010-06-08",1.27,1.28,1.13,1.21,447800.0],["2010-06-09",1.21,1.3,1.16,1.18,303500.0],["2010-06-10",1.18,1.3,1.18,1.27,430800.0],["2010-06-11",1.25,1.3,1.23,1.3,155600.0],["2010-06-14",1.3,1.3,1.23,1.27,185800.0],["2010-06-15",1.25,1.3,1.22,1.3,155800.0],["2010-06-16",1.28,1.43,1.26,1.33,2174400.0],["2010-06-17",1.33,1.33,1.24,1.31,479100.0],["2010-06-18",1.3,1.3,1.21,1.27,559200.0],["2010-06-21",1.27,1.27,1.2,1.23,361800.0],["2010-06-22",1.27,1.28,1.22,1.22,348900.0],["2010-06-23",1.24,1.25,1.22,1.23,90700.0],["2010-06-24",1.23,1.25,1.22,1.22,152700.0],["2010-06-25",1.22,1.26,1.18,1.22,228000.0],["2010-06-28",1.2,1.25,1.19,1.21,180000.0],["2010-06-29",1.19,1.2,1.13,1.13,380100.0],["2010-06-30",1.13,1.13,1.0,1.09,788800.0],["2010-07-01",1.07,1.08,1.0,1.02,249500.0],["2010-07-02",1.05,1.15,1.01,1.14,274500.0],["2010-07-06",1.14,1.16,1.04,1.05,242500.0],["2010-07-07",1.05,1.07,1.04,1.06,177100.0],["2010-07-08",1.09,1.1,1.02,1.04,278400.0],["2010-07-09",1.07,1.08,1.01,1.05,359200.0],["2010-07-12",1.08,1.08,1.04,1.06,96500.0],["2010-07-13",1.06,1.1,1.06,1.09,137000.0],["2010-07-14",1.11,1.11,1.07,1.07,108300.0],["2010-07-15",1.06,1.09,1.04,1.09,176200.0],["2010-07-16",1.05,1.06,1.04,1.05,41400.0],["2010-07-19",1.07,1.07,1.01,1.04,130200.0],["2010-07-20",1.03,1.07,1.02,1.05,168400.0],["2010-07-21",1.06,1.08,1.03,1.08,198300.0],["2010-07-22",1.09,1.1,1.04,1.06,136400.0],["2010-07-23",1.03,1.08,1.03,1.06,158900.0],["2010-07-26",1.05,1.14,1.05,1.1,314800.0],["2010-07-27",1.12,1.14,1.09,1.1,134500.0],["2010-07-28",1.11,1.13,1.08,1.08,89900.0],["2010-07-29",1.15,1.42,1.15,1.3,3296700.0],["2010-07-30",1.2,1.32,1.18,1.22,967600.0],["2010-08-02",1.27,1.3,1.2,1.21,301900.0],["2010-08-03",1.22,1.22,1.18,1.18,291000.0],["2010-08-04",1.2,1.25,1.19,1.19,309300.0],["2010-08-05",1.21,1.21,1.11,1.15,592800.0],["2010-08-06",1.12,1.2,1.11,1.2,241300.0],["2010-08-09",1.2,1.2,1.13,1.16,265400.0],["2010-08-10",1.13,1.15,1.1,1.11,222500.0],["2010-08-11",1.11,1.11,1.06,1.1,293600.0],["2010-08-12",1.05,1.08,1.04,1.05,215800.0],["2010-08-13",1.04,1.07,1.02,1.07,277000.0],["2010-08-16",1.04,1.06,1.0,1.02,350500.0],["2010-08-17",1.05,1.08,0.99,1.01,564700.0],["2010-08-18",1.02,1.05,1.01,1.04,101700.0],["2010-08-19",1.05,1.08,1.01,1.07,188600.0],["2010-08-20",1.04,1.05,1.03,1.05,109500.0],["2010-08-23",1.03,1.06,1.03,1.03,116200.0],["2010-08-24",1.02,1.06,1.0,1.06,163800.0],["2010-08-25",1.04,1.05,1.02,1.04,199300.0],["2010-08-26",1.04,1.05,1.01,1.01,157900.0],["2010-08-27",1.01,1.03,1.0,1.03,243800.0],["2010-08-30",1.03,1.04,1.01,1.01,75700.0],["2010-08-31",1.01,1.03,1.01,1.01,98800.0],["2010-09-01",1.02,1.03,1.0,1.02,304800.0],["2010-09-02",1.0,1.05,1.0,1.04,186600.0],["2010-09-03",1.05,1.06,1.03,1.03,93000.0],["2010-09-07",1.03,1.04,1.01,1.01,174000.0],["2010-09-08",1.02,1.04,0.99,1.02,401900.0],["2010-09-09",1.04,1.05,1.02,1.04,56400.0],["2010-09-10",1.04,1.04,1.01,1.02,54400.0],["2010-09-13",1.03,1.07,1.03,1.07,209300.0],["2010-09-14",1.07,1.15,1.04,1.1,435300.0],["2010-09-15",1.08,1.12,1.06,1.06,116500.0],["2010-09-16",1.06,1.09,1.04,1.05,139300.0],["2010-09-17",1.07,1.07,1.03,1.03,121400.0],["2010-09-20",1.05,1.1,1.04,1.07,187100.0],["2010-09-21",1.06,1.1,1.0,1.02,568200.0],["2010-09-22",1.02,1.02,0.93,1.0,996500.0],["2010-09-23",0.98,1.0,0.96,0.97,319400.0],["2010-09-24",0.98,1.0,0.96,0.98,197000.0],["2010-09-27",1.0,1.0,0.95,0.96,216800.0],["2010-09-28",0.95,0.97,0.93,0.94,300200.0],["2010-09-29",0.95,0.96,0.93,0.95,192700.0],["2010-09-30",0.96,0.96,0.91,0.91,208500.0],["2010-10-01",0.92,0.96,0.91,0.92,199900.0],["2010-10-04",0.94,0.94,0.91,0.91,142400.0],["2010-10-05",0.92,0.93,0.9,0.91,169200.0],["2010-10-06",0.91,0.92,0.87,0.9,406700.0],["2010-10-07",0.9,0.9,0.88,0.88,135300.0],["2010-10-08",0.88,0.9,0.88,0.9,146500.0],["2010-10-11",0.91,0.91,0.89,0.9,134200.0],["2010-10-12",0.89,0.9,0.88,0.9,135100.0],["2010-10-13",0.9,0.9,0.88,0.9,118000.0],["2010-10-14",0.89,0.9,0.89,0.89,268900.0],["2010-10-15",0.89,0.9,0.88,0.88,206500.0],["2010-10-18",0.89,0.89,0.87,0.89,135300.0],["2010-10-19",0.87,0.91,0.87,0.88,340000.0],["2010-10-20",0.88,0.9,0.87,0.88,126200.0],["2010-10-21",0.88,0.9,0.87,0.9,345600.0],["2010-10-22",0.9,0.9,0.87,0.87,122000.0],["2010-10-25",0.87,0.9,0.87,0.87,94700.0],["2010-10-26",0.87,0.9,0.87,0.9,164200.0],["2010-10-27",0.9,0.9,0.88,0.88,74500.0],["2010-10-28",0.88,0.92,0.71,0.76,2637300.0],["2010-10-29",0.76,0.8,0.74,0.76,381700.0],["2010-11-01",0.8,0.8,0.76,0.79,225200.0],["2010-11-02",0.79,0.79,0.72,0.72,259500.0],["2010-11-03",0.72,0.75,0.72,0.74,305500.0],["2010-11-04",0.75,0.76,0.74,0.76,242600.0],["2010-11-05",0.76,0.76,0.7,0.74,341500.0],["2010-11-08",0.72,0.75,0.72,0.72,251400.0],["2010-11-09",0.72,0.75,0.7,0.74,257300.0],["2010-11-10",0.71,0.74,0.71,0.73,297600.0],["2010-11-11",0.71,0.74,0.67,0.7,449500.0],["2010-11-12",0.68,0.69,0.65,0.66,879400.0],["2010-11-15",0.65,0.7,0.65,0.68,619600.0],["2010-11-16",0.72,0.73,0.68,0.72,226800.0],["2010-11-17",0.7,0.71,0.67,0.7,196700.0],["2010-11-18",0.7,0.7,0.68,0.69,139300.0],["2010-11-19",0.69,0.72,0.69,0.7,180900.0],["2010-11-22",0.71,0.71,0.68,0.68,159500.0],["2010-11-23",0.68,0.71,0.67,0.7,411300.0],["2010-11-24",0.7,0.7,0.67,0.69,246900.0],["2010-11-26",0.71,0.71,0.67,0.7,63200.0],["2010-11-29",0.7,0.7,0.68,0.68,126000.0],["2010-11-30",0.69,0.69,0.67,0.67,231200.0],["2010-12-01",0.71,0.71,0.66,0.68,157200.0],["2010-12-02",0.67,0.71,0.67,0.7,132500.0],["2010-12-03",0.69,0.8,0.67,0.74,373800.0],["2010-12-06",0.74,0.75,0.72,0.73,173800.0],["2010-12-07",0.71,0.74,0.71,0.73,80100.0],["2010-12-08",0.73,0.74,0.72,0.73,319000.0],["2010-12-09",0.7,0.72,0.7,0.71,104800.0],["2010-12-10",0.71,0.73,0.7,0.7,216800.0],["2010-12-13",0.7,0.72,0.69,0.7,136900.0],["2010-12-14",0.68,0.73,0.68,0.7,110200.0],["2010-12-15",0.7,0.72,0.69,0.69,112100.0],["2010-12-16",0.69,0.71,0.68,0.71,182000.0],["2010-12-17",0.71,0.77,0.71,0.77,341600.0],["2010-12-20",0.78,0.85,0.73,0.83,618000.0],["2010-12-21",0.84,0.95,0.8,0.92,1492400.0],["2010-12-22",0.91,1.15,0.88,1.1,5135400.0],["2010-12-23",1.12,1.5,1.11,1.44,8622800.0],["2010-12-27",1.41,1.43,1.22,1.3,2830100.0],["2010-12-28",1.34,1.41,1.15,1.15,2541700.0],["2010-12-29",1.11,1.14,1.05,1.06,1979700.0],["2010-12-30",1.06,1.27,1.06,1.23,2716400.0],["2010-12-31",1.19,1.25,1.17,1.2,521700.0],["2011-01-03",1.19,1.27,1.13,1.22,977400.0],["2011-01-04",1.22,1.23,1.16,1.18,653900.0],["2011-01-05",1.2,1.21,1.12,1.2,575100.0],["2011-01-06",1.21,1.21,1.15,1.19,534100.0],["2011-01-07",1.2,1.2,1.15,1.15,536800.0],["2011-01-10",1.2,1.66,1.2,1.57,10270700.0],["2011-01-11",1.5,1.59,1.42,1.59,2131800.0],["2011-01-12",1.64,1.75,1.62,1.7,1863400.0],["2011-01-13",1.7,1.72,1.6,1.64,975600.0],["2011-01-14",1.68,1.71,1.61,1.63,515900.0],["2011-01-18",1.56,1.66,1.5,1.62,955100.0],["2011-01-19",1.62,1.64,1.6,1.6,528700.0],["2011-01-20",1.56,1.62,1.55,1.61,531800.0],["2011-01-21",1.63,1.69,1.6,1.67,697100.0],["2011-01-24",1.7,1.74,1.68,1.74,600500.0],["2011-01-25",1.74,1.82,1.61,1.71,918300.0],["2011-01-26",1.72,1.75,1.68,1.75,286100.0],["2011-01-27",1.79,1.79,1.69,1.75,285800.0],["2011-01-28",1.71,1.75,1.69,1.71,591400.0],["2011-01-31",1.69,1.74,1.5,1.7,595400.0],["2011-02-01",1.68,1.72,1.66,1.72,302400.0],["2011-02-02",1.68,1.72,1.66,1.71,425900.0],["2011-02-03",1.67,1.72,1.66,1.7,320300.0],["2011-02-04",1.69,1.79,1.67,1.78,459300.0],["2011-02-07",1.8,1.87,1.77,1.83,650900.0],["2011-02-08",1.87,1.87,1.72,1.75,247000.0],["2011-02-09",1.75,1.75,1.7,1.7,175800.0],["2011-02-10",1.73,1.75,1.7,1.75,179100.0],["2011-02-11",1.75,1.77,1.71,1.71,150700.0],["2011-02-14",1.7,1.74,1.7,1.73,180000.0],["2011-02-15",1.74,1.74,1.63,1.69,305900.0],["2011-02-16",1.7,1.72,1.68,1.71,143500.0],["2011-02-17",1.68,1.74,1.68,1.7,201600.0],["2011-02-18",1.71,1.71,1.66,1.67,138100.0],["2011-02-22",1.66,1.66,1.47,1.57,569000.0],["2011-02-23",1.57,1.59,1.42,1.53,397400.0],["2011-02-24",1.49,1.55,1.47,1.5,279500.0],["2011-02-25",1.52,1.56,1.51,1.56,85900.0],["2011-02-28",1.58,1.58,1.46,1.51,199200.0],["2011-03-01",1.5,1.5,1.39,1.43,329400.0],["2011-03-02",1.4,1.53,1.4,1.48,275700.0],["2011-03-03",1.5,1.63,1.5,1.61,340500.0],["2011-03-04",1.62,1.76,1.62,1.74,527600.0],["2011-03-07",1.73,1.8,1.67,1.75,392100.0],["2011-03-08",1.78,1.88,1.69,1.86,716900.0],["2011-03-09",1.86,1.86,1.74,1.82,472100.0],["2011-03-10",1.83,1.83,1.69,1.73,381400.0],["2011-03-11",1.66,1.75,1.6,1.64,280200.0],["2011-03-14",1.61,1.61,1.46,1.5,539400.0],["2011-03-15",1.46,1.57,1.3,1.53,586800.0],["2011-03-16",1.54,1.58,1.48,1.54,239000.0],["2011-03-17",1.55,1.55,1.44,1.47,205400.0],["2011-03-18",1.54,1.54,1.47,1.47,180800.0],["2011-03-21",1.5,1.53,1.47,1.52,140300.0],["2011-03-22",1.54,1.59,1.48,1.56,352000.0],["2011-03-23",1.57,1.63,1.52,1.57,186700.0],["2011-03-24",1.6,1.6,1.57,1.6,158000.0],["2011-03-25",1.62,1.64,1.59,1.62,140300.0],["2011-03-28",1.65,1.72,1.64,1.7,253500.0],["2011-03-29",1.71,1.71,1.61,1.65,86000.0],["2011-03-30",1.65,1.65,1.58,1.59,155500.0],["2011-03-31",1.6,1.64,1.54,1.62,166800.0],["2011-04-01",1.74,1.75,1.65,1.65,303700.0],["2011-04-04",1.67,1.68,1.66,1.67,131700.0],["2011-04-05",1.66,1.68,1.62,1.63,136700.0],["2011-04-06",1.63,1.67,1.62,1.67,87700.0],["2011-04-07",1.68,1.73,1.62,1.69,230900.0],["2011-04-08",1.69,1.75,1.69,1.73,221300.0],["2011-04-11",1.73,1.88,1.72,1.81,943400.0],["2011-04-12",1.83,1.84,1.6,1.73,365700.0],["2011-04-13",1.75,1.75,1.65,1.73,229600.0],["2011-04-14",1.73,1.76,1.66,1.75,202400.0],["2011-04-15",1.74,1.8,1.73,1.77,122200.0],["2011-04-18",1.76,1.95,1.74,1.91,1512800.0],["2011-04-19",1.91,1.95,1.76,1.93,1197500.0],["2011-04-20",1.97,2.2,1.97,2.19,4287300.0],["2011-04-21",2.23,2.38,2.14,2.24,2083900.0],["2011-04-25",2.28,2.77,2.26,2.73,2884500.0],["2011-04-26",2.86,3.3,2.72,2.89,5600000.0],["2011-04-27",2.91,2.94,2.45,2.8,2389800.0],["2011-04-28",2.84,3.09,2.83,2.94,1804600.0],["2011-04-29",2.98,3.0,2.69,2.75,1068200.0],["2011-05-02",2.8,2.93,2.76,2.83,906200.0],["2011-05-03",2.81,2.84,2.7,2.71,628100.0],["2011-05-04",2.64,2.66,2.23,2.28,2340100.0],["2011-05-05",2.25,2.54,2.18,2.25,1489300.0],["2011-05-06",2.3,2.45,2.26,2.38,855300.0],["2011-05-09",2.42,2.52,2.38,2.46,820800.0],["2011-05-10",2.5,2.54,2.36,2.46,783900.0],["2011-05-11",2.3,2.38,2.22,2.36,571700.0],["2011-05-12",2.3,2.38,2.25,2.37,378000.0],["2011-05-13",2.38,2.38,2.26,2.27,348900.0],["2011-05-16",2.24,2.24,2.08,2.14,862800.0],["2011-05-17",2.17,2.22,1.95,2.05,1392300.0],["2011-05-18",2.03,2.06,2.0,2.04,563100.0],["2011-05-19",2.05,2.12,1.97,2.02,646600.0],["2011-05-20",2.02,2.07,2.02,2.03,268600.0],["2011-05-23",2.02,2.02,1.76,1.9,712800.0],["2011-05-24",1.87,1.92,1.79,1.87,482700.0],["2011-05-25",1.87,1.91,1.83,1.88,298200.0],["2011-05-26",1.88,2.05,1.86,1.99,582400.0],["2011-05-27",2.02,2.06,1.94,1.94,333600.0],["2011-05-31",1.94,2.01,1.88,1.89,338500.0],["2011-06-01",1.9,1.97,1.9,1.92,294000.0],["2011-06-02",1.94,1.94,1.85,1.92,322200.0],["2011-06-03",1.91,2.0,1.87,1.9,356900.0],["2011-06-06",1.86,1.88,1.67,1.71,907700.0],["2011-06-07",1.74,1.74,1.59,1.65,570700.0],["2011-06-08",1.65,1.69,1.6,1.66,387200.0],["2011-06-09",1.66,1.69,1.65,1.65,277400.0],["2011-06-10",1.64,1.78,1.61,1.75,654300.0],["2011-06-13",1.77,1.8,1.7,1.74,294300.0],["2011-06-14",1.75,1.79,1.7,1.76,173200.0],["2011-06-15",1.75,1.87,1.71,1.71,219600.0],["2011-06-16",1.7,1.77,1.6,1.63,264600.0],["2011-06-17",1.64,1.66,1.51,1.52,452500.0],["2011-06-20",1.5,1.64,1.48,1.61,299000.0],["2011-06-21",1.63,1.69,1.6,1.6,202900.0],["2011-06-22",1.6,1.68,1.6,1.6,253200.0],["2011-06-23",1.57,1.62,1.56,1.61,89400.0],["2011-06-24",1.6,1.62,1.55,1.62,168500.0],["2011-06-27",1.61,1.61,1.54,1.57,251500.0],["2011-06-28",1.57,1.61,1.55,1.6,218700.0],["2011-06-29",1.65,1.69,1.6,1.62,277300.0],["2011-06-30",1.63,1.7,1.61,1.63,232000.0],["2011-07-01",1.65,1.75,1.65,1.71,214100.0],["2011-07-05",1.7,1.83,1.7,1.83,309800.0],["2011-07-06",1.86,1.9,1.76,1.79,211800.0],["2011-07-07",1.81,1.9,1.76,1.86,210900.0],["2011-07-08",1.86,1.87,1.79,1.83,169800.0],["2011-07-11",1.81,1.84,1.66,1.7,250900.0],["2011-07-12",1.65,1.7,1.64,1.68,152700.0],["2011-07-13",1.69,1.78,1.69,1.71,184500.0],["2011-07-14",1.71,1.75,1.68,1.7,140300.0],["2011-07-15",1.71,1.73,1.66,1.7,119700.0],["2011-07-18",1.68,1.72,1.67,1.67,92000.0],["2011-07-19",1.7,1.7,1.62,1.64,157400.0],["2011-07-20",1.68,1.7,1.66,1.66,66900.0],["2011-07-21",1.69,1.69,1.64,1.68,129900.0],["2011-07-22",1.67,1.7,1.65,1.67,127400.0],["2011-07-25",1.66,1.77,1.66,1.67,199300.0],["2011-07-26",1.67,1.73,1.66,1.67,144800.0],["2011-07-27",1.66,1.69,1.57,1.57,347400.0],["2011-07-28",1.56,1.69,1.55,1.62,325600.0],["2011-07-29",1.63,1.64,1.56,1.63,206200.0],["2011-08-01",1.65,1.69,1.63,1.64,75400.0],["2011-08-02",1.63,1.66,1.55,1.56,170200.0],["2011-08-03",1.57,1.62,1.54,1.6,131500.0],["2011-08-04",1.6,1.61,1.44,1.5,395600.0],["2011-08-05",1.52,1.54,1.2,1.34,492900.0],["2011-08-08",1.12,1.56,1.11,1.31,943500.0],["2011-08-09",1.36,1.54,1.32,1.4,941800.0],["2011-08-10",1.4,1.45,1.33,1.35,256200.0],["2011-08-11",1.34,1.37,1.19,1.36,459600.0],["2011-08-12",1.37,1.42,1.35,1.41,152800.0],["2011-08-15",1.42,1.49,1.4,1.47,135600.0],["2011-08-16",1.45,1.5,1.43,1.5,124200.0],["2011-08-17",1.5,1.52,1.48,1.51,134000.0],["2011-08-18",1.49,1.49,1.38,1.41,499900.0],["2011-08-19",1.38,1.4,1.32,1.34,367700.0],["2011-08-22",1.38,1.4,1.26,1.26,392800.0],["2011-08-23",1.26,1.33,1.25,1.25,398400.0],["2011-08-24",1.27,1.33,1.22,1.25,533700.0],["2011-08-25",1.28,1.29,1.22,1.27,105900.0],["2011-08-26",1.25,1.28,1.25,1.26,178000.0],["2011-08-29",1.29,1.43,1.27,1.4,285300.0],["2011-08-30",1.43,1.43,1.34,1.4,185800.0],["2011-08-31",1.41,1.43,1.36,1.36,198400.0],["2011-09-01",1.39,1.41,1.34,1.36,122900.0],["2011-09-02",1.34,1.34,1.27,1.3,95400.0],["2011-09-06",1.26,1.37,1.26,1.3,197200.0],["2011-09-07",1.34,1.34,1.31,1.31,53000.0],["2011-09-08",1.31,1.4,1.29,1.3,362200.0],["2011-09-09",1.31,1.33,1.29,1.29,191800.0],["2011-09-12",1.4,1.46,1.28,1.43,515400.0],["2011-09-13",1.43,1.43,1.33,1.35,190200.0],["2011-09-14",1.34,1.43,1.31,1.33,150100.0],["2011-09-15",1.35,1.41,1.31,1.32,151000.0],["2011-09-16",1.33,1.38,1.3,1.38,263100.0],["2011-09-19",1.42,1.42,1.29,1.3,328200.0],["2011-09-20",1.33,1.38,1.18,1.18,483000.0],["2011-09-21",1.2,1.29,1.2,1.25,279800.0],["2011-09-22",1.19,1.25,1.15,1.2,270800.0],["2011-09-23",1.19,1.26,1.19,1.19,326300.0],["2011-09-26",1.21,1.25,1.2,1.2,256700.0],["2011-09-27",1.25,1.42,1.24,1.24,426000.0],["2011-09-28",1.25,1.27,1.2,1.2,113600.0],["2011-09-29",1.23,1.23,1.13,1.14,243000.0],["2011-09-30",1.13,1.16,0.99,1.08,331600.0],["2011-10-03",1.07,1.08,0.91,0.92,390100.0],["2011-10-04",0.9,1.0,0.9,0.99,282500.0],["2011-10-05",1.0,1.07,0.99,1.03,143600.0],["2011-10-06",1.1,1.1,1.0,1.02,1176600.0],["2011-10-07",1.02,1.02,0.97,0.99,542400.0],["2011-10-10",0.98,1.01,0.98,1.0,240300.0],["2011-10-11",0.98,1.01,0.98,1.0,975900.0],["2011-10-12",1.0,1.06,0.99,1.05,1027800.0],["2011-10-13",1.05,1.1,1.05,1.1,179800.0],["2011-10-14",1.1,1.14,1.08,1.14,218900.0],["2011-10-17",1.14,1.18,1.08,1.09,164300.0],["2011-10-18",1.08,1.1,1.06,1.09,102700.0],["2011-10-19",1.08,1.14,1.08,1.12,111000.0],["2011-10-20",1.11,1.15,1.1,1.13,63800.0],["2011-10-21",1.13,1.15,1.12,1.13,138500.0],["2011-10-24",1.14,1.17,1.12,1.15,331000.0],["2011-10-25",1.14,1.17,1.13,1.13,145500.0],["2011-10-26",1.13,1.14,1.1,1.11,179200.0],["2011-10-27",1.13,1.2,1.12,1.2,377100.0],["2011-10-28",1.18,1.2,1.17,1.19,131300.0],["2011-10-31",1.19,1.24,1.12,1.23,223300.0],["2011-11-01",1.19,1.22,1.09,1.17,164900.0],["2011-11-02",1.2,1.2,1.15,1.18,45000.0],["2011-11-03",1.18,1.18,1.15,1.15,49000.0],["2011-11-04",1.15,1.18,1.15,1.16,86700.0],["2011-11-07",1.18,1.29,1.18,1.19,488200.0],["2011-11-08",1.2,1.23,1.18,1.19,140900.0],["2011-11-09",1.18,1.22,1.15,1.2,159800.0],["2011-11-10",1.2,1.2,1.11,1.13,193500.0],["2011-11-11",1.18,1.18,1.11,1.11,73400.0],["2011-11-14",1.12,1.12,1.08,1.1,64100.0],["2011-11-15",1.11,1.11,1.05,1.06,183600.0],["2011-11-16",1.07,1.1,1.07,1.07,76400.0],["2011-11-17",1.08,1.1,1.01,1.03,226900.0],["2011-11-18",1.05,1.08,1.02,1.06,59900.0],["2011-11-21",1.03,1.04,1.0,1.04,146400.0],["2011-11-22",1.04,1.04,1.01,1.02,71000.0],["2011-11-23",1.03,1.03,1.0,1.0,120300.0],["2011-11-25",1.0,1.01,0.99,0.99,43900.0],["2011-11-28",1.01,1.03,0.96,0.97,94000.0],["2011-11-29",0.97,0.98,0.97,0.97,54000.0],["2011-11-30",0.99,1.03,0.97,0.98,184300.0],["2011-12-01",0.98,1.0,0.93,0.95,108600.0],["2011-12-02",0.94,0.99,0.94,0.98,162100.0],["2011-12-05",1.0,1.05,0.96,1.01,77700.0],["2011-12-06",1.02,1.07,1.02,1.04,87400.0],["2011-12-07",1.05,1.11,1.03,1.05,98600.0],["2011-12-08",1.0,1.08,1.0,1.01,50600.0],["2011-12-09",1.01,1.07,1.01,1.05,123500.0],["2011-12-12",1.03,1.05,1.02,1.03,47900.0],["2011-12-13",1.05,1.06,1.0,1.01,101400.0],["2011-12-14",1.0,1.02,0.98,1.01,389100.0],["2011-12-15",1.01,1.04,0.99,1.04,187800.0],["2011-12-16",1.03,1.07,1.01,1.05,145900.0],["2011-12-19",1.05,1.14,1.05,1.11,271600.0],["2011-12-20",1.13,1.32,1.12,1.32,763500.0],["2011-12-21",1.32,1.32,1.25,1.26,139500.0],["2011-12-22",1.25,1.35,1.15,1.32,320700.0],["2011-12-23",1.33,1.34,1.22,1.24,114600.0],["2011-12-27",1.23,1.23,1.15,1.15,215900.0],["2011-12-28",1.15,1.15,1.05,1.1,265700.0],["2011-12-29",1.09,1.15,1.09,1.12,117000.0],["2011-12-30",1.11,1.14,1.07,1.08,138200.0],["2012-01-03",1.1,1.15,1.07,1.11,301900.0],["2012-01-04",1.12,1.12,1.08,1.09,58500.0],["2012-01-05",1.09,1.1,1.07,1.1,105400.0],["2012-01-06",1.11,1.18,1.11,1.15,119600.0],["2012-01-09",1.15,1.25,1.15,1.19,284600.0],["2012-01-10",1.21,1.32,1.2,1.28,462600.0],["2012-01-11",1.29,1.34,1.26,1.31,209900.0],["2012-01-12",1.32,1.35,1.31,1.32,240800.0],["2012-01-13",1.33,1.33,1.26,1.26,230800.0],["2012-01-17",1.28,1.32,1.24,1.27,267300.0],["2012-01-18",1.27,1.56,1.27,1.54,1351000.0],["2012-01-19",1.56,1.62,1.4,1.4,973300.0],["2012-01-20",1.42,1.56,1.41,1.48,443000.0],["2012-01-23",1.46,1.55,1.41,1.43,197100.0],["2012-01-24",1.43,1.45,1.4,1.44,133800.0],["2012-01-25",1.43,1.6,1.43,1.56,544800.0],["2012-01-26",1.6,1.63,1.51,1.53,559500.0],["2012-01-27",1.57,1.63,1.53,1.6,258800.0],["2012-01-30",1.62,1.63,1.51,1.53,406900.0],["2012-01-31",1.55,1.62,1.5,1.51,228100.0],["2012-02-01",1.54,1.63,1.46,1.6,520700.0],["2012-02-02",1.6,1.75,1.59,1.74,807600.0],["2012-02-03",1.76,1.8,1.72,1.77,474500.0],["2012-02-06",1.79,1.84,1.76,1.83,545700.0],["2012-02-07",1.85,1.87,1.72,1.78,335100.0],["2012-02-08",1.8,1.81,1.67,1.77,553700.0],["2012-02-09",1.79,1.82,1.72,1.81,478700.0],["2012-02-10",1.78,1.81,1.77,1.8,429300.0],["2012-02-13",1.8,1.88,1.78,1.87,374000.0],["2012-02-14",1.87,1.88,1.82,1.85,326300.0],["2012-02-15",1.85,1.87,1.8,1.85,238000.0],["2012-02-16",1.87,1.87,1.79,1.83,209700.0],["2012-02-17",1.86,1.86,1.78,1.79,122100.0],["2012-02-21",1.78,1.79,1.72,1.72,216300.0],["2012-02-22",1.72,1.75,1.6,1.65,1198100.0],["2012-02-23",1.69,1.75,1.66,1.73,207000.0],["2012-02-24",1.75,1.85,1.7,1.76,151900.0],["2012-02-27",1.78,1.79,1.74,1.76,98700.0],["2012-02-28",1.78,1.79,1.7,1.7,145100.0],["2012-02-29",1.74,1.74,1.67,1.67,157100.0],["2012-03-01",1.68,1.69,1.65,1.65,91000.0],["2012-03-02",1.65,1.67,1.58,1.59,189400.0],["2012-03-05",1.6,1.6,1.52,1.56,236300.0],["2012-03-06",1.52,1.57,1.44,1.48,395600.0],["2012-03-07",1.48,1.58,1.48,1.57,192000.0],["2012-03-08",1.58,1.61,1.52,1.6,257400.0],["2012-03-09",1.59,1.65,1.59,1.6,169800.0],["2012-03-12",1.6,1.72,1.6,1.71,706200.0],["2012-03-13",1.75,2.06,1.71,2.04,3357900.0],["2012-03-14",2.01,2.03,1.87,1.99,1317900.0],["2012-03-15",2.0,2.0,1.88,1.92,479600.0],["2012-03-16",1.92,1.95,1.83,1.87,538800.0],["2012-03-19",1.86,1.92,1.85,1.87,403400.0],["2012-03-20",1.86,2.22,1.86,2.07,2840200.0],["2012-03-21",2.1,2.27,2.1,2.25,1521200.0],["2012-03-22",2.26,2.3,2.21,2.27,1168700.0],["2012-03-23",2.27,2.27,2.16,2.18,625500.0],["2012-03-26",2.23,2.25,2.08,2.14,792800.0],["2012-03-27",2.18,2.23,2.15,2.2,483500.0],["2012-03-28",2.21,2.23,2.13,2.18,355100.0],["2012-03-29",2.15,2.19,2.1,2.13,362100.0],["2012-03-30",2.16,2.23,2.12,2.15,979200.0],["2012-04-02",2.08,2.19,2.08,2.11,529700.0],["2012-04-03",2.09,2.09,1.91,2.03,837900.0],["2012-04-04",1.93,2.0,1.88,1.89,1008800.0],["2012-04-05",1.89,1.9,1.76,1.82,835900.0],["2012-04-09",1.75,1.76,1.64,1.72,499200.0],["2012-04-10",1.72,1.78,1.55,1.58,602500.0],["2012-04-11",1.59,1.66,1.5,1.64,576200.0],["2012-04-12",1.62,1.67,1.57,1.64,193700.0],["2012-04-13",1.6,1.65,1.54,1.54,331500.0],["2012-04-16",1.58,1.62,1.52,1.55,160200.0],["2012-04-17",1.55,1.62,1.5,1.5,259400.0],["2012-04-18",1.5,1.54,1.49,1.5,189400.0],["2012-04-19",1.5,1.54,1.47,1.48,245200.0],["2012-04-20",1.48,1.51,1.48,1.48,197000.0],["2012-04-23",1.45,1.48,1.44,1.46,189500.0],["2012-04-24",1.45,1.59,1.4,1.46,509000.0],["2012-04-25",1.5,1.57,1.47,1.49,380300.0],["2012-04-26",1.29,1.48,1.29,1.45,670100.0],["2012-04-27",1.44,1.55,1.43,1.51,159000.0],["2012-04-30",1.55,1.59,1.5,1.5,298100.0],["2012-05-01",1.51,1.58,1.5,1.56,191000.0],["2012-05-02",1.53,1.59,1.52,1.57,158000.0],["2012-05-03",1.59,1.59,1.55,1.55,125900.0],["2012-05-04",1.54,1.55,1.49,1.5,874100.0],["2012-05-07",1.5,1.51,1.47,1.5,246700.0],["2012-05-08",1.49,1.54,1.45,1.54,209100.0],["2012-05-09",1.5,1.54,1.45,1.5,172300.0],["2012-05-10",1.48,1.54,1.47,1.5,92000.0],["2012-05-11",1.49,1.55,1.49,1.52,135000.0],["2012-05-14",1.52,1.63,1.5,1.59,356000.0],["2012-05-15",1.6,1.67,1.56,1.58,391800.0],["2012-05-16",1.58,1.64,1.52,1.56,282000.0],["2012-05-17",1.55,1.55,1.48,1.5,385000.0],["2012-05-18",1.51,1.51,1.36,1.42,554400.0],["2012-05-21",1.42,1.47,1.39,1.39,295300.0],["2012-05-22",1.39,1.46,1.36,1.39,383000.0],["2012-05-23",1.39,1.47,1.36,1.45,316000.0],["2012-05-24",1.48,1.5,1.37,1.37,217000.0],["2012-05-25",1.4,1.46,1.38,1.46,179200.0],["2012-05-29",1.46,1.46,1.39,1.41,238900.0],["2012-05-30",1.4,1.42,1.39,1.41,117900.0],["2012-05-31",1.42,1.42,1.37,1.38,146200.0],["2012-06-01",1.35,1.37,1.3,1.31,395200.0],["2012-06-04",1.33,1.34,1.3,1.33,106400.0],["2012-06-05",1.33,1.39,1.3,1.31,269400.0],["2012-06-06",1.3,1.35,1.3,1.34,145500.0],["2012-06-07",1.34,1.34,1.32,1.33,131400.0],["2012-06-08",1.33,1.38,1.32,1.36,75600.0],["2012-06-11",1.36,1.4,1.34,1.38,193000.0],["2012-06-12",1.34,1.38,1.34,1.35,111300.0],["2012-06-13",1.35,1.42,1.34,1.38,165200.0],["2012-06-14",1.36,1.41,1.36,1.39,146600.0],["2012-06-15",1.42,1.56,1.42,1.49,636900.0],["2012-06-18",1.48,1.54,1.48,1.53,224300.0],["2012-06-19",1.53,1.6,1.5,1.53,350100.0],["2012-06-20",1.58,1.6,1.53,1.6,281800.0],["2012-06-21",1.59,1.59,1.45,1.46,621300.0],["2012-06-22",1.53,1.57,1.48,1.5,394800.0],["2012-06-25",1.5,1.53,1.48,1.51,193500.0],["2012-06-26",1.53,1.58,1.51,1.55,326900.0],["2012-06-27",1.54,1.65,1.53,1.62,420100.0],["2012-06-28",1.65,1.81,1.62,1.78,1571300.0],["2012-06-29",1.85,1.87,1.75,1.76,750100.0],["2012-07-02",1.75,1.85,1.71,1.81,539200.0],["2012-07-03",1.85,1.93,1.82,1.86,651000.0],["2012-07-05",1.87,1.92,1.85,1.87,454200.0],["2012-07-06",1.87,1.89,1.77,1.83,466900.0],["2012-07-09",1.94,1.96,1.84,1.88,767900.0],["2012-07-10",1.89,1.94,1.83,1.84,246800.0],["2012-07-11",1.86,1.86,1.74,1.75,466800.0],["2012-07-12",1.76,1.77,1.71,1.77,238100.0],["2012-07-13",1.68,1.74,1.5,1.62,1525500.0],["2012-07-16",1.55,1.62,1.52,1.57,348900.0],["2012-07-17",1.57,1.63,1.55,1.61,326700.0],["2012-07-18",1.62,1.63,1.58,1.58,265000.0],["2012-07-19",1.59,1.61,1.52,1.59,297700.0],["2012-07-20",1.58,1.58,1.5,1.56,326800.0],["2012-07-23",1.5,1.58,1.42,1.53,334700.0],["2012-07-24",1.53,1.69,1.52,1.57,1304400.0],["2012-07-25",1.59,1.59,1.54,1.55,179000.0],["2012-07-26",1.58,1.58,1.54,1.55,114900.0],["2012-07-27",1.57,1.63,1.56,1.6,191700.0],["2012-07-30",1.62,1.67,1.62,1.65,399900.0],["2012-07-31",1.67,1.67,1.58,1.61,258500.0],["2012-08-01",1.61,1.61,1.51,1.53,311000.0],["2012-08-02",1.54,1.62,1.51,1.57,228000.0],["2012-08-03",1.56,1.6,1.51,1.51,288700.0],["2012-08-06",1.52,1.58,1.52,1.57,78800.0],["2012-08-07",1.56,1.57,1.52,1.52,123600.0],["2012-08-08",1.51,1.56,1.5,1.5,228700.0],["2012-08-09",1.52,1.55,1.5,1.51,210100.0],["2012-08-10",1.51,1.6,1.51,1.59,257700.0],["2012-08-13",1.6,1.73,1.6,1.71,716500.0],["2012-08-14",1.71,1.75,1.69,1.7,287600.0],["2012-08-15",1.67,1.7,1.54,1.63,304300.0],["2012-08-16",1.61,1.66,1.6,1.66,216000.0],["2012-08-17",1.62,1.7,1.57,1.69,236900.0],["2012-08-20",1.7,1.8,1.7,1.74,633100.0],["2012-08-21",1.77,1.81,1.75,1.77,687200.0],["2012-08-22",1.76,1.85,1.75,1.77,758000.0],["2012-08-23",1.79,1.84,1.77,1.79,400900.0],["2012-08-24",1.85,1.85,1.79,1.8,543000.0],["2012-08-27",1.8,1.83,1.78,1.81,549200.0],["2012-08-28",1.82,1.82,1.77,1.8,480000.0],["2012-08-29",1.79,1.8,1.76,1.78,294800.0],["2012-08-30",1.75,1.79,1.75,1.79,222700.0],["2012-08-31",1.79,1.81,1.76,1.78,365000.0],["2012-09-04",1.79,1.84,1.71,1.75,571500.0],["2012-09-05",1.8,1.86,1.73,1.82,1669100.0],["2012-09-06",1.85,1.85,1.74,1.75,644900.0],["2012-09-07",1.73,1.92,1.73,1.92,1505000.0],["2012-09-10",1.94,2.09,1.94,2.05,2533000.0],["2012-09-11",2.08,2.2,2.03,2.05,2612200.0],["2012-09-12",2.1,2.13,2.0,2.1,1218800.0],["2012-09-13",2.1,2.1,2.02,2.09,719700.0],["2012-09-14",2.09,2.15,2.06,2.12,957300.0],["2012-09-17",2.15,2.28,2.15,2.22,2046000.0],["2012-09-18",2.25,2.26,2.18,2.21,1159000.0],["2012-09-19",2.25,2.52,2.21,2.44,3179000.0],["2012-09-20",2.53,2.8,2.46,2.76,5465300.0],["2012-09-21",2.81,2.84,2.52,2.62,3573500.0],["2012-09-24",2.65,2.79,2.58,2.69,1391100.0],["2012-09-25",2.73,2.75,2.51,2.53,1715700.0],["2012-09-26",2.52,2.58,2.31,2.53,2081300.0],["2012-09-27",2.65,2.65,2.49,2.55,1087500.0],["2012-09-28",2.52,2.57,2.51,2.53,392100.0],["2012-10-01",2.52,2.6,2.45,2.47,819300.0],["2012-10-02",2.49,2.54,2.36,2.4,869900.0],["2012-10-03",2.47,2.54,2.4,2.48,2433700.0],["2012-10-04",2.55,2.83,2.53,2.76,3182900.0],["2012-10-05",2.77,3.06,2.48,2.62,7261600.0],["2012-10-08",2.62,2.79,2.58,2.59,1950900.0],["2012-10-09",2.63,2.68,2.48,2.5,1549500.0],["2012-10-10",2.49,2.55,2.31,2.38,1901200.0],["2012-10-11",2.43,2.49,2.38,2.45,1081800.0],["2012-10-12",2.49,2.55,2.35,2.4,821200.0],["2012-10-15",2.44,2.5,2.38,2.41,1035200.0],["2012-10-16",2.4,2.46,2.35,2.44,1095900.0],["2012-10-17",2.46,2.64,2.4,2.55,2448200.0],["2012-10-18",2.59,2.63,2.46,2.48,1093100.0],["2012-10-19",2.55,2.55,2.35,2.4,1428400.0],["2012-10-22",2.42,2.42,2.18,2.27,1593900.0],["2012-10-23",2.22,2.34,2.16,2.29,934500.0],["2012-10-24",2.31,2.32,2.15,2.18,1157400.0],["2012-10-25",2.21,2.41,2.19,2.35,1507400.0],["2012-10-26",2.32,2.36,2.25,2.27,675300.0],["2012-10-31",2.28,2.37,2.24,2.35,776600.0],["2012-11-01",2.35,2.36,2.29,2.33,451800.0],["2012-11-02",2.33,2.33,2.18,2.18,1213700.0],["2012-11-05",2.2,2.39,2.2,2.27,1463400.0],["2012-11-06",2.4,2.67,2.34,2.42,6420000.0],["2012-11-07",2.38,2.4,2.21,2.3,1898900.0],["2012-11-08",2.32,2.32,2.22,2.24,1174500.0],["2012-11-09",2.18,2.37,2.18,2.27,1327300.0],["2012-11-12",2.29,2.32,2.15,2.18,1447100.0],["2012-11-13",2.12,2.2,2.1,2.11,1235300.0],["2012-11-14",2.09,2.19,1.9,1.94,2367400.0],["2012-11-15",1.94,2.0,1.8,1.95,1581700.0],["2012-11-16",1.97,1.98,1.87,1.91,1005900.0],["2012-11-19",1.96,2.28,1.9,2.26,2979300.0],["2012-11-20",2.35,2.38,2.1,2.13,2287400.0],["2012-11-21",2.19,2.24,2.13,2.15,1712000.0],["2012-11-23",2.19,2.24,2.15,2.22,1077600.0],["2012-11-26",2.23,2.37,2.17,2.3,3061700.0],["2012-11-27",6.5,6.54,5.06,5.43,60106100.0],["2012-11-28",4.92,5.49,4.81,5.14,11239700.0],["2012-11-29",5.15,5.5,5.0,5.37,6533500.0],["2012-11-30",5.15,5.44,5.15,5.2,3900400.0],["2012-12-03",5.24,5.27,5.04,5.12,2789000.0],["2012-12-04",5.11,5.17,4.95,5.0,2979900.0],["2012-12-05",4.99,4.99,4.62,4.67,4939900.0],["2012-12-06",4.54,4.87,4.54,4.65,3320200.0],["2012-12-07",4.65,4.74,4.49,4.55,2526400.0],["2012-12-10",4.5,4.53,4.17,4.18,3371500.0],["2012-12-11",4.2,4.48,4.2,4.43,3158600.0],["2012-12-12",4.96,5.18,4.83,5.01,9503500.0],["2012-12-13",4.93,4.96,4.7,4.78,3265100.0],["2012-12-14",4.71,4.8,4.62,4.76,1723800.0],["2012-12-17",4.81,4.92,4.81,4.87,1303200.0],["2012-12-18",4.91,4.91,4.77,4.83,940900.0],["2012-12-19",4.79,4.79,4.63,4.7,1409600.0],["2012-12-20",4.83,4.88,4.72,4.75,1029100.0],["2012-12-21",4.6,4.67,4.5,4.51,2461800.0],["2012-12-24",4.5,4.61,4.45,4.55,698000.0],["2012-12-26",4.65,4.65,4.45,4.56,1055000.0],["2012-12-27",4.57,4.63,4.39,4.54,1019900.0],["2012-12-28",4.46,4.62,4.44,4.51,961100.0],["2012-12-31",4.47,4.68,4.45,4.65,1290800.0],["2013-01-02",4.78,4.82,4.65,4.73,821700.0],["2013-01-03",4.66,4.8,4.6,4.75,851900.0],["2013-01-04",4.79,5.0,4.68,4.95,1584300.0],["2013-01-07",4.89,5.09,4.82,4.87,1345400.0],["2013-01-08",4.82,4.93,4.82,4.92,707300.0],["2013-01-09",4.96,5.01,4.85,4.95,665000.0],["2013-01-10",4.99,5.02,4.88,4.98,802900.0],["2013-01-11",5.0,5.05,4.93,5.01,867600.0],["2013-01-14",5.04,5.7,5.0,5.61,5492100.0],["2013-01-15",5.56,6.0,5.52,5.81,4034400.0],["2013-01-16",5.76,5.95,5.33,5.39,2889800.0],["2013-01-17",5.48,5.48,5.25,5.38,1534100.0],["2013-01-18",5.36,5.41,5.13,5.22,1057500.0],["2013-01-22",5.23,5.74,5.16,5.67,2329700.0],["2013-01-23",6.0,6.19,5.72,5.87,5254300.0],["2013-01-24",5.94,5.95,5.6,5.9,2312200.0],["2013-01-25",6.0,6.25,5.85,6.19,3403100.0],["2013-01-28",6.5,6.88,6.23,6.66,7563600.0],["2013-01-29",6.75,6.84,6.17,6.28,3249100.0],["2013-01-30",6.28,6.38,6.08,6.15,3122600.0],["2013-01-31",6.17,6.23,5.89,6.03,2376300.0],["2013-02-01",6.1,6.15,5.86,6.02,1612100.0],["2013-02-04",6.01,6.26,5.91,6.13,2255300.0],["2013-02-05",6.13,6.35,6.13,6.28,1403400.0],["2013-02-06",6.28,6.35,5.99,6.13,1658400.0],["2013-02-07",6.15,6.15,5.87,5.99,1208900.0],["2013-02-08",6.0,6.04,5.77,6.0,1160400.0],["2013-02-11",5.93,6.07,5.87,6.05,1188100.0],["2013-02-12",6.02,6.08,5.97,6.05,862800.0],["2013-02-13",6.09,6.09,5.97,6.06,1104700.0],["2013-02-14",6.02,6.36,5.95,6.27,1460100.0],["2013-02-15",6.25,6.27,5.99,6.09,1016100.0],["2013-02-19",6.09,6.32,6.0,6.29,1020700.0],["2013-02-20",6.24,6.29,6.04,6.09,1173300.0],["2013-02-21",6.08,6.09,5.85,6.03,1087700.0],["2013-02-22",6.05,6.15,6.0,6.13,584800.0],["2013-02-25",6.13,6.13,5.82,5.87,1105100.0],["2013-02-26",5.9,5.91,5.72,5.86,906700.0],["2013-02-27",5.86,6.15,5.86,6.08,882900.0],["2013-02-28",6.05,6.22,6.02,6.07,953300.0],["2013-03-01",6.09,6.5,6.02,6.36,2492000.0],["2013-03-04",6.37,6.5,6.25,6.33,895100.0],["2013-03-05",6.44,6.62,6.27,6.37,1482000.0],["2013-03-06",6.4,6.59,6.27,6.51,1483800.0],["2013-03-07",6.5,6.63,6.41,6.54,1081200.0],["2013-03-08",6.6,6.67,6.49,6.53,1186800.0],["2013-03-11",6.52,6.53,6.4,6.48,859900.0],["2013-03-12",6.44,6.47,6.29,6.31,1125100.0],["2013-03-13",6.28,6.38,6.04,6.09,1537400.0],["2013-03-14",6.16,6.39,6.1,6.39,1352700.0],["2013-03-15",6.39,6.46,6.23,6.26,1256500.0],["2013-03-18",6.29,6.5,6.1,6.18,986700.0],["2013-03-19",6.5,6.64,6.27,6.58,3058500.0],["2013-03-20",6.68,6.78,6.56,6.65,1437200.0],["2013-03-21",7.13,8.81,7.04,8.24,22321100.0],["2013-03-22",8.23,8.23,7.5,7.57,6341100.0],["2013-03-25",7.95,8.55,7.76,8.31,7961400.0],["2013-03-26",8.44,8.68,8.05,8.23,5123200.0],["2013-03-27",8.24,8.34,8.02,8.11,1881300.0],["2013-03-28",8.05,8.19,7.9,7.94,2044100.0],["2013-04-01",7.93,7.95,7.59,7.9,2474700.0],["2013-04-02",7.88,8.14,7.68,7.75,1976500.0],["2013-04-03",7.82,7.87,7.4,7.59,1980600.0],["2013-04-04",7.55,7.75,7.53,7.69,914800.0],["2013-04-05",7.51,7.75,7.5,7.7,947100.0],["2013-04-08",7.79,7.98,7.62,7.98,1634400.0],["2013-04-09",8.05,8.18,7.85,7.93,1842300.0],["2013-04-10",8.03,8.1,7.83,7.97,1249300.0],["2013-04-11",11.11,13.92,10.72,13.1,40008200.0],["2013-04-12",12.74,13.15,11.98,12.54,17449500.0],["2013-04-15",12.5,12.68,12.02,12.16,4387400.0],["2013-04-16",12.3,12.65,12.15,12.39,3297000.0],["2013-04-17",12.26,12.47,11.88,12.32,2802000.0],["2013-04-18",12.32,12.39,11.97,12.18,2698100.0],["2013-04-19",12.2,12.3,11.81,12.09,4033000.0],["2013-04-22",12.19,13.51,11.94,13.15,10379300.0],["2013-04-23",13.2,13.65,12.88,13.55,5464900.0],["2013-04-24",13.73,13.8,12.95,13.5,4024300.0],["2013-04-25",13.44,13.71,13.11,13.37,4048200.0],["2013-04-26",13.25,13.68,13.21,13.4,2119800.0],["2013-04-29",13.4,13.92,13.07,13.19,3558600.0],["2013-04-30",13.15,13.23,12.35,12.89,4965100.0],["2013-05-01",12.84,12.89,11.86,12.02,3774600.0],["2013-05-02",12.05,12.65,12.05,12.33,2708300.0],["2013-05-03",12.49,12.54,12.2,12.35,2134300.0],["2013-05-06",12.4,12.55,12.03,12.18,1248800.0],["2013-05-07",12.13,12.25,11.8,12.03,1943600.0],["2013-05-08",12.1,12.15,11.26,11.65,3586700.0],["2013-05-09",11.6,12.25,11.6,11.93,1708900.0],["2013-05-10",11.89,12.18,11.58,12.02,1626300.0],["2013-05-13",11.93,12.81,11.81,12.7,3085500.0],["2013-05-14",12.63,13.3,12.6,12.95,2889600.0],["2013-05-15",13.25,13.65,12.89,13.05,8147900.0],["2013-05-16",13.17,13.25,12.72,13.01,2674600.0],["2013-05-17",13.04,13.6,12.99,13.27,3774900.0],["2013-05-20",13.46,14.75,13.4,14.15,6848500.0],["2013-05-21",14.25,14.55,13.5,13.79,3443900.0],["2013-05-22",13.84,14.2,13.18,13.42,2366100.0],["2013-05-23",13.04,13.85,12.81,13.79,2094900.0],["2013-05-24",13.8,14.36,13.5,14.19,2829200.0],["2013-05-28",14.51,14.74,14.11,14.39,3155400.0],["2013-05-29",14.35,14.5,14.11,14.29,1295900.0],["2013-05-30",14.26,14.59,14.16,14.35,1818900.0],["2013-05-31",14.28,14.43,14.03,14.07,2277200.0],["2013-06-03",14.18,14.55,13.7,14.53,2852200.0],["2013-06-04",14.62,14.85,14.12,14.6,2426100.0],["2013-06-05",14.5,14.84,14.28,14.71,2964000.0],["2013-06-06",15.17,16.67,15.13,16.57,7737200.0],["2013-06-07",16.57,17.08,16.14,17.01,5063400.0],["2013-06-10",17.29,20.09,17.05,19.52,15231600.0],["2013-06-11",19.57,19.65,18.73,18.85,4231100.0],["2013-06-12",18.68,19.1,17.58,17.76,3868600.0],["2013-06-13",17.87,18.78,17.31,18.55,3711900.0],["2013-06-14",19.63,19.8,18.24,19.31,4840600.0],["2013-06-17",19.49,19.71,18.75,18.92,3148300.0],["2013-06-18",19.0,19.25,18.32,18.43,3491600.0],["2013-06-19",18.45,18.62,17.75,18.09,2577900.0],["2013-06-20",17.77,18.2,17.49,17.77,2997700.0],["2013-06-21",17.77,18.1,17.25,17.98,5412900.0],["2013-06-24",17.64,17.86,17.14,17.48,3117700.0],["2013-06-25",17.65,17.85,16.26,16.8,3730200.0],["2013-06-26",16.9,17.96,16.79,17.82,2820500.0],["2013-06-27",17.88,18.73,17.88,18.43,3105500.0],["2013-06-28",18.43,18.56,17.81,18.15,12198700.0],["2013-07-01",18.38,18.96,17.95,18.15,2528500.0],["2013-07-02",18.19,18.2,17.32,17.69,2157500.0],["2013-07-03",17.44,18.11,17.02,17.91,1060900.0],["2013-07-05",18.2,18.2,17.6,18.04,1262100.0],["2013-07-08",18.22,18.4,17.9,18.23,1306600.0],["2013-07-09",18.29,19.3,18.04,18.34,3568700.0],["2013-07-10",18.24,18.84,17.96,18.43,1746300.0],["2013-07-11",18.64,18.78,18.28,18.56,1511100.0],["2013-07-12",18.5,18.92,18.24,18.49,2141900.0],["2013-07-15",18.67,20.43,18.45,20.28,5439700.0],["2013-07-16",20.38,20.49,19.51,19.92,2822500.0],["2013-07-17",19.98,20.07,19.69,19.83,1670900.0],["2013-07-18",19.88,20.68,19.64,20.12,3511300.0],["2013-07-19",20.08,20.48,19.76,20.02,2097100.0],["2013-07-22",20.09,20.23,19.8,20.03,1950700.0],["2013-07-23",20.15,20.3,19.16,19.22,2248200.0],["2013-07-24",19.32,19.4,18.47,18.99,2473300.0],["2013-07-25",18.85,19.26,18.55,19.04,1114400.0],["2013-07-26",18.94,19.06,18.5,18.63,1128100.0],["2013-07-29",18.51,19.85,18.5,19.83,3004300.0],["2013-07-30",20.0,20.12,19.65,19.9,1851200.0],["2013-07-31",20.04,20.14,19.63,19.7,1311100.0],["2013-08-01",19.88,20.1,19.8,19.9,1031000.0],["2013-08-02",19.86,20.75,19.8,20.41,2106300.0],["2013-08-05",20.69,21.75,20.61,21.59,3081700.0],["2013-08-06",21.85,21.85,20.51,20.68,2507100.0],["2013-08-07",19.95,20.58,19.55,20.39,3332200.0],["2013-08-08",20.29,20.8,19.66,19.78,1742600.0],["2013-08-09",19.61,20.89,19.58,20.76,2409800.0],["2013-08-12",20.67,20.89,19.98,20.17,1696500.0],["2013-08-13",20.23,20.51,19.66,20.12,1986900.0],["2013-08-14",20.12,20.4,19.93,20.05,948600.0],["2013-08-15",19.97,20.06,19.52,19.62,1516100.0],["2013-08-16",19.53,20.25,19.27,19.7,1488900.0],["2013-08-19",19.71,20.05,19.53,19.61,1054700.0],["2013-08-20",19.7,20.17,19.61,19.86,892400.0],["2013-08-21",19.87,20.74,19.86,20.18,2229700.0],["2013-08-22",20.23,20.56,20.2,20.47,757000.0],["2013-08-23",20.53,20.81,20.34,20.63,942300.0],["2013-08-26",20.58,21.45,20.51,20.9,2105500.0],["2013-08-27",20.71,20.74,19.9,19.96,1844400.0],["2013-08-28",19.96,20.32,19.83,20.11,1641400.0],["2013-08-29",20.1,20.75,20.1,20.47,980600.0],["2013-08-30",20.5,20.61,19.88,19.96,851500.0],["2013-09-03",20.3,20.57,20.1,20.53,886800.0],["2013-09-04",20.04,20.5,20.01,20.49,1318100.0],["2013-09-05",20.47,21.36,20.4,21.2,2181200.0],["2013-09-06",21.37,21.7,20.6,21.41,1454900.0],["2013-09-09",21.55,23.49,21.55,22.79,4312500.0],["2013-09-10",23.1,23.21,22.3,22.93,1734000.0],["2013-09-11",22.81,23.02,22.37,23.0,1150100.0],["2013-09-12",22.94,23.35,22.64,22.71,1258900.0],["2013-09-13",22.84,23.22,22.4,23.12,2247100.0],["2013-09-16",23.5,23.92,23.0,23.29,2031400.0],["2013-09-17",23.26,23.87,22.84,23.76,1898800.0],["2013-09-18",23.76,24.1,23.4,23.72,1330500.0],["2013-09-19",23.92,24.5,23.65,24.5,1689500.0],["2013-09-20",24.5,25.5,24.25,24.87,3624000.0],["2013-09-23",25.1,25.2,24.01,24.62,1890600.0],["2013-09-24",24.51,25.11,24.4,24.94,1121000.0],["2013-09-25",25.03,25.18,24.67,24.67,915700.0],["2013-09-26",24.73,26.76,24.73,26.21,2196900.0],["2013-09-27",26.35,27.7,26.05,27.03,2570500.0],["2013-09-30",26.94,28.38,26.07,27.47,4371800.0],["2013-10-01",27.85,28.32,27.52,28.09,2120500.0],["2013-10-02",28.05,29.38,28.0,28.84,3032500.0],["2013-10-03",29.1,29.73,27.6,28.24,2940800.0],["2013-10-04",28.6,29.16,28.58,28.77,1865000.0],["2013-10-07",28.3,28.59,27.55,27.56,1896200.0],["2013-10-08",27.62,27.62,22.3,23.3,12390400.0],["2013-10-09",23.81,23.81,19.65,19.86,10085800.0],["2013-10-10",20.61,23.24,20.41,23.03,7756200.0],["2013-10-11",22.98,22.98,20.75,21.49,5040900.0],["2013-10-14",20.54,23.7,20.3,23.51,5074800.0],["2013-10-15",23.63,25.24,22.65,23.13,4844000.0],["2013-10-16",23.62,24.68,23.15,24.55,4668500.0],["2013-10-17",24.39,25.08,23.87,24.63,3226300.0],["2013-10-18",24.85,25.17,23.04,23.99,3099100.0],["2013-10-21",24.0,24.79,22.83,23.07,3658900.0],["2013-10-22",23.1,23.73,21.78,22.58,3186400.0],["2013-10-23",22.25,22.45,21.4,22.02,2428200.0],["2013-10-24",22.11,25.0,22.11,24.73,4594500.0],["2013-10-25",24.73,25.23,23.8,24.07,2034500.0],["2013-10-28",24.01,24.34,23.46,23.62,1286900.0],["2013-10-29",23.8,23.98,23.0,23.63,1164800.0],["2013-10-30",23.6,23.88,22.16,22.31,2063000.0],["2013-10-31",22.36,23.31,21.63,22.73,2581900.0],["2013-11-01",23.71,23.8,21.85,22.5,2276700.0],["2013-11-04",22.55,22.75,21.86,22.22,2027100.0],["2013-11-05",22.22,22.9,21.84,22.65,1577400.0],["2013-11-06",22.62,22.79,20.13,21.0,3056600.0],["2013-11-07",21.28,22.6,20.83,20.89,2201700.0],["2013-11-08",21.08,22.26,20.78,21.73,2130000.0],["2013-11-11",21.78,23.13,21.6,23.01,2023300.0],["2013-11-12",23.0,23.16,22.23,22.58,1298800.0],["2013-11-13",22.28,23.12,22.15,22.98,1232900.0],["2013-11-14",23.89,23.9,22.59,22.94,1219700.0],["2013-11-15",22.9,23.1,22.51,22.83,1008900.0],["2013-11-18",22.84,22.84,20.81,21.03,1963400.0],["2013-11-19",21.05,21.59,20.49,20.68,1380200.0],["2013-11-20",20.75,21.48,20.51,21.13,1172200.0],["2013-11-21",21.28,22.5,21.16,22.47,1341100.0],["2013-11-22",22.61,23.42,22.25,22.34,1800600.0],["2013-11-25",22.34,22.67,21.77,21.92,1157900.0],["2013-11-26",21.93,23.15,21.9,22.95,1152200.0],["2013-11-27",23.04,23.44,22.57,23.19,1010300.0],["2013-11-29",23.3,23.8,23.05,23.29,765800.0],["2013-12-02",23.29,25.2,23.08,25.0,2531200.0],["2013-12-03",24.72,24.86,23.41,23.88,1529700.0],["2013-12-04",23.85,24.86,23.6,24.29,1311200.0],["2013-12-05",24.25,25.77,24.0,24.48,1841300.0],["2013-12-06",24.79,24.88,23.88,24.39,641400.0],["2013-12-09",24.49,24.64,23.15,23.48,1221400.0],["2013-12-10",23.48,23.88,23.18,23.6,904700.0],["2013-12-11",23.55,23.6,21.99,22.29,1402600.0],["2013-12-12",22.3,23.2,22.29,22.76,1066000.0],["2013-12-13",22.84,23.15,22.34,23.03,1274000.0],["2013-12-16",23.15,23.7,22.97,23.33,767700.0],["2013-12-17",23.33,23.34,22.57,23.0,598200.0],["2013-12-18",23.02,23.5,22.42,23.42,864100.0],["2013-12-19",23.22,23.59,23.02,23.35,726500.0],["2013-12-20",23.43,24.76,23.36,24.16,2276800.0],["2013-12-23",24.42,26.3,24.21,25.92,2065300.0],["2013-12-24",26.13,26.35,25.45,26.31,929500.0],["2013-12-26",26.3,26.5,25.4,25.44,1149500.0],["2013-12-27",25.32,25.64,24.8,25.3,794200.0],["2013-12-30",25.33,25.65,24.87,25.38,539900.0],["2013-12-31",25.29,25.29,24.25,24.99,2192800.0],["2014-01-02",24.85,25.44,24.3,25.15,1260200.0],["2014-01-03",25.18,25.39,24.61,25.26,809800.0],["2014-01-06",25.39,25.69,24.25,24.7,1571800.0],["2014-01-07",24.79,25.23,23.35,23.61,2213600.0],["2014-01-08",23.5,23.92,22.95,23.91,1318500.0],["2014-01-09",24.08,24.6,23.56,23.78,1073300.0],["2014-01-10",23.78,24.21,23.36,24.13,1274200.0],["2014-01-13",23.94,24.68,22.92,23.32,1624300.0],["2014-01-14",23.38,24.4,23.19,24.31,1221800.0],["2014-01-15",24.32,24.72,23.66,23.99,1065700.0],["2014-01-16",23.98,24.39,23.65,24.26,949700.0],["2014-01-17",24.28,24.98,23.93,24.04,1124700.0],["2014-01-21",24.33,24.7,23.51,23.92,1100100.0],["2014-01-22",23.81,24.33,23.37,24.31,931000.0],["2014-01-23",24.21,24.39,23.8,24.23,839700.0],["2014-01-24",23.92,24.02,22.81,23.11,1099900.0],["2014-01-27",23.31,23.31,21.26,22.45,2042900.0],["2014-01-28",22.49,23.8,22.43,23.66,1471600.0],["2014-01-29",23.27,24.95,22.81,23.22,1344600.0],["2014-01-30",23.57,24.18,23.51,23.81,1335200.0],["2014-01-31",23.27,23.71,23.04,23.3,979300.0],["2014-02-03",23.32,23.34,22.05,22.31,1731200.0],["2014-02-04",22.38,23.01,22.38,22.71,1093100.0],["2014-02-05",22.6,22.67,21.2,21.87,1798400.0],["2014-02-06",21.85,22.93,21.64,22.69,1745800.0],["2014-02-07",22.8,23.78,22.43,23.47,1458300.0],["2014-02-10",23.55,24.24,23.1,23.96,1517800.0],["2014-02-11",24.01,25.0,23.93,24.78,1697600.0],["2014-02-12",24.88,25.8,24.41,24.65,1557800.0],["2014-02-13",24.24,24.59,23.8,24.51,1042700.0],["2014-02-14",24.51,24.85,23.87,23.93,766500.0],["2014-02-18",23.91,24.75,23.85,24.4,1408900.0],["2014-02-19",24.21,24.49,23.88,24.0,862500.0],["2014-02-20",24.12,24.75,23.85,24.58,662700.0],["2014-02-21",24.79,29.5,24.6,28.84,6794400.0],["2014-02-24",28.95,30.31,27.83,28.14,3049600.0],["2014-02-25",28.13,29.3,27.6,29.06,2118500.0],["2014-02-26",29.09,31.45,29.06,29.72,3266700.0],["2014-02-27",29.7,30.16,28.41,30.1,2351300.0],["2014-02-28",29.2,32.0,27.0,28.3,3781000.0],["2014-03-03",27.3,28.91,26.89,28.19,1664900.0],["2014-03-04",28.85,30.38,28.63,30.04,2341700.0],["2014-03-05",29.24,29.5,28.49,28.55,7314100.0],["2014-03-06",28.76,29.01,27.15,27.17,3007300.0],["2014-03-07",27.84,28.32,26.71,27.2,2961800.0],["2014-03-10",27.72,28.5,27.35,28.24,1622100.0],["2014-03-11",28.44,28.74,27.18,27.53,1745200.0],["2014-03-12",27.47,28.74,27.35,28.54,2206300.0],["2014-03-13",28.78,29.39,26.01,26.78,3132700.0],["2014-03-14",26.75,27.21,25.86,26.88,1338500.0],["2014-03-17",27.03,28.18,27.03,27.64,1675900.0],["2014-03-18",27.78,28.95,27.55,28.67,2004300.0],["2014-03-19",28.76,28.93,27.92,28.4,1157100.0],["2014-03-20",28.1,28.36,27.58,27.85,1182500.0],["2014-03-21",28.05,28.25,25.6,26.01,3368400.0],["2014-03-24",26.05,26.47,23.71,24.24,3584900.0],["2014-03-25",24.41,24.67,22.8,23.81,2601800.0],["2014-03-26",23.97,24.33,22.8,22.9,2257600.0],["2014-03-27",22.84,23.37,21.84,23.01,1977400.0],["2014-03-28",22.99,23.69,22.23,22.65,1963600.0],["2014-03-31",22.83,24.45,22.52,24.33,3705500.0],["2014-04-01",24.22,25.5,24.2,25.1,1931600.0],["2014-04-02",25.3,25.49,23.81,24.38,1483500.0],["2014-04-03",24.38,24.42,22.39,23.06,2410100.0],["2014-04-04",22.92,23.43,21.05,21.35,3637600.0],["2014-04-07",21.11,21.98,20.07,20.69,2893600.0],["2014-04-08",20.75,21.36,20.1,20.99,1823400.0],["2014-04-09",21.01,22.22,20.87,21.95,1570400.0],["2014-04-10",22.0,22.14,19.7,20.04,2744300.0],["2014-04-11",19.56,20.05,18.5,19.04,2667400.0],["2014-04-14",19.22,19.71,16.95,17.82,3941300.0],["2014-04-15",17.87,18.36,15.64,18.36,6313900.0],["2014-04-16",18.53,19.4,18.4,19.28,2670900.0],["2014-04-17",19.11,19.97,18.39,19.44,2154400.0],["2014-04-21",19.42,20.11,19.25,19.92,2129100.0],["2014-04-22",20.09,21.69,20.09,21.05,2067800.0],["2014-04-23",20.97,21.12,19.9,20.14,2383400.0],["2014-04-24",20.35,21.04,19.2,20.55,2293200.0],["2014-04-25",20.22,20.49,19.26,19.32,2673300.0],["2014-04-28",19.49,19.86,18.19,19.15,2207300.0],["2014-04-29",19.15,20.11,18.98,19.91,1613400.0],["2014-04-30",19.91,20.17,19.24,20.13,1217400.0],["2014-05-01",20.01,20.67,19.56,20.12,1613500.0],["2014-05-02",20.21,20.27,19.32,19.59,1676100.0],["2014-05-05",19.32,20.44,18.86,20.21,1773100.0],["2014-05-06",20.0,20.29,19.04,19.16,1273400.0],["2014-05-07",18.93,19.14,17.15,18.51,3517100.0],["2014-05-08",18.51,19.99,17.94,18.06,2239400.0],["2014-05-09",18.1,18.55,17.72,18.52,1251400.0],["2014-05-12",18.57,19.59,18.57,19.42,1195000.0],["2014-05-13",19.28,19.51,18.81,18.84,1378100.0],["2014-05-14",18.75,19.56,18.45,18.87,1131600.0],["2014-05-15",19.85,20.22,18.85,19.7,2020700.0],["2014-05-16",19.68,19.68,18.49,19.05,1868900.0],["2014-05-19",18.99,19.45,18.93,19.2,966100.0],["2014-05-20",19.13,19.49,18.87,19.04,1244600.0],["2014-05-21",19.12,19.47,18.96,19.22,1056900.0],["2014-05-22",19.27,20.0,19.15,19.57,1193800.0],["2014-05-23",19.58,19.98,19.47,19.8,685200.0],["2014-05-27",20.06,20.9,20.0,20.7,1109200.0],["2014-05-28",20.78,21.26,20.54,20.92,1338800.0],["2014-05-29",21.07,21.5,21.03,21.25,735000.0],["2014-05-30",21.33,21.45,20.28,20.65,995500.0],["2014-06-02",20.64,20.72,19.68,20.45,857200.0],["2014-06-03",20.25,20.36,19.66,20.16,907900.0],["2014-06-04",20.05,21.32,19.72,21.2,1083000.0],["2014-06-05",21.19,22.22,21.15,21.7,1266600.0],["2014-06-06",21.78,22.18,21.47,21.99,808300.0],["2014-06-09",21.99,23.38,21.8,22.93,1388400.0],["2014-06-10",22.77,23.19,22.33,23.1,1025100.0],["2014-06-11",22.73,23.38,22.53,22.8,1105800.0],["2014-06-12",23.04,23.89,22.4,23.03,1115600.0],["2014-06-13",23.16,23.46,22.57,23.05,820200.0],["2014-06-16",22.95,23.26,22.65,23.04,1023500.0],["2014-06-17",23.02,23.57,22.8,23.22,771900.0],["2014-06-18",23.19,23.7,22.85,23.67,649900.0],["2014-06-19",23.75,23.91,22.8,23.16,1373300.0],["2014-06-20",23.24,23.3,22.7,23.06,1340200.0],["2014-06-23",23.09,23.36,22.87,22.97,671200.0],["2014-06-24",23.0,23.6,22.69,22.82,1367300.0],["2014-06-25",22.71,23.17,22.34,23.04,1020500.0],["2014-06-26",23.13,23.13,22.61,22.81,686500.0],["2014-06-27",22.65,23.0,21.9,22.41,1436900.0],["2014-06-30",22.41,23.01,22.2,22.59,1800600.0],["2014-07-01",22.66,23.5,22.64,23.42,1174600.0],["2014-07-02",23.36,23.87,23.22,23.49,687200.0],["2014-07-03",23.57,23.89,23.16,23.64,486800.0],["2014-07-07",23.63,24.72,23.32,23.42,1722700.0],["2014-07-08",23.32,23.32,21.34,21.56,2732200.0],["2014-07-09",21.58,22.03,21.2,21.78,939500.0],["2014-07-10",20.96,21.78,20.75,21.44,910800.0],["2014-07-11",21.45,22.43,21.27,22.3,843100.0],["2014-07-14",22.62,22.63,21.97,22.09,827000.0],["2014-07-15",22.15,22.3,20.73,20.77,1247900.0],["2014-07-16",20.91,20.91,19.9,20.25,1515100.0],["2014-07-17",19.97,20.37,19.21,19.4,1445200.0],["2014-07-18",19.39,20.35,19.28,20.25,979900.0],["2014-07-21",20.13,20.55,19.81,20.31,691000.0],["2014-07-22",20.47,20.63,20.0,20.16,769100.0],["2014-07-23",20.34,20.87,20.34,20.73,1079600.0],["2014-07-24",20.77,21.3,20.37,20.83,1088300.0],["2014-07-25",20.68,20.91,20.33,20.62,653800.0],["2014-07-28",20.62,20.62,20.02,20.26,652100.0],["2014-07-29",20.02,20.98,20.02,20.74,563700.0],["2014-07-30",21.13,21.49,20.84,21.21,808800.0],["2014-07-31",20.79,21.23,20.13,20.27,908900.0],["2014-08-01",20.32,20.82,19.8,20.62,1055000.0],["2014-08-04",20.74,20.88,19.67,20.7,1379300.0],["2014-08-05",20.44,20.99,20.0,20.77,842900.0],["2014-08-06",20.28,21.4,19.9,21.34,1259000.0],["2014-08-07",21.42,21.62,20.84,20.94,1027600.0],["2014-08-08",20.8,21.22,20.46,21.17,880300.0],["2014-08-11",21.39,21.93,21.02,21.41,709600.0],["2014-08-12",21.31,21.62,21.09,21.41,650900.0],["2014-08-13",21.52,22.5,21.43,22.37,1108700.0],["2014-08-14",22.47,22.94,22.27,22.9,728100.0],["2014-08-15",23.16,23.24,22.15,22.59,974600.0],["2014-08-18",22.98,23.15,22.33,22.43,832900.0],["2014-08-19",22.52,22.76,22.12,22.57,598000.0],["2014-08-20",22.43,22.84,22.26,22.69,787500.0],["2014-08-21",22.69,22.8,21.92,22.02,778200.0],["2014-08-22",22.03,22.28,21.84,22.17,582700.0],["2014-08-25",22.53,23.24,22.16,23.15,805300.0],["2014-08-26",23.2,24.4,23.13,23.81,1161600.0],["2014-08-27",23.89,24.2,23.47,23.58,683400.0],["2014-08-28",23.41,24.02,23.33,23.61,560200.0],["2014-08-29",23.61,24.14,23.58,23.98,636500.0],["2014-09-02",26.76,27.12,25.2,26.61,5953300.0],["2014-09-03",26.72,27.67,26.5,26.9,2482500.0],["2014-09-04",27.0,27.28,26.64,26.69,1392000.0],["2014-09-05",26.74,27.18,26.22,26.96,1217700.0],["2014-09-08",26.97,28.48,26.92,27.93,2149900.0],["2014-09-09",27.9,27.9,26.85,26.98,1040900.0],["2014-09-10",27.07,27.55,26.89,27.31,976600.0],["2014-09-11",27.15,27.59,27.04,27.47,770800.0],["2014-09-12",29.16,29.31,28.1,28.24,3597100.0],["2014-09-15",28.52,28.72,26.16,26.79,2208500.0],["2014-09-16",26.75,27.21,26.42,27.04,1034600.0],["2014-09-17",27.09,27.78,27.09,27.45,984200.0],["2014-09-18",27.56,27.69,26.92,27.57,828700.0],["2014-09-19",27.72,27.75,26.36,26.64,1948900.0],["2014-09-22",26.42,26.54,25.61,26.15,1023900.0],["2014-09-23",25.94,26.58,25.75,26.0,846000.0],["2014-09-24",26.1,27.2,26.1,26.83,812400.0],["2014-09-25",26.71,26.99,25.56,25.71,1312400.0],["2014-09-26",25.96,26.16,25.69,25.89,754200.0],["2014-09-29",25.29,26.21,25.14,25.67,1000600.0],["2014-09-30",25.71,25.78,24.46,24.76,1342000.0],["2014-10-01",24.72,24.76,24.01,24.46,1253600.0],["2014-10-02",24.42,25.37,24.05,25.15,1171200.0],["2014-10-03",25.52,25.93,25.02,25.47,999400.0],["2014-10-06",25.49,25.68,24.51,24.88,731100.0],["2014-10-07",24.62,24.73,23.76,23.98,1172800.0],["2014-10-08",23.93,25.58,23.81,25.25,1660300.0],["2014-10-09",25.24,25.42,23.81,24.16,1152900.0],["2014-10-10",23.82,24.69,23.17,23.4,951200.0],["2014-10-13",23.57,24.09,22.04,22.98,1360600.0],["2014-10-14",23.31,23.9,22.54,22.88,1708100.0],["2014-10-15",22.34,25.22,22.25,25.11,2055000.0],["2014-10-16",25.35,25.77,24.04,25.29,1555800.0],["2014-10-17",25.95,26.87,25.7,26.06,1592100.0],["2014-10-20",25.93,26.83,25.84,26.58,893300.0],["2014-10-21",26.88,26.99,26.19,26.77,929500.0],["2014-10-22",26.82,27.14,25.87,25.92,1035200.0],["2014-10-23",26.25,26.59,25.9,26.25,782700.0],["2014-10-24",26.23,26.95,26.06,26.92,1007800.0],["2014-10-27",26.65,27.32,26.35,27.04,741600.0],["2014-10-28",27.29,28.03,27.23,27.89,1041400.0],["2014-10-29",27.89,28.08,27.29,27.63,884300.0],["2014-10-30",27.51,28.64,27.42,28.05,1285000.0],["2014-10-31",28.75,28.95,27.68,27.7,1286800.0],["2014-11-03",27.68,28.12,27.32,27.9,1192800.0],["2014-11-04",27.67,28.06,27.37,27.66,877600.0],["2014-11-05",28.05,28.05,27.05,27.19,871500.0],["2014-11-06",27.36,27.96,27.28,27.94,551800.0],["2014-11-07",27.87,27.99,27.03,27.69,984800.0],["2014-11-10",27.6,28.48,27.4,28.21,1117700.0],["2014-11-11",26.57,28.19,26.57,27.5,1555300.0],["2014-11-12",27.38,27.47,27.0,27.27,1367900.0],["2014-11-13",27.0,28.3,27.0,27.9,1650500.0],["2014-11-14",27.9,27.9,26.7,27.14,1032700.0],["2014-11-17",27.04,27.79,26.77,27.08,603000.0],["2014-11-18",27.2,28.4,27.11,27.79,847400.0],["2014-11-19",27.64,27.87,27.3,27.33,619200.0],["2014-11-20",27.28,28.25,27.24,27.74,854000.0],["2014-11-21",28.77,29.55,28.23,28.43,2205700.0],["2014-11-24",28.7,29.73,28.68,29.53,1390000.0],["2014-11-25",29.64,29.8,29.07,29.53,842100.0],["2014-11-26",29.66,30.2,29.31,29.95,1124900.0],["2014-11-28",30.16,30.87,29.57,29.87,837500.0],["2014-12-01",29.75,29.75,28.6,28.68,1307600.0],["2014-12-02",29.18,30.45,29.18,30.11,1529600.0],["2014-12-03",30.17,30.57,29.58,30.41,938800.0],["2014-12-04",30.35,30.63,30.02,30.46,852300.0],["2014-12-05",30.47,31.16,30.33,31.16,1170000.0],["2014-12-08",31.22,32.72,31.22,32.19,2102700.0],["2014-12-09",31.84,33.1,31.4,32.78,1707800.0],["2014-12-10",32.78,33.43,32.15,32.3,1400300.0],["2014-12-11",32.64,33.34,32.46,32.63,1202900.0],["2014-12-12",32.12,33.11,32.0,32.53,1091700.0],["2014-12-15",32.86,32.86,30.25,30.34,2242500.0],["2014-12-16",29.0,30.97,29.0,30.02,1222900.0],["2014-12-17",30.07,31.56,29.81,31.5,1153500.0],["2014-12-18",32.07,33.02,31.75,32.85,1341900.0],["2014-12-19",32.86,33.49,32.54,32.98,2097800.0],["2014-12-22",32.85,32.89,31.77,32.24,1279400.0],["2014-12-23",32.32,32.54,29.41,30.17,2101700.0],["2014-12-24",30.15,31.5,30.01,30.95,676000.0],["2014-12-26",31.23,32.05,31.12,31.73,627900.0],["2014-12-29",31.7,32.18,31.61,31.96,624000.0],["2014-12-30",31.81,32.24,31.57,31.69,686600.0],["2014-12-31",31.78,32.7,31.69,31.75,848800.0],["2015-01-02",32.17,32.75,31.1,31.15,1261200.0],["2015-01-05",31.02,31.59,30.58,31.1,1016800.0],["2015-01-06",31.32,31.49,30.84,30.98,1541300.0],["2015-01-07",31.34,32.16,31.2,32.16,1572400.0],["2015-01-08",32.41,32.62,32.01,32.5,1051700.0],["2015-01-09",32.5,33.73,31.86,33.37,1601700.0],["2015-01-12",33.55,34.64,33.55,34.25,1699300.0],["2015-01-13",34.76,35.01,33.95,34.46,2350000.0],["2015-01-14",33.95,34.36,33.58,33.76,1354100.0],["2015-01-15",33.89,34.14,32.16,32.17,1744300.0],["2015-01-16",32.07,32.9,31.5,32.68,1038100.0],["2015-01-20",32.83,33.23,31.33,33.11,1393200.0],["2015-01-21",32.85,33.21,31.85,32.47,1116900.0],["2015-01-22",32.71,32.73,31.4,32.57,932100.0],["2015-01-23",32.46,32.46,31.31,31.88,1445600.0],["2015-01-26",31.92,32.62,31.63,32.28,1581100.0],["2015-01-27",31.62,32.17,31.61,31.7,1647500.0],["2015-01-28",32.67,32.69,30.84,31.22,2472500.0],["2015-01-29",31.42,31.51,30.26,31.05,1244200.0],["2015-01-30",30.88,31.73,30.36,30.43,1130100.0],["2015-02-02",31.47,31.85,30.4,31.11,1312400.0],["2015-02-03",31.2,31.79,30.26,31.76,1526700.0],["2015-02-04",31.51,31.74,30.32,31.36,1497700.0],["2015-02-05",31.54,32.53,31.14,32.51,1042700.0],["2015-02-06",33.01,33.61,32.18,32.48,1217800.0],["2015-02-09",32.06,32.74,31.94,32.12,847000.0],["2015-02-10",32.49,33.65,32.2,33.47,1043900.0],["2015-02-11",33.55,34.32,33.0,33.33,850000.0],["2015-02-12",33.59,33.93,33.05,33.84,836500.0],["2015-02-13",33.98,34.24,33.32,34.21,774700.0],["2015-02-17",34.2,35.39,34.14,35.03,1649600.0],["2015-02-18",35.0,35.78,34.67,35.72,1434000.0],["2015-02-19",35.67,37.21,35.67,36.8,1510000.0],["2015-02-20",36.9,37.97,36.8,37.45,1216600.0],["2015-02-23",37.5,38.34,37.28,37.62,1498200.0],["2015-02-24",38.29,38.43,36.64,37.44,1518800.0],["2015-02-25",37.37,37.88,36.8,37.4,1055900.0],["2015-02-26",37.48,38.0,36.73,37.78,1042600.0],["2015-02-27",36.87,38.48,36.87,37.97,1406200.0],["2015-03-02",38.25,38.5,37.82,38.23,1646000.0],["2015-03-03",38.22,38.54,37.94,38.14,861600.0],["2015-03-04",37.88,38.27,37.26,38.14,1167600.0],["2015-03-05",38.33,40.25,38.31,39.26,1910100.0],["2015-03-06",39.0,39.7,38.82,38.94,1322700.0],["2015-03-09",39.06,39.3,38.2,38.93,1204300.0],["2015-03-10",38.66,46.48,38.35,45.88,8234500.0],["2015-03-11",45.75,45.86,42.29,44.76,8625300.0],["2015-03-12",34.6,36.73,33.33,34.82,15280000.0],["2015-03-13",34.69,35.66,34.0,34.45,3719300.0],["2015-03-16",34.0,35.2,32.8,35.18,5047100.0],["2015-03-17",34.71,35.47,34.01,34.31,1985700.0],["2015-03-18",33.81,34.64,33.47,34.46,1869500.0],["2015-03-19",34.43,35.45,34.08,34.99,2196700.0],["2015-03-20",35.24,35.75,33.95,34.45,2360000.0],["2015-03-23",34.09,34.29,33.29,33.99,1570500.0],["2015-03-24",33.97,34.5,33.3,33.65,1387100.0],["2015-03-25",33.82,34.0,30.27,31.2,4134300.0],["2015-03-26",30.52,31.24,29.45,30.37,3248200.0],["2015-03-27",30.41,32.12,30.41,31.96,2174200.0],["2015-03-30",32.06,33.38,32.01,33.35,2483300.0],["2015-03-31",32.85,33.4,32.5,32.59,1511500.0],["2015-04-01",32.53,32.68,31.16,32.04,1727000.0],["2015-04-02",31.87,32.18,31.37,31.49,1233500.0],["2015-04-06",31.0,32.55,31.0,31.96,1329000.0],["2015-04-07",32.04,33.6,32.04,32.84,1428300.0],["2015-04-08",32.9,34.35,32.81,34.17,1641700.0],["2015-04-09",34.09,35.37,34.0,35.11,2045100.0],["2015-04-10",35.39,37.93,34.72,37.53,3398200.0],["2015-04-13",37.43,38.43,37.05,37.46,1684200.0],["2015-04-14",37.5,38.0,36.52,36.81,1269400.0],["2015-04-15",37.2,38.13,37.02,37.5,1721000.0],["2015-04-16",38.51,38.68,37.64,38.67,2431500.0],["2015-04-17",38.05,39.33,37.88,38.03,1755300.0],["2015-04-20",38.53,38.77,37.62,38.12,1184200.0],["2015-04-21",38.37,39.07,38.11,38.75,1017000.0],["2015-04-22",39.05,39.46,38.36,38.55,1484200.0],["2015-04-23",38.44,39.46,38.25,38.9,1478800.0],["2015-04-24",38.79,39.0,38.02,38.36,1214600.0],["2015-04-27",38.34,38.79,35.72,36.05,2106800.0],["2015-04-28",36.23,37.0,34.78,36.02,1585000.0],["2015-04-29",35.86,36.61,35.36,35.86,1160400.0],["2015-04-30",35.53,36.35,33.43,34.17,2227200.0],["2015-05-01",34.26,35.74,34.24,35.67,1345500.0],["2015-05-04",35.59,37.19,35.54,36.56,1538800.0],["2015-05-05",36.3,36.48,35.4,35.69,1097400.0],["2015-05-06",36.4,37.37,36.16,36.77,1410600.0],["2015-05-07",36.65,37.35,36.08,36.56,1111400.0],["2015-05-08",37.27,38.49,36.6,37.94,1352000.0],["2015-05-11",38.01,38.64,37.81,38.37,731000.0],["2015-05-12",38.15,39.15,37.73,38.86,940500.0],["2015-05-13",38.88,39.38,38.39,38.92,904600.0],["2015-05-14",39.02,39.64,38.56,39.05,1163100.0],["2015-05-15",39.15,39.41,38.67,39.17,712600.0],["2015-05-18",39.01,40.69,38.85,40.31,1485700.0],["2015-05-19",40.33,40.83,39.87,40.24,934400.0],["2015-05-20",40.23,40.3,39.43,39.83,1445700.0],["2015-05-21",39.69,40.44,39.69,40.22,1134700.0],["2015-05-22",40.29,40.8,40.19,40.55,802200.0],["2015-05-26",40.47,40.99,39.74,40.1,1047100.0],["2015-05-27",40.13,40.87,39.51,40.82,903800.0],["2015-05-28",40.67,40.79,39.55,40.19,837500.0],["2015-05-29",40.16,41.84,40.16,41.2,1255900.0],["2015-06-01",41.4,41.68,40.52,41.29,794400.0],["2015-06-02",41.13,42.13,40.75,41.55,678700.0],["2015-06-03",41.85,42.09,41.28,41.7,776800.0],["2015-06-04",41.51,41.87,40.45,41.14,712900.0],["2015-06-05",41.14,42.38,40.82,42.16,803200.0],["2015-06-08",42.16,42.44,40.83,40.89,1167800.0],["2015-06-09",40.64,40.95,38.6,39.13,1492500.0],["2015-06-10",39.36,39.55,38.17,39.19,1388600.0],["2015-06-11",39.3,39.8,39.14,39.78,790700.0],["2015-06-12",39.55,39.92,39.23,39.4,534500.0],["2015-06-15",39.24,39.53,38.8,39.06,706600.0],["2015-06-16",40.11,40.81,39.47,39.56,1025100.0],["2015-06-17",39.6,40.76,39.56,40.16,924500.0],["2015-06-18",40.16,41.96,40.15,41.57,1377700.0],["2015-06-19",41.69,42.03,41.07,41.75,1084100.0],["2015-06-22",42.11,42.61,41.62,42.58,802600.0],["2015-06-23",43.0,43.0,42.29,42.92,643300.0],["2015-06-24",42.9,43.24,42.38,42.7,922500.0],["2015-06-25",43.04,43.15,42.4,42.76,618400.0],["2015-06-26",42.97,43.0,41.47,41.93,1047700.0],["2015-06-29",41.4,42.0,39.83,39.86,1109000.0],["2015-06-30",40.57,42.02,40.54,41.88,1097800.0],["2015-07-01",42.42,42.48,41.22,41.67,775200.0],["2015-07-02",41.95,42.02,41.16,41.69,433900.0],["2015-07-06",41.3,42.0,40.77,41.57,750400.0],["2015-07-07",41.71,42.0,40.64,41.98,594500.0],["2015-07-08",41.62,41.85,40.16,40.59,828500.0],["2015-07-09",41.02,42.43,40.76,42.18,908200.0],["2015-07-10",42.8,44.09,42.29,43.94,1228400.0],["2015-07-13",44.45,45.1,44.0,44.79,989300.0],["2015-07-14",44.98,49.24,44.85,48.69,2393400.0],["2015-07-15",49.18,51.99,47.74,48.91,2724200.0],["2015-07-16",49.69,50.34,49.01,49.99,1393900.0],["2015-07-17",50.2,50.56,49.43,50.1,1008400.0],["2015-07-20",50.76,51.24,49.7,49.79,991900.0],["2015-07-21",49.6,50.0,48.1,48.9,1024000.0],["2015-07-22",48.27,49.81,47.75,49.76,758100.0],["2015-07-23",49.79,49.85,48.77,49.32,684100.0],["2015-07-24",48.78,50.4,48.4,48.75,1182400.0],["2015-07-27",48.27,48.67,47.29,47.56,1290400.0],["2015-07-28",48.07,49.67,47.79,49.3,1161200.0],["2015-07-29",49.35,49.82,47.91,48.6,1130700.0],["2015-07-30",48.6,48.83,47.01,47.82,1054100.0],["2015-07-31",48.25,49.7,47.76,48.81,696700.0],["2015-08-03",48.8,49.25,47.35,48.19,629700.0],["2015-08-04",48.35,48.5,47.32,47.7,682600.0],["2015-08-05",48.28,48.58,47.02,47.6,1037900.0],["2015-08-06",47.91,47.96,42.76,45.15,2130900.0],["2015-08-07",43.02,43.42,37.27,39.14,4793900.0],["2015-08-10",39.15,39.8,38.31,39.43,1865000.0],["2015-08-11",38.64,39.93,37.38,38.05,1558800.0],["2015-08-12",37.4,39.7,36.52,39.31,1745700.0],["2015-08-13",39.22,40.0,37.69,38.0,929300.0],["2015-08-14",37.91,38.18,36.61,37.88,916900.0],["2015-08-17",37.47,39.48,37.0,39.44,1027200.0],["2015-08-18",39.07,39.35,38.38,38.8,987300.0],["2015-08-19",38.8,38.91,37.49,38.14,743200.0],["2015-08-20",37.03,38.0,35.96,35.99,1259100.0],["2015-08-21",34.87,36.54,34.37,35.65,1431300.0],["2015-08-24",33.76,35.83,32.23,33.6,1474700.0],["2015-08-25",35.51,35.74,34.02,34.14,1219400.0],["2015-08-26",35.36,36.45,33.78,36.38,1105500.0],["2015-08-27",38.5,38.87,36.87,37.91,1360900.0],["2015-08-28",37.53,38.41,37.02,38.17,777400.0],["2015-08-31",37.66,39.1,36.55,36.63,876700.0],["2015-09-01",35.84,37.19,35.5,35.91,865800.0],["2015-09-02",36.58,38.11,35.85,38.07,993600.0],["2015-09-03",42.18,43.5,38.4,39.13,3619100.0],["2015-09-04",38.77,40.95,37.95,39.46,1511900.0],["2015-09-08",40.39,41.92,39.5,41.79,1255200.0],["2015-09-09",42.56,42.71,40.07,40.23,1021400.0],["2015-09-10",40.31,41.4,40.03,41.17,753800.0],["2015-09-11",41.06,41.72,40.4,41.69,1323300.0],["2015-09-14",41.91,42.79,40.79,42.33,1117200.0],["2015-09-15",42.59,42.71,41.69,42.21,963600.0],["2015-09-16",42.45,42.99,41.44,42.66,864000.0],["2015-09-17",42.48,43.6,42.19,43.16,1256400.0],["2015-09-18",42.68,43.6,42.26,43.33,1429900.0],["2015-09-21",43.89,43.89,38.78,39.09,1997200.0],["2015-09-22",38.54,39.52,37.44,38.12,1216500.0],["2015-09-23",38.37,38.9,36.88,37.85,1068600.0],["2015-09-24",37.51,37.71,35.96,36.96,1326200.0],["2015-09-25",37.69,37.74,33.42,34.15,1830700.0],["2015-09-28",33.97,34.13,30.41,31.83,2086200.0],["2015-09-29",31.95,33.21,30.03,30.61,1750800.0],["2015-09-30",31.25,33.41,31.25,33.07,1765700.0],["2015-10-01",32.86,33.38,31.66,33.2,1244900.0],["2015-10-02",32.69,35.24,32.13,35.12,1880500.0],["2015-10-05",35.55,36.45,34.08,34.47,1377000.0],["2015-10-06",34.13,34.53,31.28,32.36,1200800.0],["2015-10-07",32.57,33.59,31.35,32.78,1330700.0],["2015-10-08",32.52,32.64,30.51,32.08,1148200.0],["2015-10-09",32.21,33.14,31.34,32.43,852500.0],["2015-10-12",32.74,33.08,31.44,32.81,842200.0],["2015-10-13",32.46,33.68,31.77,31.83,883600.0],["2015-10-14",32.0,33.19,31.48,32.08,1043100.0],["2015-10-15",31.97,34.4,31.61,34.35,1514000.0],["2015-10-16",34.48,35.21,33.06,33.69,1139800.0],["2015-10-19",33.64,35.14,32.78,33.97,898600.0],["2015-10-20",33.79,33.93,32.07,32.35,884000.0],["2015-10-21",32.87,33.09,30.58,32.22,1009200.0],["2015-10-22",32.48,33.09,31.16,32.55,1169800.0],["2015-10-23",32.95,34.3,32.72,33.8,1086400.0],["2015-10-26",33.66,34.62,32.9,33.46,991500.0],["2015-10-27",33.22,34.17,33.03,34.09,957700.0],["2015-10-28",34.17,36.49,33.05,36.44,1128100.0],["2015-10-29",36.48,38.05,35.82,35.97,1307500.0],["2015-10-30",35.93,36.85,34.72,34.82,1072100.0],["2015-11-02",37.09,40.84,36.34,40.18,3753200.0],["2015-11-03",40.12,43.07,39.42,42.28,2641500.0],["2015-11-04",42.25,43.3,41.6,42.29,1751000.0],["2015-11-05",42.07,42.41,40.33,41.54,1410600.0],["2015-11-06",41.15,41.73,34.97,36.75,4266000.0],["2015-11-09",36.54,36.8,35.02,35.21,2223700.0],["2015-11-10",35.0,36.18,34.82,35.97,1256800.0],["2015-11-11",36.22,36.89,35.61,35.66,886200.0],["2015-11-12",35.22,36.38,34.87,34.97,858100.0],["2015-11-13",34.88,35.96,34.51,35.05,1110000.0],["2015-11-16",34.79,35.47,33.7,34.89,997400.0],["2015-11-17",35.09,35.4,34.25,34.57,1122800.0],["2015-11-18",34.64,36.33,34.33,36.31,1190400.0],["2015-11-19",36.39,36.98,35.59,35.87,832500.0],["2015-11-20",36.05,36.76,35.77,36.0,708000.0],["2015-11-23",35.78,37.56,35.78,37.07,891400.0],["2015-11-24",36.91,37.93,36.51,37.62,968800.0],["2015-11-25",37.51,39.15,37.51,38.28,1144900.0],["2015-11-27",38.51,39.36,38.33,39.2,577300.0],["2015-11-30",39.25,39.41,37.77,37.95,966200.0],["2015-12-01",38.3,38.3,36.3,37.51,799400.0],["2015-12-02",37.5,38.55,37.21,37.48,954600.0],["2015-12-03",37.64,37.64,34.84,35.24,1050000.0],["2015-12-04",35.29,36.28,34.57,36.15,934300.0],["2015-12-07",36.0,36.06,34.28,34.43,943500.0],["2015-12-08",34.03,35.48,33.36,35.28,787500.0],["2015-12-09",35.02,35.27,34.11,34.29,675000.0],["2015-12-10",34.28,35.05,33.99,34.65,635900.0],["2015-12-11",33.92,34.8,32.38,32.5,959500.0],["2015-12-14",32.46,33.97,32.33,33.48,1277000.0],["2015-12-15",34.82,37.9,34.24,34.6,2291900.0],["2015-12-16",35.04,35.98,33.99,35.97,1259500.0],["2015-12-17",36.08,36.15,34.44,34.48,890800.0],["2015-12-18",34.34,35.12,33.7,33.7,2204900.0],["2015-12-21",34.04,34.33,33.21,33.68,755200.0],["2015-12-22",33.7,34.39,33.32,34.27,781900.0],["2015-12-23",34.51,34.99,34.04,34.91,690700.0],["2015-12-24",34.89,35.31,34.89,35.06,356900.0],["2015-12-28",35.0,35.31,34.48,35.1,708600.0],["2015-12-29",35.46,36.37,35.3,36.05,807800.0],["2015-12-30",36.0,36.48,35.82,35.87,494500.0],["2015-12-31",35.61,36.35,35.26,35.65,551400.0],["2016-01-04",34.84,35.2,34.02,34.62,1104500.0],["2016-01-05",34.69,34.81,33.94,34.46,1047100.0],["2016-01-06",32.5,32.5,28.52,29.24,4533500.0],["2016-01-07",28.35,29.03,27.51,28.73,5372900.0],["2016-01-08",29.0,29.33,27.98,28.04,1738500.0],["2016-01-11",28.46,28.8,26.1,27.11,1964500.0],["2016-01-12",27.5,28.52,25.69,27.04,1953000.0],["2016-01-13",27.43,27.43,22.74,23.13,3735200.0],["2016-01-14",23.24,24.72,20.42,23.94,4321700.0],["2016-01-15",22.88,23.86,22.41,23.78,2719600.0],["2016-01-19",24.49,24.97,22.07,22.66,2950100.0],["2016-01-20",22.22,24.34,20.8,23.78,2463300.0],["2016-01-21",23.82,24.65,22.53,22.66,1935000.0],["2016-01-22",24.1,25.08,23.96,24.52,3056100.0],["2016-01-25",24.11,25.26,24.08,24.16,1697300.0],["2016-01-26",24.25,24.75,22.53,23.72,1726700.0],["2016-01-27",23.62,24.3,21.73,21.95,2193500.0],["2016-01-28",22.38,22.42,19.95,20.52,3095400.0],["2016-01-29",20.38,21.58,19.21,20.69,4948700.0],["2016-02-01",21.47,21.79,20.13,20.86,2663600.0],["2016-02-02",20.42,20.66,18.9,19.04,2317300.0],["2016-02-03",19.22,19.42,17.52,18.89,3020200.0],["2016-02-04",18.8,20.75,18.6,20.29,2879700.0],["2016-02-05",19.9,20.62,19.23,19.36,2686700.0],["2016-02-08",19.09,19.14,17.4,17.76,2398700.0],["2016-02-09",17.38,19.29,16.64,18.48,2147100.0],["2016-02-10",18.6,19.65,18.08,18.23,1567600.0],["2016-02-11",17.85,17.86,16.65,17.55,2158300.0],["2016-02-12",18.1,18.49,17.28,18.26,2409500.0],["2016-02-16",18.7,19.15,18.25,18.82,2058200.0],["2016-02-17",18.93,20.65,18.69,20.62,2606400.0],["2016-02-18",20.81,21.04,19.15,19.22,2022800.0],["2016-02-19",19.13,19.87,18.64,19.76,1735900.0],["2016-02-22",20.35,20.5,19.61,20.12,1744700.0],["2016-02-23",19.92,20.93,19.17,19.19,1486000.0],["2016-02-24",18.93,19.15,17.6,19.12,1884200.0],["2016-02-25",19.14,19.76,18.14,18.48,1743800.0],["2016-02-26",18.72,18.96,18.22,18.73,1733600.0],["2016-02-29",18.71,19.24,17.25,17.26,2204700.0],["2016-03-01",17.5,19.18,17.02,19.15,2733400.0],["2016-03-02",19.21,21.14,18.85,20.36,2502100.0],["2016-03-03",20.48,21.46,20.02,21.46,2467200.0],["2016-03-04",21.53,22.09,20.56,21.2,2232300.0],["2016-03-07",21.04,22.27,20.6,21.76,2096400.0],["2016-03-08",21.53,21.99,19.55,19.6,1968900.0],["2016-03-09",19.79,19.87,18.65,19.35,2007900.0],["2016-03-10",19.61,20.06,18.6,19.26,1573700.0],["2016-03-11",19.48,20.22,19.13,20.19,1742500.0],["2016-03-14",20.18,20.53,19.8,20.32,1951100.0],["2016-03-15",20.14,20.69,19.45,19.65,1644400.0],["2016-03-16",19.5,20.07,18.9,19.39,1664300.0],["2016-03-17",19.23,19.85,18.4,19.53,1974900.0],["2016-03-18",19.57,19.88,18.99,19.79,3040500.0],["2016-03-21",19.73,21.8,19.68,21.53,2925800.0],["2016-03-22",21.23,22.86,21.2,22.64,3147500.0],["2016-03-23",22.61,23.3,20.03,20.25,4008500.0],["2016-03-24",20.28,21.04,19.32,20.31,2319000.0],["2016-03-28",24.48,25.49,23.55,23.81,14038800.0],["2016-03-29",23.81,23.81,23.81,23.81,1200000.0],["2016-03-30",28.57,28.85,25.33,26.01,18298600.0],["2016-03-31",25.97,28.5,25.53,27.96,8444000.0],["2016-04-01",27.87,29.03,27.46,28.66,5932900.0],["2016-04-04",29.55,31.79,29.01,30.06,7362600.0],["2016-04-05",29.95,31.27,29.54,29.9,3196400.0],["2016-04-06",30.39,32.89,30.04,32.86,4933200.0],["2016-04-07",32.7,34.06,31.8,32.26,3932000.0],["2016-04-08",32.9,33.1,31.29,31.78,2396400.0],["2016-04-11",32.18,32.4,30.9,31.11,2360100.0],["2016-04-12",31.07,32.34,30.43,32.24,2793100.0],["2016-04-13",32.56,33.31,31.82,33.22,2738100.0],["2016-04-14",33.34,35.14,33.24,33.79,3750500.0],["2016-04-15",33.68,33.97,32.92,33.52,3696200.0],["2016-04-18",33.42,33.86,32.85,33.47,2283200.0],["2016-04-19",33.5,34.43,33.15,33.66,2381400.0],["2016-04-20",33.7,34.28,32.95,33.35,1881200.0],["2016-04-21",33.35,34.22,33.0,33.69,2268200.0],["2016-04-22",33.6,34.19,32.35,34.02,2329200.0],["2016-04-25",33.94,35.18,33.75,34.18,1967600.0],["2016-04-26",34.17,34.5,31.77,32.62,2905000.0],["2016-04-27",32.18,33.05,31.0,32.63,2619600.0],["2016-04-28",32.48,33.57,32.08,32.4,2084000.0],["2016-04-29",33.04,33.15,31.74,32.3,2102000.0],["2016-05-02",34.16,34.25,30.58,33.0,8115400.0],["2016-05-03",31.81,32.21,29.75,30.0,4298600.0],["2016-05-04",29.03,29.65,27.19,27.53,4725000.0],["2016-05-05",27.89,27.95,26.56,27.05,3572500.0],["2016-05-06",28.03,28.5,26.5,27.65,2952200.0],["2016-05-09",27.66,29.51,27.25,29.25,2852700.0],["2016-05-10",29.56,29.94,28.46,29.81,2350400.0],["2016-05-11",29.55,30.29,28.41,28.49,2110300.0],["2016-05-12",28.7,28.82,27.17,27.81,1930600.0],["2016-05-13",27.63,28.8,27.63,28.11,1562000.0],["2016-05-16",28.16,30.18,28.16,30.03,2539600.0],["2016-05-17",29.93,32.72,29.9,31.71,4316300.0],["2016-05-18",31.44,32.95,31.44,32.51,3186100.0],["2016-05-19",32.27,33.48,32.0,32.84,2201000.0],["2016-05-20",32.98,34.13,32.88,34.04,3147700.0],["2016-05-23",33.98,34.8,33.56,34.25,2114300.0],["2016-05-24",34.53,35.43,34.26,34.9,2327600.0],["2016-05-25",35.28,35.7,34.47,35.27,2674600.0],["2016-05-26",35.05,35.22,34.35,34.9,1772500.0],["2016-05-27",34.9,35.62,34.36,35.61,1524400.0],["2016-05-31",36.21,36.4,35.23,35.43,2884600.0],["2016-06-01",35.83,35.89,35.08,35.51,1694000.0],["2016-06-02",35.4,36.88,35.4,36.81,2790700.0],["2016-06-03",36.77,36.83,34.63,36.07,2902400.0],["2016-06-06",36.94,40.73,36.48,40.68,5709500.0],["2016-06-07",40.68,41.38,39.5,40.58,2633300.0],["2016-06-08",40.8,42.29,40.5,41.55,2406900.0],["2016-06-09",41.33,42.49,40.08,40.21,2769500.0],["2016-06-10",39.49,39.67,38.2,39.6,2756800.0],["2016-06-13",39.13,39.42,37.28,38.1,3119300.0],["2016-06-14",37.84,39.45,37.3,39.21,2160500.0],["2016-06-15",39.3,39.49,38.13,38.17,2177800.0],["2016-06-16",37.9,38.51,37.15,38.35,1759900.0],["2016-06-17",38.53,38.69,37.34,37.41,2931300.0],["2016-06-20",38.28,38.4,37.26,37.4,1898200.0],["2016-06-21",37.5,37.52,34.32,34.99,3554900.0],["2016-06-22",33.89,35.26,32.79,33.5,3401600.0],["2016-06-23",33.5,33.96,32.52,33.5,2610900.0],["2016-06-24",30.88,32.9,30.09,31.43,9672300.0],["2016-06-27",31.03,31.63,29.45,30.3,2787900.0],["2016-06-28",30.98,31.87,30.68,31.66,2193600.0],["2016-06-29",32.04,32.72,31.61,32.38,1874800.0],["2016-06-30",31.21,32.85,31.21,32.46,1652800.0],["2016-07-01",32.32,34.38,32.28,34.25,1894500.0],["2016-07-05",33.9,33.9,32.2,32.64,2012500.0],["2016-07-06",32.32,33.64,32.14,33.61,1408300.0],["2016-07-07",33.72,34.34,32.95,33.51,1122000.0],["2016-07-08",33.59,34.84,33.05,34.62,1825000.0],["2016-07-11",34.99,35.18,33.87,33.92,1395100.0],["2016-07-12",34.37,35.06,34.29,34.68,1302000.0],["2016-07-13",35.02,35.02,32.8,32.92,1632600.0],["2016-07-14",33.31,33.38,32.01,32.62,1241200.0],["2016-07-15",32.72,33.24,32.36,33.0,1069400.0],["2016-07-18",33.0,33.71,32.77,33.25,1321900.0],["2016-07-19",33.16,33.29,32.6,32.74,908400.0],["2016-07-20",33.18,35.65,33.13,34.65,3422300.0],["2016-07-21",35.6,37.65,35.46,36.06,3170400.0],["2016-07-22",36.35,37.06,35.65,36.55,1522500.0],["2016-07-25",36.63,36.75,35.53,36.31,1493400.0],["2016-07-26",36.13,37.05,35.58,36.79,1380400.0],["2016-07-27",36.92,37.59,36.72,37.44,1417500.0],["2016-07-28",37.41,37.99,36.34,36.74,1345300.0],["2016-07-29",36.62,37.2,35.91,37.04,1210800.0],["2016-08-01",36.99,37.94,36.65,37.23,1500100.0],["2016-08-02",37.0,37.1,35.32,36.59,1689500.0],["2016-08-03",36.44,37.38,36.0,37.17,1402400.0],["2016-08-04",37.12,38.08,36.32,36.48,1969900.0],["2016-08-05",35.55,37.11,34.56,36.49,2851400.0],["2016-08-08",36.39,36.7,34.95,35.23,2221200.0],["2016-08-09",33.7,34.45,32.5,33.34,4384400.0],["2016-08-10",34.08,34.17,31.0,31.08,6762800.0],["2016-08-11",31.3,32.31,31.01,31.87,1986000.0],["2016-08-12",31.71,31.8,31.27,31.37,1127400.0],["2016-08-15",31.75,33.23,31.71,32.82,2311400.0],["2016-08-16",32.82,33.42,32.3,32.37,1990900.0],["2016-08-17",32.49,32.96,32.02,32.56,1299500.0],["2016-08-18",32.64,33.55,32.27,33.27,1354700.0],["2016-08-19",33.14,33.9,33.03,33.64,1349200.0],["2016-08-22",34.32,34.85,33.91,34.32,2012900.0],["2016-08-23",34.6,34.67,34.02,34.36,1242600.0],["2016-08-24",34.36,35.34,32.33,32.46,2340800.0],["2016-08-25",32.74,33.82,31.66,32.3,1905100.0],["2016-08-26",32.37,33.27,32.17,32.86,1472100.0],["2016-08-29",32.86,32.99,32.14,32.62,1485000.0],["2016-08-30",32.7,33.18,32.16,32.54,1363600.0],["2016-08-31",32.45,32.82,31.85,32.13,1279100.0],["2016-09-01",32.19,32.69,31.53,32.1,1367900.0],["2016-09-02",32.2,32.4,31.02,31.59,1525600.0],["2016-09-06",31.79,31.92,30.96,31.43,1907700.0],["2016-09-07",31.39,32.0,30.68,32.0,1981300.0],["2016-09-08",31.77,33.42,31.55,33.09,1771600.0],["2016-09-09",32.55,32.68,30.86,30.87,2094300.0],["2016-09-12",30.56,32.57,30.5,32.47,1486800.0],["2016-09-13",32.0,32.47,31.33,32.07,1186500.0],["2016-09-14",31.81,34.34,31.81,33.41,2253500.0],["2016-09-15",33.43,34.35,32.77,34.17,1355600.0],["2016-09-16",33.73,34.35,33.53,34.15,2294800.0],["2016-09-19",34.3,35.21,33.98,34.82,2147000.0],["2016-09-20",35.0,36.59,34.61,35.98,3318700.0],["2016-09-21",36.2,36.59,34.47,35.62,2824500.0],["2016-09-22",35.81,36.0,34.55,34.98,2053700.0],["2016-09-23",34.79,35.51,34.26,34.98,1492900.0],["2016-09-26",34.18,34.93,33.86,34.3,1255500.0],["2016-09-27",34.15,35.57,34.0,35.23,1325700.0],["2016-09-28",34.95,35.0,33.25,33.68,3639300.0],["2016-09-29",33.5,33.89,31.92,32.7,3313300.0],["2016-09-30",32.71,32.77,31.25,31.81,2397500.0],["2016-10-03",31.6,31.7,30.4,30.71,2747800.0],["2016-10-04",30.69,30.93,28.4,29.1,5296400.0],["2016-10-05",28.98,29.47,28.61,28.81,1959400.0],["2016-10-06",28.51,28.71,27.36,27.39,3041600.0],["2016-10-07",27.94,27.94,26.44,26.86,3663600.0],["2016-10-10",27.03,27.42,26.89,27.21,1809900.0],["2016-10-11",27.04,27.97,26.35,26.88,2796800.0],["2016-10-12",26.79,27.11,25.37,25.78,2570300.0],["2016-10-13",25.08,26.15,25.03,25.19,2443600.0],["2016-10-14",25.51,25.79,23.58,23.67,3804700.0],["2016-10-17",23.77,24.97,23.5,24.33,2744800.0],["2016-10-18",24.72,25.14,24.03,24.33,2030100.0],["2016-10-19",24.18,24.47,23.18,23.41,2212500.0],["2016-10-20",23.35,24.1,23.27,23.95,1956300.0],["2016-10-21",23.87,25.88,23.53,25.34,6939800.0],["2016-10-24",25.67,25.79,23.71,23.72,4180400.0],["2016-10-25",23.62,24.27,23.32,23.61,1863700.0],["2016-10-26",23.6,24.27,22.89,23.18,1963500.0],["2016-10-27",23.4,23.75,22.42,22.56,2443700.0],["2016-10-28",22.54,22.75,21.78,22.57,2002400.0],["2016-10-31",22.83,23.38,22.22,23.31,2154700.0],["2016-11-01",23.36,23.5,22.24,22.93,2184000.0],["2016-11-02",22.79,23.25,21.87,22.0,2022200.0],["2016-11-03",22.18,22.32,20.68,20.87,2950300.0],["2016-11-04",20.93,22.16,20.9,21.69,1625600.0],["2016-11-07",22.33,23.19,21.93,22.99,3058100.0],["2016-11-08",25.96,27.68,24.91,26.84,8594700.0],["2016-11-09",28.09,29.2,27.37,28.87,5744700.0],["2016-11-10",29.71,30.23,28.73,29.74,3977600.0],["2016-11-11",29.0,29.93,28.33,28.81,2600500.0],["2016-11-14",29.0,29.27,27.6,29.06,2294200.0],["2016-11-15",28.88,28.88,27.75,28.47,1831500.0],["2016-11-16",28.76,29.97,27.91,28.55,2134900.0],["2016-11-17",28.72,29.39,28.31,29.1,1314400.0],["2016-11-18",29.3,30.0,29.25,29.53,1996400.0],["2016-11-21",29.6,29.81,28.15,28.63,2095200.0],["2016-11-22",28.75,28.83,26.57,26.72,2475200.0],["2016-11-23",25.97,28.28,25.55,28.22,1837600.0],["2016-11-25",28.31,28.4,27.14,28.04,777800.0],["2016-11-28",27.92,28.0,27.2,27.33,1236100.0],["2016-11-29",27.41,28.13,27.03,27.65,1165500.0],["2016-11-30",27.74,28.27,26.97,26.99,1506900.0],["2016-12-01",27.09,27.48,26.46,26.48,1905600.0],["2016-12-02",26.63,27.66,26.08,27.15,1508300.0],["2016-12-05",27.68,28.78,27.33,27.79,1924800.0],["2016-12-06",27.77,28.34,27.17,28.25,1088100.0],["2016-12-07",27.61,27.85,26.27,27.08,1997900.0],["2016-12-08",26.88,27.47,26.47,27.24,1439500.0],["2016-12-09",27.22,27.84,26.61,26.76,1409800.0],["2016-12-12",26.6,26.8,25.05,25.28,2067000.0],["2016-12-13",25.3,25.64,24.71,24.87,1519800.0],["2016-12-14",24.79,25.23,24.31,24.94,1620200.0],["2016-12-15",24.96,26.07,24.82,26.01,1897800.0],["2016-12-16",25.72,26.51,25.65,25.98,2089500.0],["2016-12-19",26.15,26.46,25.3,25.43,1144400.0],["2016-12-20",29.26,30.14,27.26,28.57,18515000.0],["2016-12-21",28.46,28.95,27.42,27.46,3973400.0],["2016-12-22",27.44,28.4,27.09,27.67,2036800.0],["2016-12-23",27.63,29.98,27.51,29.75,3469000.0],["2016-12-27",30.41,30.98,28.89,28.95,2860000.0],["2016-12-28",28.88,29.29,28.42,28.52,1321800.0],["2016-12-29",28.47,29.76,28.4,28.79,1658800.0],["2016-12-30",28.92,29.66,28.54,28.84,1440700.0],["2017-01-03",29.13,29.54,28.53,28.77,1369600.0],["2017-01-04",28.91,32.93,28.69,31.94,7018200.0],["2017-01-05",32.1,32.39,30.88,31.68,2622200.0],["2017-01-06",31.7,32.93,31.7,32.64,2185300.0],["2017-01-09",32.98,33.33,32.35,32.69,1995900.0],["2017-01-10",32.56,32.79,31.17,31.47,2521200.0],["2017-01-11",31.45,31.68,29.38,29.87,3353100.0],["2017-01-12",29.56,32.05,29.14,31.78,3172500.0],["2017-01-13",31.8,32.35,31.1,31.77,1919700.0],["2017-01-17",31.35,31.65,30.05,31.35,1969400.0],["2017-01-18",31.38,32.4,31.26,32.31,1590800.0],["2017-01-19",32.21,32.3,31.31,31.43,1243900.0],["2017-01-20",31.46,31.65,30.93,31.02,1288600.0],["2017-01-23",31.02,31.04,29.88,30.37,1319400.0],["2017-01-24",30.18,30.23,29.12,30.14,1588700.0],["2017-01-25",30.14,31.3,30.14,31.13,1804400.0],["2017-01-26",31.28,32.1,31.09,31.37,1608600.0],["2017-01-27",31.39,31.97,31.0,31.93,1318800.0],["2017-01-30",31.46,32.67,31.43,32.6,1749600.0],["2017-01-31",32.37,34.85,31.82,34.59,3356300.0],["2017-02-01",34.65,35.38,34.06,34.49,2724400.0],["2017-02-02",34.57,35.35,34.16,35.23,1535700.0],["2017-02-03",35.55,38.25,34.9,36.61,7113600.0],["2017-02-06",36.32,37.95,35.82,37.85,3107900.0],["2017-02-07",37.97,38.67,37.65,38.19,2822200.0],["2017-02-08",37.89,38.72,37.37,38.54,2361300.0],["2017-02-09",38.84,39.04,37.86,37.95,1689600.0],["2017-02-10",37.95,38.19,37.06,37.09,1894600.0],["2017-02-13",37.09,37.92,36.98,37.24,1929100.0],["2017-02-14",36.96,39.75,36.27,39.69,4859000.0],["2017-02-15",39.58,39.65,38.59,39.47,2243500.0],["2017-02-16",39.4,40.49,38.7,39.22,2146100.0],["2017-02-17",39.03,39.32,38.56,39.28,1674700.0],["2017-02-21",39.54,40.02,38.68,39.2,1842600.0],["2017-02-22",39.0,39.63,38.79,39.14,1219000.0],["2017-02-23",39.26,40.83,38.86,39.56,2318400.0],["2017-02-24",39.08,39.43,38.16,38.88,1966700.0],["2017-02-27",38.78,40.09,38.75,39.85,2264500.0],["2017-02-28",40.0,40.07,38.02,38.11,3132800.0],["2017-03-01",38.1,38.66,36.2,36.63,4265800.0],["2017-03-02",36.82,37.92,35.69,35.8,4364400.0],["2017-03-03",35.69,37.12,35.52,36.89,2201500.0],["2017-03-06",36.89,37.19,36.24,36.79,2334800.0],["2017-03-07",36.21,37.0,35.99,36.21,1225500.0],["2017-03-08",36.21,37.07,36.06,36.54,1627500.0],["2017-03-09",36.53,36.99,35.96,36.47,915400.0],["2017-03-10",36.54,36.84,36.17,36.83,1326600.0],["2017-03-13",36.83,37.58,36.64,37.47,1578500.0],["2017-03-14",37.4,37.65,36.68,37.53,1145600.0],["2017-03-15",37.68,38.32,37.53,38.2,1119500.0],["2017-03-16",38.36,38.36,37.31,37.5,988100.0],["2017-03-17",37.33,37.75,36.95,37.13,1677200.0],["2017-03-20",37.11,37.6,36.51,37.19,1261900.0],["2017-03-21",37.34,37.34,34.93,35.01,1948900.0],["2017-03-22",34.92,35.15,34.15,34.93,1388200.0],["2017-03-23",34.96,35.07,34.42,34.45,960100.0],["2017-03-24",34.58,35.0,34.19,34.83,1209700.0],["2017-03-27",34.4,35.69,33.85,35.65,1159900.0],["2017-03-28",35.7,36.27,35.4,35.71,1003900.0],["2017-03-29",35.84,36.55,35.71,35.86,940300.0],["2017-03-30",35.63,35.7,33.89,34.1,1975700.0],["2017-03-31",34.1,34.84,33.79,34.38,931400.0],["2017-04-03",34.43,34.89,34.03,34.05,909200.0],["2017-04-04",34.05,34.49,33.16,33.53,1493900.0],["2017-04-05",33.65,34.04,32.48,32.67,1858400.0],["2017-04-06",32.65,32.77,32.02,32.41,1687400.0],["2017-04-07",32.4,32.45,31.75,32.36,995900.0],["2017-04-10",32.56,33.46,32.3,33.07,989500.0],["2017-04-11",33.0,33.38,32.49,32.9,926000.0],["2017-04-12",33.06,33.58,32.87,33.09,813600.0],["2017-04-13",33.01,34.1,32.89,33.48,1123300.0],["2017-04-17",33.46,34.14,33.33,33.37,751800.0],["2017-04-18",33.01,33.3,32.15,32.44,981300.0],["2017-04-19",32.47,32.98,32.19,32.35,1226100.0],["2017-04-20",32.45,32.93,32.28,32.59,787600.0],["2017-04-21",32.52,32.81,32.13,32.21,1027500.0],["2017-04-24",32.66,33.83,32.41,33.72,1441500.0],["2017-04-25",33.98,36.2,33.93,34.71,2402100.0],["2017-04-26",34.77,35.22,33.61,33.66,1394600.0],["2017-04-27",33.68,33.92,33.08,33.83,1045000.0],["2017-04-28",33.87,34.39,33.5,34.33,1127300.0],["2017-05-01",34.32,34.98,34.11,34.41,1199000.0],["2017-05-02",34.34,34.45,32.51,32.77,1612700.0],["2017-05-03",32.76,32.88,32.36,32.45,881500.0],["2017-05-04",32.61,32.61,32.06,32.35,1157500.0],["2017-05-05",32.25,32.8,31.81,32.74,865800.0],["2017-05-08",32.56,32.65,31.44,31.79,1173300.0],["2017-05-09",32.01,32.31,31.43,32.26,1530300.0],["2017-05-10",30.0,30.36,28.01,29.06,7493900.0],["2017-05-11",28.77,29.83,28.72,28.8,2142400.0],["2017-05-12",28.86,29.46,28.79,29.01,1774600.0],["2017-05-15",29.25,29.39,28.16,28.53,2245300.0],["2017-05-16",28.52,28.76,28.02,28.4,1681900.0],["2017-05-17",27.8,28.22,26.81,27.06,2627100.0],["2017-05-18",27.16,27.58,26.65,27.31,1549000.0],["2017-05-19",27.4,28.24,27.26,27.85,2024700.0],["2017-05-22",27.99,28.21,27.55,28.01,1259000.0],["2017-05-23",28.09,28.3,27.28,27.55,1220100.0],["2017-05-24",27.35,27.6,26.93,27.36,1402600.0],["2017-05-25",27.5,27.63,26.05,26.27,2277100.0],["2017-05-26",26.28,26.69,25.86,26.02,1154400.0],["2017-05-30",25.99,26.17,25.35,25.65,1289200.0],["2017-05-31",25.85,26.17,25.28,25.71,1999400.0],["2017-06-01",25.85,27.05,25.67,26.82,1523000.0],["2017-06-02",26.95,27.1,26.59,26.93,1062900.0],["2017-06-05",27.04,27.04,25.97,26.51,1282600.0],["2017-06-06",26.42,26.78,26.09,26.16,1038000.0],["2017-06-07",26.27,26.27,25.32,25.45,1259900.0],["2017-06-08",25.42,26.19,25.06,26.14,1698000.0],["2017-06-09",26.15,27.43,25.97,27.4,1750900.0],["2017-06-12",27.4,28.01,26.67,27.08,1582900.0],["2017-06-13",27.3,27.5,27.01,27.25,769400.0],["2017-06-14",27.25,27.93,27.12,27.38,993300.0],["2017-06-15",27.14,27.32,26.14,26.28,1143800.0],["2017-06-16",26.41,27.2,26.16,27.1,2017700.0],["2017-06-19",27.34,28.42,27.02,27.99,1524300.0],["2017-06-20",28.07,28.95,27.84,28.22,1491600.0],["2017-06-21",28.14,30.22,28.14,29.27,3078100.0],["2017-06-22",29.53,30.09,28.48,28.68,2112800.0],["2017-06-23",28.68,29.32,28.14,29.24,1429200.0],["2017-06-26",29.39,29.7,28.81,29.01,1045400.0],["2017-06-27",29.03,29.03,27.44,27.64,1781200.0],["2017-06-28",27.77,28.45,27.42,28.26,1103900.0],["2017-06-29",28.15,28.82,27.85,28.68,1203000.0],["2017-06-30",28.63,28.79,27.83,27.89,1255100.0],["2017-07-03",28.1,28.54,27.8,28.47,489500.0],["2017-07-05",28.4,29.66,28.35,29.64,1575700.0],["2017-07-06",29.47,29.53,28.57,28.69,2072700.0],["2017-07-07",28.82,29.79,28.78,29.19,1171400.0],["2017-07-10",29.2,29.26,27.48,27.6,1613600.0],["2017-07-11",28.2,28.25,26.41,26.76,1884100.0],["2017-07-12",26.85,28.16,26.66,27.95,1412000.0],["2017-07-13",27.99,28.51,26.91,28.17,1641000.0],["2017-07-14",28.16,29.36,27.81,28.59,1610400.0],["2017-07-17",28.65,29.4,28.46,28.85,1248200.0],["2017-07-18",28.9,28.97,28.39,28.96,790600.0],["2017-07-19",29.15,29.71,28.88,29.0,1497100.0],["2017-07-20",29.03,30.46,28.99,30.09,1634100.0],["2017-07-21",29.98,30.58,29.78,30.43,1204300.0],["2017-07-24",30.41,30.63,29.93,30.47,1055700.0],["2017-07-25",30.6,30.75,29.85,30.03,1666400.0],["2017-07-26",30.1,30.43,29.9,30.13,635200.0],["2017-07-27",30.23,30.39,29.2,29.47,1063800.0],["2017-07-28",29.28,30.26,29.16,30.13,748600.0],["2017-07-31",30.14,30.26,29.46,29.77,780300.0],["2017-08-01",29.94,30.03,29.3,29.55,1079900.0],["2017-08-02",29.51,29.79,29.21,29.49,854100.0],["2017-08-03",29.55,29.75,29.06,29.59,651200.0],["2017-08-04",29.6,30.78,29.44,30.69,1250300.0],["2017-08-07",30.5,30.97,30.28,30.57,996000.0],["2017-08-08",30.53,30.97,29.33,29.54,1882900.0],["2017-08-09",32.75,34.95,32.6,33.21,7900800.0],["2017-08-10",33.02,33.29,30.19,30.23,3470000.0],["2017-08-11",30.47,31.56,30.25,31.21,2092200.0],["2017-08-14",31.5,32.08,31.4,31.89,1359700.0],["2017-08-15",32.01,32.63,31.71,32.11,951900.0],["2017-08-16",32.18,32.44,31.09,31.39,1419700.0],["2017-08-17",31.33,32.11,31.0,31.03,1387000.0],["2017-08-18",31.04,31.4,30.87,31.08,909600.0],["2017-08-21",31.08,31.41,30.59,30.94,591900.0],["2017-08-22",31.04,31.48,30.68,31.44,797100.0],["2017-08-23",31.28,32.31,31.14,31.91,856500.0],["2017-08-24",31.99,32.88,31.98,32.82,1013100.0],["2017-08-25",32.87,32.97,32.43,32.45,919000.0],["2017-08-28",32.94,33.48,32.55,33.44,980700.0],["2017-08-29",32.0,34.0,31.8,33.91,1575000.0],["2017-08-30",33.9,35.07,33.56,34.72,1512800.0],["2017-08-31",34.92,35.95,34.82,35.61,1924700.0],["2017-09-01",35.69,36.57,35.13,36.16,1399700.0],["2017-09-05",36.0,36.31,34.62,35.2,1435300.0],["2017-09-06",35.19,35.93,34.05,35.69,1513400.0],["2017-09-07",35.29,35.9,35.1,35.8,885100.0],["2017-09-08",36.1,37.68,36.1,36.93,2277000.0],["2017-09-11",37.05,37.18,36.34,37.08,1345000.0],["2017-09-12",37.03,37.64,36.9,37.17,1231600.0],["2017-09-13",37.19,37.19,36.37,36.46,1083700.0],["2017-09-14",36.33,36.7,36.18,36.35,884300.0],["2017-09-15",36.29,37.0,35.8,36.83,2352600.0],["2017-09-18",36.79,37.2,36.49,36.98,1226100.0],["2017-09-19",37.17,37.18,36.45,36.55,836800.0],["2017-09-20",36.67,37.33,36.41,36.85,775100.0],["2017-09-21",36.78,38.03,36.54,37.63,1202700.0],["2017-09-22",37.66,37.89,37.3,37.59,867100.0],["2017-09-25",37.41,38.0,37.14,37.67,1002100.0],["2017-09-26",37.67,37.98,37.11,37.43,805300.0],["2017-09-27",37.63,38.26,37.39,37.9,1044400.0],["2017-09-28",38.0,38.42,37.66,38.37,796300.0],["2017-09-29",38.44,38.54,36.5,37.67,1946200.0],["2017-10-02",37.5,38.64,37.45,38.43,1321700.0],["2017-10-03",38.59,39.0,38.21,38.86,1467700.0],["2017-10-04",38.74,39.35,38.49,39.14,1843400.0],["2017-10-05",40.6,41.2,37.82,38.3,3936900.0],["2017-10-06",38.13,39.01,37.01,38.54,2006800.0],["2017-10-09",38.54,38.79,37.31,37.59,1193200.0],["2017-10-10",37.64,37.99,36.66,36.91,1070000.0],["2017-10-11",36.73,36.9,35.65,35.76,1638900.0],["2017-10-12",35.38,36.06,35.28,35.5,1375700.0],["2017-10-13",35.82,36.18,35.1,35.4,1368600.0],["2017-10-16",35.6,36.78,35.44,36.1,1068900.0],["2017-10-17",36.06,37.23,36.04,36.99,1239000.0],["2017-10-18",37.15,37.78,36.2,36.73,1364600.0],["2017-10-19",36.07,36.08,34.85,35.83,1771000.0],["2017-10-20",35.85,36.54,35.33,36.32,1331700.0],["2017-10-23",36.49,36.88,35.77,35.78,969300.0],["2017-10-24",35.82,36.13,35.25,35.64,1000400.0],["2017-10-25",35.65,35.85,34.35,34.89,996900.0],["2017-10-26",34.52,35.09,33.88,34.65,991400.0],["2017-10-27",34.53,35.43,34.0,35.04,1227000.0],["2017-10-30",34.82,35.87,34.82,35.18,592900.0],["2017-10-31",35.24,35.53,34.81,34.83,727200.0],["2017-11-01",35.06,35.2,34.08,34.36,686000.0],["2017-11-02",34.47,35.72,34.0,35.11,1368200.0],["2017-11-03",35.21,38.0,35.07,35.85,2652600.0],["2017-11-06",35.26,35.49,32.15,32.55,3351500.0],["2017-11-07",32.6,32.97,31.93,32.46,2389600.0],["2017-11-08",33.52,33.52,28.99,29.41,6030300.0],["2017-11-09",29.45,30.01,29.0,29.16,2096300.0],["2017-11-10",29.2,29.88,28.55,28.6,1805600.0],["2017-11-13",28.49,28.5,26.91,27.31,2538000.0],["2017-11-14",27.3,27.65,26.72,27.0,1841900.0],["2017-11-15",27.0,27.46,26.01,26.84,2091900.0],["2017-11-16",27.11,27.78,26.85,27.64,1582400.0],["2017-11-17",27.65,27.93,26.8,27.86,1712100.0],["2017-11-20",27.75,28.4,27.3,27.7,1590600.0],["2017-11-21",27.88,27.92,27.36,27.89,752800.0],["2017-11-22",27.83,28.28,27.68,28.25,581300.0],["2017-11-24",28.38,28.58,27.79,28.0,469600.0],["2017-11-27",28.0,28.16,27.51,27.6,888300.0],["2017-11-28",27.85,28.06,27.31,27.7,938800.0],["2017-11-29",27.69,29.07,27.65,29.02,1747500.0],["2017-11-30",28.98,30.27,28.75,30.25,1890500.0],["2017-12-01",30.15,30.55,29.11,30.16,1813500.0],["2017-12-04",30.53,30.97,28.82,28.92,1469900.0],["2017-12-05",28.88,30.96,28.8,29.95,2047600.0],["2017-12-06",29.95,30.11,29.4,29.71,1212800.0],["2017-12-07",29.79,30.71,29.55,30.09,906100.0],["2017-12-08",30.41,30.64,29.82,30.49,1005400.0],["2017-12-11",30.5,30.87,29.76,29.97,1307300.0],["2017-12-12",30.65,30.75,28.95,29.18,1570800.0],["2017-12-13",29.33,30.05,29.23,29.94,973100.0],["2017-12-14",30.03,30.03,28.92,28.97,1125000.0],["2017-12-15",29.18,29.57,28.85,28.98,1642500.0],["2017-12-18",29.06,29.39,28.13,28.42,1996500.0],["2017-12-19",28.4,28.84,28.07,28.12,1596200.0],["2017-12-20",28.3,28.55,28.01,28.3,1302800.0],["2017-12-21",28.3,29.18,28.28,28.75,1437100.0],["2017-12-22",28.66,29.35,28.65,29.26,1327800.0],["2017-12-26",29.1,30.71,29.1,30.46,2317600.0],["2017-12-27",30.5,30.88,30.21,30.7,1141800.0],["2017-12-28",30.72,31.23,30.53,31.18,726500.0],["2017-12-29",31.18,31.2,30.08,30.11,852900.0],["2018-01-02",30.39,30.58,29.7,30.43,1801700.0],["2018-01-03",30.52,31.24,29.45,29.51,2207900.0],["2018-01-04",29.64,29.81,28.35,28.78,2746200.0],["2018-01-05",28.88,29.05,28.5,28.9,1370400.0],["2018-01-08",28.97,29.25,27.06,27.11,3358100.0],["2018-01-09",27.11,28.72,27.07,28.29,2154300.0],["2018-01-10",28.17,28.76,27.75,28.63,1545900.0],["2018-01-11",28.6,28.75,27.6,27.9,1721100.0],["2018-01-12",27.8,28.44,27.6,28.37,1695000.0],["2018-01-16",28.58,28.73,28.07,28.15,1539200.0],["2018-01-17",28.43,28.47,28.05,28.25,1262200.0],["2018-01-18",28.25,28.3,27.73,27.78,1140400.0],["2018-01-19",27.82,28.09,26.85,26.92,3534800.0],["2018-01-22",27.35,28.99,27.05,28.93,3435400.0],["2018-01-23",29.0,30.99,28.84,30.32,4035800.0],["2018-01-24",30.75,31.76,29.91,30.57,3601000.0],["2018-01-25",31.0,31.0,29.85,30.68,1276400.0],["2018-01-26",30.9,32.14,30.59,32.13,1934100.0],["2018-01-29",32.2,32.99,31.61,31.74,1848700.0],["2018-01-30",30.98,31.7,30.57,30.65,1152700.0],["2018-01-31",30.68,30.96,29.5,29.91,1155600.0],["2018-02-01",29.61,30.49,29.5,30.26,883800.0],["2018-02-02",30.0,30.43,28.83,28.96,1057100.0],["2018-02-05",28.55,28.96,26.91,26.91,1904100.0],["2018-02-06",26.73,28.84,26.43,28.8,2647100.0],["2018-02-07",28.53,29.64,28.46,29.32,1749400.0],["2018-02-08",29.51,29.78,28.07,28.35,1880600.0],["2018-02-09",28.62,29.0,26.73,28.27,1884400.0],["2018-02-12",28.58,29.18,27.89,28.87,924500.0],["2018-02-13",28.88,29.51,28.48,29.51,879800.0],["2018-02-14",29.14,30.79,28.97,30.6,1705400.0],["2018-02-15",31.0,31.2,30.5,31.06,879500.0],["2018-02-16",31.0,31.55,30.81,30.92,620900.0],["2018-02-20",30.7,31.71,30.5,31.05,1167500.0],["2018-02-21",31.03,31.36,30.18,30.43,1853000.0],["2018-02-22",30.75,31.7,30.22,30.24,1719400.0],["2018-02-23",30.38,31.7,30.36,31.52,1502400.0],["2018-02-26",31.68,32.43,31.61,32.33,1531000.0],["2018-02-27",32.13,32.53,31.12,31.16,1933900.0],["2018-02-28",27.77,27.77,24.5,24.92,11609500.0],["2018-03-01",25.41,25.44,22.69,22.98,6703500.0],["2018-03-02",22.68,23.79,22.35,23.68,3804400.0],["2018-03-05",24.26,24.93,23.75,24.83,2635000.0],["2018-03-06",24.85,25.16,24.21,25.11,1651600.0],["2018-03-07",24.69,25.95,24.63,25.4,2586200.0],["2018-03-08",25.33,25.48,24.97,25.25,1427600.0],["2018-03-09",25.31,25.57,25.03,25.33,1531200.0],["2018-03-12",25.46,26.02,25.3,25.89,1576600.0],["2018-03-13",26.01,26.23,24.68,24.98,2077000.0],["2018-03-14",25.02,25.19,24.7,25.05,1598400.0],["2018-03-15",25.26,25.35,24.85,25.21,1134500.0],["2018-03-16",25.17,25.88,25.11,25.75,2017200.0],["2018-03-19",25.7,25.79,24.33,24.58,1375100.0],["2018-03-20",24.74,24.74,24.12,24.51,1025000.0],["2018-03-21",24.53,24.94,24.25,24.66,1116600.0],["2018-03-22",24.45,24.79,23.76,23.85,1274900.0],["2018-03-23",23.63,23.95,22.47,22.57,2395900.0],["2018-03-26",23.02,23.64,22.54,23.54,1616800.0],["2018-03-27",23.69,23.82,22.52,22.68,1360800.0],["2018-03-28",22.72,23.33,22.28,23.11,1699800.0],["2018-03-29",23.1,23.16,21.81,22.47,3837900.0],["2018-04-02",22.17,22.31,20.67,20.88,2309200.0],["2018-04-03",21.06,21.52,20.67,21.2,1330100.0],["2018-04-04",20.76,22.48,20.62,22.34,1730000.0],["2018-04-05",22.45,22.56,21.89,22.13,1469600.0],["2018-04-06",21.89,22.33,21.44,21.53,1131100.0],["2018-04-09",17.6,17.78,15.74,16.5,23862400.0],["2018-04-10",16.68,18.19,16.32,17.74,8688000.0],["2018-04-11",17.6,19.47,17.4,19.1,6180000.0],["2018-04-12",19.09,19.67,18.29,19.29,3204700.0],["2018-04-13",19.37,19.38,18.68,18.9,2226000.0],["2018-04-16",18.9,19.32,18.71,18.98,1568900.0],["2018-04-17",19.17,19.99,19.08,19.88,1388900.0],["2018-04-18",19.85,20.2,19.56,19.98,1934900.0],["2018-04-19",19.73,20.0,19.2,19.66,2238100.0],["2018-04-20",19.76,20.0,19.2,19.9,2793300.0],["2018-04-23",19.95,20.44,19.61,19.92,1747000.0],["2018-04-24",20.0,20.04,19.32,19.47,1767300.0],["2018-04-25",19.4,20.04,14.51,15.2,18289400.0],["2018-04-26",15.5,16.13,15.01,15.12,7651800.0],["2018-04-27",15.68,16.62,15.5,16.28,7183800.0],["2018-04-30",16.38,16.54,15.73,15.81,2875300.0],["2018-05-01",15.84,16.88,15.65,16.48,2501800.0],["2018-05-02",16.4,17.14,16.4,16.88,3091300.0],["2018-05-03",16.73,17.19,15.58,16.04,4974300.0],["2018-05-04",17.5,18.2,16.49,17.8,6735500.0],["2018-05-07",17.77,18.73,17.5,18.54,3191700.0],["2018-05-08",18.4,18.41,17.84,18.11,1756000.0],["2018-05-09",18.14,18.65,18.0,18.58,1382500.0],["2018-05-10",18.59,18.76,18.22,18.26,1327800.0],["2018-05-11",18.15,18.64,18.05,18.55,1165000.0],["2018-05-14",18.65,19.43,18.65,19.14,1436100.0],["2018-05-15",19.07,19.19,18.44,18.58,1755600.0],["2018-05-16",18.6,18.97,18.42,18.5,2547800.0],["2018-05-17",18.57,18.75,17.94,18.13,1957600.0],["2018-05-18",18.04,18.33,17.86,18.0,1792100.0],["2018-05-21",18.02,18.25,17.59,17.67,1742600.0],["2018-05-22",17.84,17.91,17.2,17.25,3290700.0],["2018-05-23",17.23,17.76,16.96,17.0,2950200.0],["2018-05-24",16.97,17.7,16.61,17.47,2002500.0],["2018-05-25",17.42,17.83,17.26,17.69,1034100.0],["2018-05-29",17.55,17.84,17.23,17.76,1350300.0],["2018-05-30",17.83,18.14,17.67,18.11,1261100.0],["2018-05-31",18.09,18.34,17.77,18.1,1333300.0],["2018-06-01",18.13,18.56,18.0,18.34,1475400.0],["2018-06-04",18.35,18.45,17.27,17.44,1848300.0],["2018-06-05",17.41,17.75,17.28,17.43,1706800.0],["2018-06-06",17.51,17.6,17.21,17.52,1153400.0],["2018-06-07",17.63,17.85,17.23,17.5,1555900.0],["2018-06-08",17.5,17.73,17.05,17.6,1666900.0],["2018-06-11",17.57,17.98,17.5,17.87,2050500.0],["2018-06-12",17.94,18.39,17.47,17.67,1623300.0],["2018-06-13",17.7,17.85,15.69,16.18,5367500.0],["2018-06-14",16.4,16.45,15.31,15.35,3783900.0],["2018-06-15",15.19,15.91,14.9,15.73,5195900.0],["2018-06-18",15.56,15.94,15.39,15.83,1892400.0],["2018-06-19",16.15,17.47,16.09,16.33,6016800.0],["2018-06-20",16.33,17.06,16.33,17.05,1952500.0],["2018-06-21",17.05,17.34,15.9,15.95,3357900.0],["2018-06-22",16.01,16.36,15.78,16.33,13523000.0],["2018-06-25",16.28,16.34,15.57,16.07,2591800.0],["2018-06-26",16.0,16.58,15.6,16.3,2914800.0],["2018-06-27",16.36,16.5,15.87,15.87,2548400.0],["2018-06-28",15.84,15.87,14.72,15.07,3601700.0],["2018-06-29",16.55,17.14,15.19,15.27,7960300.0],["2018-07-02",15.16,16.75,15.13,16.71,4271700.0],["2018-07-03",16.72,16.87,16.22,16.4,1485100.0],["2018-07-05",16.49,16.99,16.32,16.64,2135000.0],["2018-07-06",16.77,18.15,16.7,17.84,4615800.0],["2018-07-09",17.96,18.44,16.0,16.63,6922000.0],["2018-07-10",16.56,16.96,16.1,16.68,3729400.0],["2018-07-11",16.5,16.95,16.3,16.82,1717900.0],["2018-07-12",16.98,17.78,16.75,17.76,3717300.0],["2018-07-13",17.7,17.97,17.24,17.46,2555800.0],["2018-07-16",17.52,17.63,16.77,16.87,2607400.0],["2018-07-17",16.87,18.3,16.81,18.16,4101900.0],["2018-07-18",18.2,18.37,17.39,17.58,2684700.0],["2018-07-19",17.45,17.58,17.03,17.08,2286200.0],["2018-07-20",17.11,17.41,16.61,16.84,3009800.0],["2018-07-23",16.71,16.85,16.35,16.47,1819400.0],["2018-07-24",16.54,16.65,15.76,15.99,2702600.0],["2018-07-25",15.86,16.24,15.83,16.05,1808300.0],["2018-07-26",16.05,16.47,15.86,16.23,1759600.0],["2018-07-27",16.19,16.26,15.23,15.44,2373600.0],["2018-07-30",15.33,15.35,14.67,14.81,2955200.0],["2018-07-31",14.88,15.15,14.72,15.09,2325900.0],["2018-08-01",14.99,15.43,14.82,15.36,1837800.0],["2018-08-02",15.19,15.85,15.09,15.49,1700700.0],["2018-08-03",15.61,15.65,15.08,15.22,1226100.0],["2018-08-06",14.65,14.75,13.6,13.91,5099500.0],["2018-08-07",14.12,14.31,13.87,14.19,1621500.0],["2018-08-08",14.19,14.38,14.01,14.02,2509800.0],["2018-08-09",12.8,15.54,12.77,13.91,11251700.0],["2018-08-10",13.83,15.56,13.83,14.92,4294400.0],["2018-08-13",14.82,14.96,14.18,14.29,2468200.0],["2018-08-14",14.51,14.79,14.27,14.33,1903700.0],["2018-08-15",14.31,14.34,13.61,13.79,2333400.0],["2018-08-16",13.82,13.86,13.15,13.3,2723900.0],["2018-08-17",13.3,13.3,12.86,13.03,2895000.0],["2018-08-20",13.1,13.61,12.86,13.57,2809700.0],["2018-08-21",13.63,14.21,13.46,14.11,2033400.0],["2018-08-22",14.07,14.41,14.07,14.18,1310900.0],["2018-08-23",14.55,14.87,13.98,14.26,1825200.0],["2018-08-24",14.32,14.48,14.08,14.39,1062100.0],["2018-08-27",14.45,14.72,14.32,14.54,1469700.0],["2018-08-28",14.52,14.76,14.4,14.6,830900.0],["2018-08-29",14.7,14.77,14.41,14.42,782300.0],["2018-08-30",14.39,14.64,14.32,14.42,1640900.0],["2018-08-31",14.48,14.59,14.01,14.22,1186000.0],["2018-09-04",14.19,14.3,13.81,14.24,1641400.0],["2018-09-05",14.14,14.48,14.02,14.38,1244500.0],["2018-09-06",14.45,14.48,13.92,14.03,1432900.0],["2018-09-07",13.9,14.07,13.73,14.04,1242500.0],["2018-09-10",14.05,14.17,13.74,13.95,1603100.0],["2018-09-11",13.89,13.91,13.17,13.49,1540000.0],["2018-09-12",13.53,13.82,13.19,13.77,1181100.0],["2018-09-13",13.77,13.91,13.51,13.76,1137700.0],["2018-09-14",13.76,13.99,13.53,13.88,1424000.0],["2018-09-17",13.91,14.25,13.87,14.05,1484400.0],["2018-09-18",14.02,14.3,13.94,14.28,1451700.0],["2018-09-19",14.28,15.17,14.19,15.1,1654900.0],["2018-09-20",15.2,19.19,15.03,19.11,15107900.0],["2018-09-21",20.1,20.46,19.16,20.17,14725100.0],["2018-09-24",20.22,20.6,19.71,19.85,3297800.0],["2018-09-25",20.09,21.85,20.01,21.41,5239100.0],["2018-09-26",21.51,22.2,20.89,21.1,4001000.0],["2018-09-27",21.06,22.22,21.02,21.81,3049300.0],["2018-09-28",21.75,22.04,20.02,20.76,6303500.0],["2018-10-01",20.82,21.23,20.24,20.79,2022300.0],["2018-10-02",20.58,21.07,19.65,20.16,2750200.0],["2018-10-03",20.36,21.5,20.0,21.16,1949100.0],["2018-10-04",20.95,21.52,20.63,21.47,2475900.0],["2018-10-05",21.57,22.09,20.89,21.44,2405200.0],["2018-10-08",21.2,21.42,20.32,21.11,2341800.0],["2018-10-09",21.03,21.6,20.74,21.16,2651500.0],["2018-10-10",21.02,21.22,20.15,20.24,1955500.0],["2018-10-11",20.22,21.24,19.81,20.99,2603200.0],["2018-10-12",21.38,21.93,21.13,21.72,1880800.0],["2018-10-15",21.67,22.0,20.83,21.28,1503900.0],["2018-10-16",21.52,23.2,21.22,22.92,3721300.0],["2018-10-17",22.89,23.2,21.84,22.87,1899600.0],["2018-10-18",22.84,23.05,22.23,22.73,2801800.0],["2018-10-19",22.58,23.48,22.16,22.21,4936800.0],["2018-10-22",22.17,22.77,21.12,21.76,2121000.0],["2018-10-23",21.23,22.63,20.92,22.0,2688100.0],["2018-10-24",21.95,22.46,19.24,19.24,3065300.0],["2018-10-25",19.51,21.59,19.25,21.27,2202700.0],["2018-10-26",20.79,21.95,20.41,21.74,1736000.0],["2018-10-29",22.36,22.4,20.38,21.1,1973500.0],["2018-10-30",21.07,21.77,20.18,21.09,2105500.0],["2018-10-31",22.51,22.7,19.28,19.48,10017900.0],["2018-11-01",19.69,22.48,19.6,22.36,3952900.0],["2018-11-02",22.5,23.55,22.19,22.73,3100300.0],["2018-11-05",22.64,23.0,21.29,21.66,2015000.0],["2018-11-06",21.51,22.2,21.13,21.88,2717800.0],["2018-11-07",23.0,23.46,19.69,20.0,5128100.0],["2018-11-08",20.0,20.91,19.17,19.25,2572300.0],["2018-11-09",19.16,19.2,18.21,18.86,2167800.0],["2018-11-12",18.92,19.5,18.6,18.86,1679000.0],["2018-11-13",18.9,19.4,17.77,17.81,1948700.0],["2018-11-14",18.13,18.18,17.02,17.53,2405900.0],["2018-11-15",17.4,18.83,17.4,18.63,1481200.0],["2018-11-16",18.48,19.24,18.12,18.93,1740900.0],["2018-11-19",18.85,19.09,17.99,18.12,1704600.0],["2018-11-20",17.36,18.5,17.33,18.24,1564400.0],["2018-11-21",18.44,18.81,18.07,18.78,843800.0],["2018-11-23",18.63,19.31,18.35,18.51,694900.0],["2018-11-26",18.68,19.5,18.47,19.46,1020500.0],["2018-11-27",18.21,18.35,16.81,17.0,4450000.0],["2018-11-28",19.16,20.67,18.33,20.53,10323200.0],["2018-11-29",20.37,21.03,19.41,20.13,3373700.0],["2018-11-30",20.02,20.29,18.84,19.06,2546700.0],["2018-12-03",19.72,20.34,19.15,20.3,1811200.0],["2018-12-04",20.22,20.79,18.75,18.82,2630200.0],["2018-12-06",18.66,19.43,18.39,18.91,1868100.0],["2018-12-07",18.74,19.2,18.03,18.21,1979000.0],["2018-12-10",18.03,19.02,17.82,18.78,1739900.0],["2018-12-11",19.06,19.13,18.35,18.57,839600.0],["2018-12-12",18.78,19.47,18.33,18.48,1656900.0],["2018-12-13",18.61,18.65,17.65,17.93,1696400.0],["2018-12-14",17.79,18.27,17.56,17.67,1160800.0],["2018-12-17",17.64,18.59,17.45,17.56,1643600.0],["2018-12-18",17.73,17.95,16.67,17.04,1772200.0],["2018-12-19",17.07,17.68,15.56,15.78,2965700.0],["2018-12-20",15.73,16.1,15.01,15.27,3133400.0],["2018-12-21",15.3,15.49,14.29,14.33,5123400.0],["2018-12-24",14.01,14.68,14.01,14.32,1637600.0],["2018-12-26",14.34,15.92,14.33,15.84,2807500.0],["2018-12-27",15.65,15.78,14.56,15.45,1616300.0],["2018-12-28",15.36,16.0,15.11,15.65,1304800.0],["2018-12-31",15.7,16.32,15.56,16.17,1719400.0],["2019-01-02",15.84,16.75,15.73,16.65,1649400.0],["2019-01-03",16.8,17.27,16.15,16.17,1847600.0],["2019-01-04",16.44,17.65,16.44,17.57,2198400.0],["2019-01-07",17.88,18.4,17.3,18.23,2200500.0],["2019-01-08",18.41,18.54,17.6,18.54,1765200.0],["2019-01-09",18.65,20.13,18.4,19.74,1810000.0],["2019-01-10",19.67,20.98,19.35,20.71,2524100.0],["2019-01-11",20.65,21.29,20.15,21.08,1739900.0],["2019-01-14",20.76,21.05,20.42,20.66,1893000.0],["2019-01-15",20.88,21.53,20.72,21.33,1970000.0],["2019-01-16",21.36,21.89,21.27,21.77,1480500.0],["2019-01-17",21.77,22.12,21.41,21.58,1426500.0],["2019-01-18",21.69,21.69,20.7,21.07,2635100.0],["2019-01-22",20.87,20.87,20.18,20.32,1537200.0],["2019-01-23",20.44,20.94,20.12,20.81,1648400.0],["2019-01-24",20.8,21.68,20.62,21.64,1170000.0],["2019-01-25",21.73,22.64,21.54,22.61,1765100.0],["2019-01-28",22.21,22.5,21.68,22.1,1867900.0],["2019-01-29",22.15,22.37,21.91,22.31,968500.0],["2019-01-30",22.38,22.93,22.05,22.93,1349500.0],["2019-01-31",22.97,23.29,22.53,22.78,1521800.0],["2019-02-01",22.82,22.86,22.41,22.74,1272300.0],["2019-02-04",22.79,22.94,22.5,22.7,1019200.0],["2019-02-05",22.85,23.27,22.68,23.09,1520800.0],["2019-02-06",23.12,23.18,22.86,22.91,911800.0],["2019-02-07",22.72,22.92,21.96,22.34,903700.0],["2019-02-08",22.24,22.47,21.7,21.99,1291500.0],["2019-02-11",22.16,22.49,21.04,21.48,2003200.0],["2019-02-12",21.59,22.53,21.59,22.39,1470800.0],["2019-02-13",22.52,22.85,22.11,22.31,727500.0],["2019-02-14",22.2,22.25,21.56,21.93,1372100.0],["2019-02-15",22.05,23.48,21.88,23.25,1839000.0],["2019-02-19",23.25,23.74,22.81,22.98,1137200.0],["2019-02-20",23.02,23.41,22.58,22.82,923300.0],["2019-02-21",22.84,22.99,22.15,22.26,894200.0],["2019-02-22",22.44,22.96,22.13,22.93,1408100.0],["2019-02-25",23.32,23.86,23.19,23.75,1779900.0],["2019-02-26",23.48,23.86,23.26,23.56,1887500.0],["2019-02-27",23.01,25.97,22.61,25.53,4015800.0],["2019-02-28",25.59,26.81,25.51,26.5,2670200.0],["2019-03-01",26.56,27.2,26.25,26.6,1889300.0],["2019-03-04",26.92,27.39,26.28,26.85,1752400.0],["2019-03-05",26.9,27.7,26.57,26.66,1858600.0],["2019-03-06",26.84,26.84,25.55,25.65,1476600.0],["2019-03-07",25.64,25.84,24.99,25.39,1511800.0],["2019-03-08",25.19,25.78,24.72,25.76,1107400.0],["2019-03-11",25.19,26.1,25.08,26.07,1200300.0],["2019-03-12",26.13,26.47,25.73,26.2,1039800.0],["2019-03-13",26.39,27.44,26.22,27.38,1906000.0],["2019-03-14",27.5,28.12,26.61,26.68,1607100.0],["2019-03-15",26.84,27.33,26.68,26.85,3179500.0],["2019-03-18",26.8,27.71,26.65,27.1,1281800.0],["2019-03-19",27.32,27.42,26.68,26.92,945500.0],["2019-03-20",26.97,27.09,25.95,26.22,858100.0],["2019-03-21",25.86,27.49,25.65,27.22,1267300.0],["2019-03-22",27.05,27.38,25.97,26.1,1464400.0],["2019-03-25",26.04,26.7,25.53,26.19,1117300.0],["2019-03-26",26.48,26.98,26.22,26.95,828400.0],["2019-03-27",26.9,27.0,25.91,26.24,822200.0],["2019-03-28",26.27,26.89,25.98,26.64,1302000.0],["2019-03-29",26.96,27.03,26.31,26.85,1062600.0],["2019-04-01",27.12,27.42,26.85,26.98,1126700.0],["2019-04-02",26.95,27.64,26.74,27.32,934800.0],["2019-04-03",27.44,27.52,26.79,27.35,1235900.0],["2019-04-04",27.46,27.5,26.65,26.86,839600.0],["2019-04-05",26.9,28.67,26.9,28.12,2193700.0],["2019-04-08",28.08,28.37,27.04,27.07,1251400.0],["2019-04-09",26.99,27.4,26.59,26.67,919100.0],["2019-04-10",26.83,27.0,26.68,26.78,962100.0],["2019-04-11",26.79,26.97,26.01,26.02,1083500.0],["2019-04-12",26.27,26.48,25.53,25.68,1119000.0],["2019-04-15",25.67,25.89,25.08,25.51,767000.0],["2019-04-16",25.79,26.06,25.37,25.51,1091200.0],["2019-04-17",25.61,25.61,23.13,23.32,2023900.0],["2019-04-18",23.27,23.62,22.45,23.58,2197700.0],["2019-04-22",23.6,23.93,23.27,23.74,1196200.0],["2019-04-23",23.74,24.78,23.53,24.37,1504800.0],["2019-04-24",24.41,24.49,23.85,24.04,1283300.0],["2019-04-25",24.0,24.67,23.69,24.45,990500.0],["2019-04-26",24.5,25.21,24.23,25.17,1038000.0],["2019-04-29",25.13,25.54,24.95,25.12,857900.0],["2019-04-30",25.17,25.24,23.99,24.05,1424000.0],["2019-05-01",24.17,24.58,23.64,23.66,1044300.0],["2019-05-02",23.2,26.26,23.19,25.5,2628700.0],["2019-05-03",25.51,26.69,25.21,26.52,1642100.0],["2019-05-06",25.63,26.86,25.41,26.79,1107400.0],["2019-05-07",26.74,26.79,25.51,25.81,1053700.0],["2019-05-08",25.78,26.39,25.65,26.15,673400.0],["2019-05-09",25.74,26.24,25.37,25.98,554200.0],["2019-05-10",25.79,26.19,25.28,25.84,548300.0],["2019-05-13",25.1,25.46,24.26,24.63,1145100.0],["2019-05-14",24.92,25.88,24.62,25.6,908900.0],["2019-05-15",25.24,26.26,25.14,25.94,1166700.0],["2019-05-16",25.97,26.54,25.45,25.66,797800.0],["2019-05-17",25.34,25.74,24.93,25.03,808300.0],["2019-05-20",24.75,24.8,24.2,24.23,838300.0],["2019-05-21",24.56,25.59,24.39,25.54,746000.0],["2019-05-22",25.42,25.67,24.8,25.14,578800.0],["2019-05-23",24.8,25.4,24.03,25.34,1059800.0],["2019-05-24",25.45,26.1,25.45,25.96,926300.0],["2019-05-28",26.09,26.55,25.8,26.14,985000.0],["2019-05-29",25.85,25.92,24.54,24.59,997500.0],["2019-05-30",24.7,24.91,24.45,24.9,939600.0],["2019-05-31",24.5,24.74,23.96,23.99,779200.0],["2019-06-03",23.95,24.7,23.93,24.39,640500.0],["2019-06-04",24.76,25.38,24.62,25.35,972500.0],["2019-06-05",25.49,25.87,25.0,25.77,874100.0],["2019-06-06",25.85,25.94,24.69,24.91,910200.0],["2019-06-07",25.03,26.08,24.94,25.84,905600.0],["2019-06-10",25.94,26.18,25.56,25.66,632200.0],["2019-06-11",25.85,26.09,25.52,25.62,848800.0],["2019-06-12",25.71,25.71,25.13,25.57,967600.0],["2019-06-13",25.69,25.77,25.37,25.63,737600.0],["2019-06-14",25.51,25.51,24.25,24.26,948000.0],["2019-06-17",24.62,25.62,24.38,25.42,1479700.0],["2019-06-18",25.61,26.37,25.53,25.93,1773400.0],["2019-06-19",26.06,26.96,25.59,26.62,1070000.0],["2019-06-20",26.88,27.43,25.64,25.73,955500.0],["2019-06-21",25.55,26.22,25.22,26.0,1797100.0],["2019-06-24",26.01,26.16,25.56,25.79,1135600.0],["2019-06-25",25.89,26.44,25.7,25.78,1047600.0],["2019-06-26",25.84,26.17,25.02,25.24,875100.0],["2019-06-27",25.38,26.46,25.29,26.43,1049800.0],["2019-06-28",26.4,26.99,26.21,26.73,1560600.0],["2019-07-01",26.99,27.23,26.74,26.92,856200.0],["2019-07-02",26.94,26.99,26.26,26.7,773200.0],["2019-07-03",26.79,27.2,26.42,27.19,331400.0],["2019-07-05",27.0,27.66,26.93,27.14,933300.0],["2019-07-08",26.9,27.21,26.44,26.73,1013800.0],["2019-07-09",26.61,27.48,26.61,27.21,620300.0],["2019-07-10",27.39,27.75,26.57,27.3,1118500.0],["2019-07-11",27.26,27.39,26.62,27.25,976100.0],["2019-07-12",27.16,27.49,26.86,27.23,570300.0],["2019-07-15",27.4,27.4,26.63,26.72,576800.0],["2019-07-16",26.61,27.04,26.18,26.27,678200.0],["2019-07-17",26.25,26.4,25.54,25.57,930500.0],["2019-07-18",25.52,26.25,25.19,26.15,801400.0],["2019-07-19",26.1,26.1,25.54,25.7,1161800.0],["2019-07-22",25.6,26.06,25.6,25.97,1576100.0],["2019-07-23",22.5,23.2,21.56,22.22,8759500.0],["2019-07-24",22.16,23.75,21.91,23.01,1869900.0],["2019-07-25",23.0,23.09,22.33,22.7,1248700.0],["2019-07-26",22.88,23.5,22.78,23.34,946100.0],["2019-07-29",23.45,24.13,23.13,24.07,1029300.0],["2019-07-30",23.99,25.03,23.86,25.0,1146700.0],["2019-07-31",25.23,25.79,24.56,24.58,1760400.0],["2019-08-01",26.09,29.32,25.5,28.67,6181500.0],["2019-08-02",28.63,29.25,28.07,28.73,1719000.0],["2019-08-05",28.1,29.08,27.87,28.59,1671900.0],["2019-08-06",28.9,29.08,28.12,28.86,1427900.0],["2019-08-07",28.47,29.4,28.13,29.01,1640500.0],["2019-08-08",29.21,29.65,29.01,29.38,1602000.0],["2019-08-09",29.37,30.38,29.1,29.87,1686600.0],["2019-08-12",29.67,30.36,29.43,29.72,1665900.0],["2019-08-13",29.54,30.21,29.05,29.45,1234200.0],["2019-08-14",29.04,29.63,28.51,29.12,1016700.0],["2019-08-15",29.26,29.74,28.66,29.02,965600.0],["2019-08-16",29.32,29.86,29.22,29.61,1037800.0],["2019-08-19",29.67,29.87,29.11,29.24,699000.0],["2019-08-20",29.32,29.67,28.98,29.28,601500.0],["2019-08-21",29.63,30.03,29.14,29.83,695300.0],["2019-08-22",29.97,29.97,29.05,29.21,812800.0],["2019-08-23",29.31,29.62,27.9,28.05,891100.0],["2019-08-26",28.32,28.42,27.32,27.82,835600.0],["2019-08-27",28.42,28.97,27.51,27.76,773000.0],["2019-08-28",27.65,28.39,27.52,27.97,541800.0],["2019-08-29",28.1,28.51,27.55,28.44,720400.0],["2019-08-30",28.66,28.78,27.43,27.66,864500.0],["2019-09-03",27.32,27.32,25.05,25.26,1751400.0],["2019-09-04",25.58,25.8,24.21,24.84,1659900.0],["2019-09-05",25.13,25.26,24.26,24.52,1068200.0],["2019-09-06",24.6,24.77,23.77,23.8,1044500.0],["2019-09-09",41.75,43.98,36.62,38.85,22620300.0],["2019-09-10",39.05,41.95,38.06,41.22,7565100.0],["2019-09-11",41.29,41.95,40.07,41.39,3384400.0],["2019-09-12",41.17,41.55,39.05,39.14,2450100.0],["2019-09-13",40.12,41.24,39.6,40.45,2963000.0],["2019-09-16",40.2,44.85,40.0,44.01,4422900.0],["2019-09-17",44.0,44.64,41.13,42.6,3334900.0],["2019-09-18",40.65,42.58,40.03,42.16,6077700.0],["2019-09-19",41.98,42.33,40.53,41.68,1963500.0],["2019-09-20",41.61,42.07,40.6,40.74,4138300.0],["2019-09-23",42.2,43.34,41.48,41.61,2650900.0],["2019-09-24",41.57,41.76,38.0,38.67,2696700.0],["2019-09-25",39.23,40.71,38.8,39.21,1939800.0],["2019-09-26",39.06,39.52,37.0,37.48,1241000.0],["2019-09-27",37.56,38.55,36.02,36.78,1332300.0],["2019-09-30",36.69,37.07,35.83,35.99,1392900.0],["2019-10-01",38.0,39.0,36.09,36.21,2408900.0],["2019-10-02",35.99,37.69,35.35,37.4,2441900.0],["2019-10-03",37.21,38.53,37.04,38.3,1766100.0],["2019-10-04",38.44,39.17,37.02,38.16,1474400.0],["2019-10-07",37.79,38.86,37.67,38.7,1105300.0],["2019-10-08",38.21,39.58,37.37,39.07,1657100.0],["2019-10-09",39.11,40.37,39.11,39.88,1588600.0],["2019-10-10",39.93,40.8,39.73,40.48,1735000.0],["2019-10-11",40.66,40.83,40.12,40.52,1387500.0],["2019-10-14",40.21,40.48,39.34,39.48,911600.0],["2019-10-15",39.57,40.79,39.56,40.16,1240400.0],["2019-10-16",39.65,40.49,39.5,39.9,1248300.0],["2019-10-17",40.23,40.49,39.79,39.98,1281000.0],["2019-10-18",39.74,40.34,39.38,39.95,3054500.0],["2019-10-21",40.67,43.45,40.02,43.24,2631200.0],["2019-10-22",43.18,44.1,42.27,42.51,1249000.0],["2019-10-23",42.54,42.8,41.6,41.81,784600.0],["2019-10-24",41.71,41.71,40.53,41.13,1036900.0],["2019-10-25",41.07,42.05,40.61,41.58,951700.0],["2019-10-28",41.17,42.55,41.0,42.15,966900.0],["2019-10-29",42.2,42.87,41.64,42.26,958300.0],["2019-10-30",42.31,43.12,41.54,43.05,1461300.0],["2019-10-31",42.79,43.94,39.75,42.41,2062200.0],["2019-11-01",42.87,43.38,42.07,43.0,1461900.0],["2019-11-04",43.16,43.47,42.27,42.45,1045100.0],["2019-11-05",42.7,42.7,41.43,41.62,886800.0],["2019-11-06",41.74,41.85,40.54,40.99,969200.0],["2019-11-07",40.9,41.93,40.83,41.2,604000.0],["2019-11-08",41.05,43.01,40.68,42.61,1014200.0],["2019-11-11",42.75,45.87,42.39,45.24,2605600.0],["2019-11-12",45.53,47.79,45.5,46.33,2045500.0],["2019-11-13",46.04,47.3,45.9,46.41,765000.0],["2019-11-14",46.44,46.72,44.33,45.47,1459800.0],["2019-11-15",45.87,47.05,45.77,46.1,1343600.0],["2019-11-18",46.06,46.25,44.16,45.07,1255300.0],["2019-11-19",45.25,47.45,45.1,46.81,1251700.0],["2019-11-20",46.41,47.14,45.5,46.19,1776200.0],["2019-11-21",45.46,47.93,45.28,47.53,1264800.0],["2019-11-22",47.78,48.21,46.84,47.08,646200.0],["2019-11-25",47.82,48.27,47.25,47.76,1139200.0],["2019-11-26",47.85,48.18,46.84,47.4,1607100.0],["2019-11-27",47.76,47.77,46.95,47.0,903600.0],["2019-11-29",47.03,47.41,44.67,45.29,869100.0],["2019-12-02",45.55,46.24,44.3,45.78,1583600.0],["2019-12-03",45.67,46.52,44.89,44.94,1385400.0],["2019-12-04",45.07,45.48,42.81,44.28,1954300.0],["2019-12-05",52.98,53.7,49.9,50.48,7432700.0],["2019-12-06",50.51,52.49,50.5,51.4,1876900.0],["2019-12-09",51.13,51.4,47.88,47.93,1713100.0],["2019-12-10",47.89,48.75,46.05,46.26,1840400.0],["2019-12-11",46.16,46.65,44.68,45.01,1982300.0],["2019-12-12",45.07,45.38,43.67,44.52,1970800.0],["2019-12-13",44.75,45.42,44.0,44.34,1347200.0],["2019-12-16",45.24,46.29,45.2,46.06,1811900.0],["2019-12-17",46.2,46.8,44.97,46.12,2162700.0],["2019-12-18",46.19,46.51,42.3,43.44,3177800.0],["2019-12-19",43.46,44.88,43.1,43.63,1319000.0],["2019-12-20",43.71,45.34,43.18,45.19,2975000.0],["2019-12-23",45.28,45.81,43.71,44.57,1190100.0],["2019-12-24",44.63,45.48,44.46,45.45,330500.0],["2019-12-26",45.45,45.63,44.79,45.05,495300.0],["2019-12-27",45.36,45.48,43.83,43.97,791000.0],["2019-12-30",44.03,44.32,42.75,43.16,810000.0],["2019-12-31",43.0,43.18,42.37,42.78,1406100.0],["2020-01-02",42.87,42.9,40.79,41.11,2188600.0],["2020-01-03",40.74,41.55,39.94,40.35,2293400.0],["2020-01-06",39.98,42.89,39.32,42.81,1703000.0],["2020-01-07",42.62,42.77,41.34,42.18,1507300.0],["2020-01-08",42.28,44.69,41.86,44.41,1305600.0],["2020-01-09",44.41,45.92,44.29,45.58,1728300.0],["2020-01-10",45.66,47.22,44.82,45.24,2078000.0],["2020-01-13",45.39,45.5,40.6,41.8,3189700.0],["2020-01-14",41.77,44.1,41.66,44.05,1596700.0],["2020-01-15",44.03,46.11,43.76,45.4,1447600.0],["2020-01-16",45.5,45.85,44.2,44.56,879000.0],["2020-01-17",44.93,45.17,42.91,43.43,1078800.0],["2020-01-21",43.01,43.79,42.85,43.37,902600.0],["2020-01-22",43.51,43.82,42.05,42.16,1093500.0],["2020-01-23",42.0,42.13,40.68,40.79,2066600.0],["2020-01-24",40.89,41.29,39.06,39.34,1500600.0],["2020-01-27",38.8,40.81,37.01,40.43,1624500.0],["2020-01-28",40.55,41.76,39.9,41.55,1319800.0],["2020-01-29",41.45,41.6,39.83,40.24,1231800.0],["2020-01-30",39.85,40.45,39.07,39.98,712200.0],["2020-01-31",39.88,40.17,39.2,39.94,1047600.0],["2020-02-03",40.39,41.0,40.02,40.9,731100.0],["2020-02-04",41.1,42.4,40.9,41.67,1285400.0],["2020-02-05",42.07,43.18,41.94,42.75,972700.0],["2020-02-06",43.1,43.24,41.73,41.94,742200.0],["2020-02-07",41.92,42.49,40.89,41.67,803000.0],["2020-02-10",41.67,43.6,41.16,43.49,930100.0],["2020-02-11",44.0,44.18,42.85,43.88,1002400.0],["2020-02-12",44.07,45.37,43.12,45.22,1040500.0],["2020-02-13",44.96,47.99,44.42,46.87,1855800.0],["2020-02-14",46.43,47.29,45.74,46.09,1212300.0],["2020-02-18",46.08,46.91,44.45,45.44,790100.0],["2020-02-19",45.56,46.04,45.06,45.84,747000.0],["2020-02-20",45.52,45.78,43.43,44.83,988600.0],["2020-02-21",44.77,45.19,44.11,45.13,1142200.0],["2020-02-24",43.93,44.1,42.08,42.25,1538800.0],["2020-02-25",42.48,42.91,40.31,40.67,1186400.0],["2020-02-26",40.93,42.04,39.57,40.22,1191700.0],["2020-02-27",39.5,40.48,37.3,39.1,3765900.0],["2020-02-28",37.83,42.76,37.55,42.74,2262100.0],["2020-03-02",42.71,44.3,41.23,43.76,1715400.0],["2020-03-03",43.54,43.7,41.33,41.98,1279500.0],["2020-03-04",42.76,44.59,41.92,44.53,1098400.0],["2020-03-05",43.5,45.16,43.0,44.39,1073600.0],["2020-03-06",43.44,44.5,40.68,41.91,1221100.0],["2020-03-09",39.0,40.11,37.69,39.32,1200400.0],["2020-03-10",40.27,41.2,38.58,41.01,1146800.0],["2020-03-11",39.79,40.78,36.71,36.87,1515700.0],["2020-03-12",34.26,37.04,32.21,35.39,2297600.0],["2020-03-13",37.13,37.35,32.66,35.63,1776500.0],["2020-03-16",31.39,34.93,30.02,31.65,2727700.0],["2020-03-17",32.04,34.5,30.71,34.38,2350200.0],["2020-03-18",33.44,35.62,31.91,33.21,1535900.0],["2020-03-19",33.54,35.32,32.1,34.76,1493600.0],["2020-03-20",34.77,37.47,33.24,33.37,1782000.0],["2020-03-23",33.8,35.66,32.9,35.0,1206700.0],["2020-03-24",36.25,38.28,35.62,38.06,1423500.0],["2020-03-25",37.89,39.79,36.38,38.06,1166800.0],["2020-03-26",38.32,39.99,38.01,39.52,1079500.0],["2020-03-27",38.61,40.45,37.74,38.83,1069400.0],["2020-03-30",39.03,41.4,38.73,41.32,1123800.0],["2020-03-31",43.52,44.49,41.02,42.25,2282500.0],["2020-04-01",40.95,41.74,38.75,39.26,1329900.0],["2020-04-02",38.81,41.69,38.45,41.68,1126700.0],["2020-04-03",40.94,41.78,39.39,40.76,1053100.0],["2020-04-06",42.0,43.44,41.21,43.29,1322600.0],["2020-04-07",44.0,44.72,41.05,41.71,1358600.0],["2020-04-08",42.24,43.03,40.9,42.8,1059500.0],["2020-04-09",43.22,44.0,42.31,43.8,864400.0],["2020-04-13",42.96,43.44,42.07,42.85,783400.0],["2020-04-14",43.5,45.4,43.16,44.93,1650600.0],["2020-04-15",44.56,46.1,43.25,45.19,1443600.0],["2020-04-16",46.08,46.95,45.13,46.55,1244300.0],["2020-04-17",47.52,48.97,46.43,48.9,1313500.0],["2020-04-20",49.0,51.16,48.07,49.73,1949600.0],["2020-04-21",48.99,49.44,47.1,47.84,1046200.0],["2020-04-22",49.0,50.15,48.58,49.41,1206100.0],["2020-04-23",49.66,50.42,49.05,49.14,1014200.0],["2020-04-24",49.75,51.38,49.27,50.93,1082300.0],["2020-04-27",51.92,52.74,50.57,51.89,1892500.0],["2020-04-28",51.89,52.27,50.2,50.64,1187400.0],["2020-04-29",51.5,51.67,50.14,50.76,1092400.0],["2020-04-30",49.21,50.4,47.87,48.31,1359200.0],["2020-05-01",47.37,47.57,44.22,44.93,1186700.0],["2020-05-04",44.52,46.6,44.33,46.59,1139300.0],["2020-05-05",46.87,47.89,46.61,47.38,766200.0],["2020-05-06",47.96,49.33,47.19,48.18,904700.0],["2020-05-07",49.59,49.59,47.64,49.34,965200.0],["2020-05-08",49.75,52.47,49.01,50.72,2001000.0],["2020-05-11",50.21,51.72,48.53,50.89,1567800.0],["2020-05-12",51.27,51.49,49.3,49.37,1290500.0],["2020-05-13",49.89,49.93,45.05,46.02,1533800.0],["2020-05-14",45.33,47.63,44.66,47.36,1582300.0],["2020-05-15",47.45,50.85,46.99,50.83,1280800.0],["2020-05-18",51.45,52.83,51.16,52.06,1330300.0],["2020-05-19",51.93,53.13,50.98,51.04,867400.0],["2020-05-20",51.45,52.8,50.86,52.55,840500.0],["2020-05-21",52.58,52.97,51.05,51.57,657600.0],["2020-05-22",51.59,51.61,50.45,51.24,420600.0],["2020-05-26",51.94,53.05,51.1,51.17,1145000.0],["2020-05-27",51.58,52.06,48.25,50.63,1052400.0],["2020-05-28",51.1,52.27,49.88,50.69,1023400.0],["2020-05-29",51.01,51.32,48.0,49.68,1214000.0],["2020-06-01",49.47,50.39,48.69,48.89,1215100.0],["2020-06-02",49.01,49.01,47.37,48.02,1059900.0],["2020-06-03",48.27,48.36,46.32,46.9,1198000.0],["2020-06-04",46.55,47.79,45.02,45.75,1183800.0],["2020-06-05",45.78,46.58,45.13,45.61,861700.0],["2020-06-08",45.45,47.21,44.7,46.81,1052500.0],["2020-06-09",46.82,48.21,46.25,47.49,954600.0],["2020-06-10",47.92,48.65,46.56,47.02,784300.0],["2020-06-11",46.35,46.72,45.15,45.19,1098000.0],["2020-06-12",46.0,46.21,44.46,45.85,1103300.0],["2020-06-15",44.9,46.88,44.55,46.49,929600.0],["2020-06-16",47.51,47.94,46.44,47.34,776100.0],["2020-06-17",47.84,48.0,46.49,47.12,718900.0],["2020-06-18",46.93,50.19,46.49,49.32,1512900.0],["2020-06-19",49.91,52.25,48.72,52.03,3011400.0],["2020-06-22",51.79,52.9,50.84,52.32,1619800.0],["2020-06-23",52.57,53.74,51.97,52.73,1551200.0],["2020-06-24",52.77,53.75,49.96,52.02,3287000.0],["2020-06-25",51.42,51.5,48.38,50.19,2888600.0],["2020-06-26",51.47,52.24,46.93,47.93,15864300.0],["2020-06-29",48.94,48.94,47.46,48.16,1860000.0],["2020-06-30",48.5,48.71,47.55,48.47,1747500.0],["2020-07-01",48.77,51.0,48.6,50.29,1549800.0],["2020-07-02",50.91,52.28,50.31,51.61,1086800.0],["2020-07-06",52.77,53.8,52.21,53.69,2792600.0],["2020-07-07",55.55,58.72,55.12,57.0,3061600.0],["2020-07-08",57.34,58.36,56.08,56.4,1395400.0],["2020-07-09",56.5,57.57,55.87,56.07,1239300.0],["2020-07-10",56.02,56.42,55.09,55.45,754400.0],["2020-07-13",56.08,56.29,52.13,52.32,1269300.0],["2020-07-14",52.4,53.73,51.4,53.72,809000.0],["2020-07-15",54.5,55.37,53.92,55.13,679100.0],["2020-07-16",54.85,55.0,54.13,54.58,771300.0],["2020-07-17",54.93,55.43,54.62,54.97,899400.0],["2020-07-20",55.3,55.97,54.92,55.42,956500.0],["2020-07-21",47.5,48.47,44.3,44.69,10736700.0],["2020-07-22",44.88,45.17,42.58,42.92,4177900.0],["2020-07-23",42.95,44.82,42.75,43.75,2656200.0],["2020-07-24",43.2,43.91,42.85,43.46,1371100.0],["2020-07-27",43.67,44.44,42.82,44.33,1533600.0],["2020-07-28",44.24,44.73,43.14,43.15,880200.0],["2020-07-29",43.53,43.97,42.45,42.53,1110400.0],["2020-07-30",42.27,42.96,42.0,42.49,1039000.0],["2020-07-31",42.43,42.53,40.82,41.57,1639800.0],["2020-08-03",42.08,43.59,41.91,43.27,1218500.0],["2020-08-04",43.06,43.98,42.6,43.52,1720100.0],["2020-08-05",43.62,43.93,42.69,42.87,1189000.0],["2020-08-06",43.0,44.44,43.0,43.63,2205300.0],["2020-08-07",43.99,44.15,42.68,42.73,1338800.0],["2020-08-10",42.78,42.93,39.66,41.29,2563400.0],["2020-08-11",41.12,41.26,39.92,40.23,1160300.0],["2020-08-12",40.62,40.95,39.11,39.86,2824000.0],["2020-08-13",39.63,41.14,39.51,39.91,2083900.0],["2020-08-14",39.85,39.99,39.23,39.35,960300.0],["2020-08-17",39.67,40.18,39.29,39.46,1084100.0],["2020-08-18",39.75,40.0,38.66,39.66,1077800.0],["2020-08-19",39.48,39.57,37.87,38.91,3493500.0],["2020-08-20",39.33,40.09,39.05,39.27,1289800.0],["2020-08-21",39.05,39.32,37.93,38.32,1620400.0],["2020-08-24",39.03,39.03,37.8,38.0,1314300.0],["2020-08-25",38.29,38.57,37.87,38.37,1454900.0],["2020-08-26",38.37,38.42,37.36,37.67,1119700.0],["2020-08-27",37.84,38.3,37.51,37.98,924000.0],["2020-08-28",38.05,38.15,37.42,37.98,688500.0],["2020-08-31",38.5,39.83,38.42,39.59,1229800.0],["2020-09-01",39.56,39.74,37.91,38.08,997000.0],["2020-09-02",38.53,39.3,38.08,39.22,1056000.0],["2020-09-03",39.07,39.14,37.8,38.39,952300.0],["2020-09-04",38.26,38.79,36.79,38.27,1375400.0],["2020-09-08",37.86,38.8,37.52,38.2,957200.0],["2020-09-09",38.51,38.71,37.77,37.9,859000.0],["2020-09-10",37.99,38.04,36.35,36.42,1019800.0],["2020-09-11",36.58,37.22,36.33,36.62,947400.0],["2020-09-14",37.25,39.13,37.16,38.61,1204300.0],["2020-09-15",39.0,39.4,38.52,38.79,855700.0],["2020-09-16",38.96,39.71,38.8,39.2,959300.0],["2020-09-17",38.75,40.92,38.53,40.76,1326100.0],["2020-09-18",41.14,42.63,40.92,42.42,2423900.0],["2020-09-21",41.79,42.02,40.58,41.32,1158800.0],["2020-09-22",41.53,41.53,39.57,40.97,928100.0],["2020-09-23",41.0,41.4,40.35,40.45,807200.0],["2020-09-24",40.04,40.11,37.56,38.61,2249800.0],["2020-09-25",38.73,40.51,38.65,40.18,821900.0],["2020-09-28",40.58,40.67,39.67,40.23,632100.0],["2020-09-29",40.1,40.93,39.88,40.41,600300.0],["2020-09-30",41.11,41.64,40.56,41.25,884100.0],["2020-10-01",41.25,42.36,41.24,42.14,724500.0],["2020-10-02",41.39,42.22,40.87,41.36,1045000.0],["2020-10-05",41.82,42.4,41.54,42.14,1162000.0],["2020-10-06",42.2,42.7,41.48,41.68,630500.0],["2020-10-07",41.95,43.15,41.93,42.89,718800.0],["2020-10-08",43.21,43.21,42.16,43.18,630900.0],["2020-10-09",43.17,43.3,42.41,42.73,547300.0],["2020-10-12",43.19,43.57,42.57,43.12,738400.0],["2020-10-13",43.25,43.65,42.88,43.26,414000.0],["2020-10-14",43.79,43.81,42.9,42.92,534800.0],["2020-10-15",42.45,43.19,41.92,42.71,698100.0],["2020-10-16",42.56,44.28,42.5,42.61,1505600.0],["2020-10-19",42.93,43.47,41.4,41.49,746300.0],["2020-10-20",41.49,41.98,40.38,41.21,1029100.0],["2020-10-21",41.34,41.59,40.61,41.04,528400.0],["2020-10-22",41.02,42.47,41.02,42.23,492900.0],["2020-10-23",42.37,43.33,42.16,43.17,921000.0],["2020-10-26",42.9,44.91,42.9,44.87,1362800.0],["2020-10-27",45.0,47.55,44.55,46.36,2232300.0],["2020-10-28",45.9,47.75,45.32,46.42,2099200.0],["2020-10-29",46.69,48.0,45.93,47.35,1006700.0],["2020-10-30",46.8,47.67,45.35,46.45,1325600.0],["2020-11-02",46.5,46.56,44.78,45.64,1297100.0],["2020-11-03",45.36,46.92,45.36,46.6,770900.0],["2020-11-04",46.8,50.08,46.8,49.13,1856000.0],["2020-11-05",46.4,49.95,46.13,48.56,1582100.0],["2020-11-06",48.09,50.5,48.09,50.19,967700.0],["2020-11-09",51.37,51.9,49.75,50.03,1070700.0],["2020-11-10",50.15,50.46,48.81,49.01,1150400.0],["2020-11-11",49.52,49.87,48.83,49.07,782400.0],["2020-11-12",49.32,50.88,49.23,50.61,757300.0],["2020-11-13",51.0,51.8,50.95,51.57,570600.0],["2020-11-16",53.54,55.0,53.03,54.63,1794700.0],["2020-11-17",54.17,55.9,53.69,55.29,1296800.0],["2020-11-18",55.54,55.81,53.61,53.82,1043500.0],["2020-11-19",53.78,54.24,53.12,53.61,775100.0],["2020-11-20",53.5,53.95,52.72,53.57,932300.0],["2020-11-23",54.12,54.21,52.8,53.84,644200.0],["2020-11-24",54.07,54.84,53.53,54.72,1111900.0],["2020-11-25",54.89,57.46,54.72,55.86,1272100.0],["2020-11-27",56.19,56.28,55.1,56.0,497500.0],["2020-11-30",56.7,56.8,55.36,56.66,1184600.0],["2020-12-01",57.25,57.25,55.93,56.79,932800.0],["2020-12-02",56.5,56.5,54.29,54.73,955100.0],["2020-12-03",54.88,55.45,52.88,53.28,1088100.0],["2020-12-04",53.49,54.9,52.88,54.24,723100.0],["2020-12-07",54.69,55.0,53.16,53.38,1020100.0],["2020-12-08",53.21,54.15,52.3,54.06,1156600.0],["2020-12-09",53.94,54.22,51.55,52.33,888500.0],["2020-12-10",52.21,53.4,52.06,52.57,653600.0],["2020-12-11",52.45,52.82,50.25,51.26,1019600.0],["2020-12-14",51.79,52.85,51.63,52.13,983600.0],["2020-12-15",52.45,52.86,51.31,52.57,642200.0],["2020-12-16",53.17,53.6,52.26,53.08,943400.0],["2020-12-17",53.45,55.41,53.32,55.21,1034500.0],["2020-12-18",55.54,55.9,54.39,55.25,1938900.0],["2020-12-21",55.17,57.34,54.82,56.69,1185500.0],["2020-12-22",57.07,57.26,55.35,55.59,868200.0],["2020-12-23",55.72,55.9,54.86,55.09,939100.0],["2020-12-24",55.56,55.8,54.94,55.01,251400.0],["2020-12-28",55.56,55.84,52.92,53.17,902800.0],["2020-12-29",52.66,53.97,51.64,53.78,754000.0],["2020-12-30",53.88,54.59,53.06,53.69,607400.0],["2020-12-31",53.87,53.89,52.81,53.46,520700.0],["2021-01-04",54.11,54.43,52.43,52.81,618500.0],["2021-01-05",52.9,53.47,51.64,52.03,902500.0],["2021-01-06",51.72,54.05,51.04,53.79,1387900.0],["2021-01-07",53.34,55.78,53.34,54.99,919300.0],["2021-01-08",55.23,55.85,52.8,53.13,1055500.0],["2021-01-11",53.2,54.95,52.08,54.42,887600.0],["2021-01-12",54.36,55.05,52.63,53.57,708500.0],["2021-01-13",53.77,54.45,53.13,53.31,629300.0],["2021-01-14",53.42,54.91,53.25,54.46,555300.0],["2021-01-15",54.37,54.73,53.13,53.66,755900.0],["2021-01-19",54.49,54.5,53.15,53.37,684600.0],["2021-01-20",53.5,53.9,52.56,53.34,794400.0],["2021-01-21",53.65,53.76,51.9,52.01,651800.0],["2021-01-22",51.99,52.99,51.43,52.83,562800.0],["2021-01-25",53.2,54.58,52.7,53.95,1117300.0],["2021-01-26",54.17,54.5,51.5,51.61,991600.0],["2021-01-27",51.33,51.5,48.32,48.61,1556700.0],["2021-01-28",48.23,49.85,47.14,49.54,1389400.0],["2021-01-29",49.73,49.96,47.26,48.05,961700.0],["2021-02-01",48.49,48.9,45.65,46.58,1662400.0],["2021-02-02",46.97,50.3,46.93,49.43,1444000.0],["2021-02-03",49.45,51.21,49.22,49.32,1123100.0],["2021-02-04",49.63,51.61,49.3,51.07,573900.0],["2021-02-05",50.61,51.95,50.1,51.7,798900.0],["2021-02-08",52.24,52.78,51.08,51.28,760500.0],["2021-02-09",51.07,51.76,50.03,50.45,784100.0],["2021-02-10",50.45,52.8,50.4,51.63,884700.0],["2021-02-11",51.92,52.64,50.61,51.24,661400.0],["2021-02-12",51.01,51.13,49.64,50.13,721200.0],["2021-02-16",50.5,50.88,48.86,49.12,1038600.0],["2021-02-17",49.0,50.21,48.12,50.07,792500.0],["2021-02-18",49.86,50.9,49.47,50.42,651500.0],["2021-02-19",50.69,52.11,50.47,51.73,528400.0],["2021-02-22",50.63,52.12,50.07,50.18,653300.0],["2021-02-23",48.78,50.61,48.13,49.74,924900.0],["2021-02-24",49.71,50.4,48.33,48.69,1018400.0],["2021-02-25",48.29,50.13,47.17,47.31,1189900.0],["2021-02-26",47.34,49.37,47.13,48.97,993200.0],["2021-03-01",49.34,49.91,48.56,49.56,815900.0],["2021-03-02",49.22,49.75,46.87,46.94,790300.0],["2021-03-03",47.07,48.1,45.55,47.44,1617300.0],["2021-03-04",47.52,48.16,45.44,45.82,1184300.0],["2021-03-05",46.03,49.25,44.3,48.98,1719000.0],["2021-03-08",49.08,49.23,45.71,45.78,2846300.0],["2021-03-09",25.95,26.25,23.35,25.02,24262400.0],["2021-03-10",25.61,28.87,25.56,26.89,11705500.0],["2021-03-11",27.18,27.58,26.42,26.75,4994300.0],["2021-03-12",26.55,27.3,25.98,27.04,2767000.0],["2021-03-15",27.08,30.11,26.86,29.99,4530400.0],["2021-03-16",30.12,30.16,26.75,27.34,4514000.0],["2021-03-17",27.39,28.07,27.06,27.55,2357600.0],["2021-03-18",27.36,27.89,26.75,27.05,1756600.0],["2021-03-19",27.31,27.98,26.65,27.75,2882600.0],["2021-03-22",27.86,28.31,26.96,27.0,1709600.0],["2021-03-23",26.94,26.94,25.78,25.88,2524800.0],["2021-03-24",25.86,26.18,25.22,25.34,1525300.0],["2021-03-25",25.09,26.2,24.99,26.02,1499600.0],["2021-03-26",25.95,26.3,25.37,25.86,1389000.0],["2021-03-29",25.8,26.12,25.23,25.3,1495300.0],["2021-03-30",25.12,25.98,24.99,25.71,1038100.0],["2021-03-31",25.94,26.56,25.43,25.8,1823400.0],["2021-04-01",25.86,26.28,25.26,25.59,1503400.0],["2021-04-05",21.25,22.07,20.92,21.18,11604300.0],["2021-04-06",20.75,21.18,20.36,20.64,7976600.0],["2021-04-07",20.39,21.68,20.37,21.23,4228200.0],["2021-04-08",21.59,21.6,20.53,20.68,2762000.0],["2021-04-09",20.78,20.86,20.31,20.39,1716600.0],["2021-04-12",20.4,20.71,20.12,20.43,2023800.0],["2021-04-13",20.5,20.9,20.42,20.6,1750400.0],["2021-04-14",20.61,21.78,20.61,21.28,2838500.0],["2021-04-15",21.34,21.57,21.03,21.2,2218300.0],["2021-04-16",21.32,21.4,20.84,21.15,4780700.0],["2021-04-19",21.04,21.42,20.24,20.72,2257000.0],["2021-04-20",20.7,21.25,20.59,20.8,1467400.0],["2021-04-21",20.82,21.53,20.68,21.47,1453700.0],["2021-04-22",21.47,21.74,20.84,20.87,1944900.0],["2021-04-23",20.85,21.47,20.49,20.5,1883500.0],["2021-04-26",20.65,21.65,20.49,21.35,1717800.0],["2021-04-27",21.31,21.37,20.83,21.05,1764200.0],["2021-04-28",21.16,21.18,20.7,20.77,1395100.0],["2021-04-29",20.94,21.22,20.43,20.59,1024200.0],["2021-04-30",20.33,20.79,20.3,20.56,1268400.0],["2021-05-03",20.54,20.7,20.21,20.25,1532300.0],["2021-05-04",20.13,20.23,19.34,19.52,2513200.0],["2021-05-05",19.42,19.75,19.2,19.4,1786500.0],["2021-05-06",19.55,20.99,19.53,20.95,2700900.0],["2021-05-07",20.89,21.59,20.65,21.07,1536000.0],["2021-05-10",20.9,21.27,20.62,21.02,1321000.0],["2021-05-11",20.65,21.6,20.36,20.84,2038900.0],["2021-05-12",20.77,22.33,20.74,21.83,2299900.0],["2021-05-13",21.85,21.99,20.93,21.22,1986400.0],["2021-05-14",21.27,21.94,20.87,21.77,1366400.0],["2021-05-17",21.51,22.28,21.02,21.23,1663900.0],["2021-05-18",21.26,21.97,21.2,21.39,2202400.0],["2021-05-19",21.24,21.3,20.62,20.72,1428600.0],["2021-05-20",20.76,21.67,20.65,21.58,1262100.0],["2021-05-21",21.59,22.15,21.41,21.94,1175700.0],["2021-05-24",22.0,22.09,21.22,21.32,1280300.0],["2021-05-25",21.34,21.73,21.24,21.28,1382600.0],["2021-05-26",21.26,21.76,21.16,21.71,1183300.0],["2021-05-27",21.85,22.31,21.6,22.04,1133900.0],["2021-05-28",22.08,22.73,22.08,22.34,1023300.0],["2021-06-01",22.51,22.69,21.77,22.35,1068500.0],["2021-06-02",22.5,22.98,22.32,22.62,1335400.0],["2021-06-03",22.56,23.75,22.21,23.31,1738500.0],["2021-06-04",23.39,23.72,22.68,23.69,1385900.0],["2021-06-07",23.72,26.05,23.65,25.4,3794600.0],["2021-06-08",25.4,26.63,25.24,26.57,1986000.0],["2021-06-09",26.73,27.06,25.62,26.13,1787300.0],["2021-06-10",25.95,27.34,25.7,27.3,1694300.0],["2021-06-11",27.09,27.6,26.91,27.42,1201600.0],["2021-06-14",27.36,27.68,26.86,27.24,1442600.0],["2021-06-15",27.07,27.1,26.04,26.27,1474100.0],["2021-06-16",26.31,26.72,25.46,25.9,1570400.0],["2021-06-17",25.83,26.5,25.42,25.85,1015600.0],["2021-06-18",25.79,26.23,25.24,26.03,2644400.0],["2021-06-21",26.0,26.01,24.94,25.01,1761000.0],["2021-06-22",24.96,25.09,24.47,24.88,1238700.0],["2021-06-23",25.02,25.02,24.07,24.52,1204900.0],["2021-06-24",24.55,25.57,24.48,25.01,1460000.0],["2021-06-25",24.97,26.32,24.61,26.17,16283400.0],["2021-06-28",26.15,26.18,24.95,25.33,1526400.0],["2021-06-29",25.36,25.36,23.83,24.13,1445600.0],["2021-06-30",24.25,25.19,23.75,24.39,2358600.0],["2021-07-01",24.22,24.77,23.93,24.77,1067400.0],["2021-07-02",24.73,24.77,24.05,24.3,1129300.0],["2021-07-06",24.39,24.76,24.02,24.13,1051000.0],["2021-07-07",24.2,24.2,23.52,23.97,925400.0],["2021-07-08",23.64,24.26,23.47,23.7,950600.0],["2021-07-09",23.7,23.95,23.16,23.71,821100.0],["2021-07-12",23.68,23.8,23.3,23.74,1052600.0],["2021-07-13",23.69,24.5,23.69,23.98,1514100.0],["2021-07-14",24.06,24.06,23.28,23.43,1391300.0],["2021-07-15",23.42,23.84,22.7,23.16,1401200.0],["2021-07-16",23.28,24.19,23.28,23.5,1217400.0],["2021-07-19",23.17,23.39,22.75,23.21,990700.0],["2021-07-20",23.11,24.27,23.11,24.26,1234400.0],["2021-07-21",24.21,24.3,23.34,23.73,1409500.0],["2021-07-22",24.36,24.36,22.18,22.23,2036300.0],["2021-07-23",22.17,22.28,21.32,21.46,1676800.0],["2021-07-26",21.63,21.9,20.9,21.29,1627000.0],["2021-07-27",21.21,21.46,20.71,21.15,856900.0],["2021-07-28",21.37,22.23,21.19,22.15,966500.0],["2021-07-29",22.27,22.64,22.09,22.29,1015400.0],["2021-07-30",22.13,22.58,21.63,21.63,1088800.0],["2021-08-02",21.68,21.75,20.96,21.0,2169800.0],["2021-08-03",21.01,21.7,20.56,21.63,1152800.0],["2021-08-04",21.44,21.99,20.6,21.05,1499200.0],["2021-08-05",19.66,20.64,19.1,19.25,3276100.0],["2021-08-06",19.24,19.56,18.91,19.18,2312000.0],["2021-08-09",19.29,19.83,18.94,19.16,2002600.0],["2021-08-10",19.12,19.18,18.23,18.49,1483100.0],["2021-08-11",18.58,18.68,18.27,18.33,872800.0],["2021-08-12",18.3,18.4,17.68,18.04,1137400.0],["2021-08-13",18.09,18.25,17.54,17.58,754400.0],["2021-08-16",17.5,17.5,16.79,16.84,1113200.0],["2021-08-17",16.63,17.32,16.51,17.24,1398700.0],["2021-08-18",17.32,17.52,16.68,16.72,1565000.0],["2021-08-19",16.62,16.79,16.0,16.14,1447200.0],["2021-08-20",16.09,16.78,16.09,16.68,1213100.0],["2021-08-23",16.85,17.12,16.71,17.0,1392200.0],["2021-08-24",17.05,17.07,16.63,17.0,971600.0],["2021-08-25",16.9,17.42,16.77,17.18,1076500.0],["2021-08-26",17.16,17.31,16.63,16.68,850800.0],["2021-08-27",16.68,17.38,16.44,17.11,1176500.0],["2021-08-30",17.22,17.36,16.83,16.97,714500.0],["2021-08-31",16.97,17.53,16.93,17.51,1283900.0],["2021-09-01",17.53,17.87,17.36,17.69,904200.0],["2021-09-02",17.55,17.77,17.05,17.17,1351500.0],["2021-09-03",17.17,17.22,16.7,16.78,1152200.0],["2021-09-07",16.68,16.92,16.18,16.28,1836100.0],["2021-09-08",16.42,16.55,16.0,16.53,1195600.0],["2021-09-09",16.43,16.79,16.35,16.45,1210700.0],["2021-09-10",16.47,16.49,16.08,16.09,964000.0],["2021-09-13",16.1,16.62,15.92,16.26,1243800.0],["2021-09-14",16.33,16.45,15.68,15.78,1812100.0],["2021-09-15",15.75,16.31,15.7,15.9,1292300.0],["2021-09-16",15.92,16.13,15.71,16.12,881200.0],["2021-09-17",16.16,16.77,16.03,16.7,3288100.0],["2021-09-20",16.39,16.88,16.16,16.71,1343700.0],["2021-09-21",16.75,17.32,16.61,17.02,1229700.0],["2021-09-22",17.01,17.18,16.68,17.04,923400.0],["2021-09-23",17.0,17.52,16.89,17.37,1534600.0],["2021-09-24",17.28,17.42,16.94,16.94,704200.0],["2021-09-27",16.92,17.69,16.82,17.41,841400.0],["2021-09-28",17.24,17.99,17.18,17.27,1969300.0],["2021-09-29",17.36,17.5,16.89,16.96,1437800.0],["2021-09-30",17.0,17.18,16.54,16.61,1049600.0],["2021-10-01",16.57,17.56,16.57,17.48,1099000.0],["2021-10-04",17.38,17.55,16.65,16.79,1004800.0],["2021-10-05",16.74,17.32,16.55,16.92,749000.0],["2021-10-06",16.74,17.09,16.71,16.87,567800.0],["2021-10-07",16.85,17.34,16.79,17.06,571200.0],["2021-10-08",17.25,17.25,16.86,16.93,535300.0],["2021-10-11",16.94,17.59,16.83,17.4,630500.0],["2021-10-12",17.31,17.9,17.31,17.63,983100.0],["2021-10-13",17.52,18.22,17.52,17.84,1005100.0],["2021-10-14",17.41,17.84,16.64,17.82,2797500.0],["2021-10-15",17.98,18.34,17.46,17.51,4158000.0],["2021-10-18",17.41,17.64,16.87,17.6,1480600.0],["2021-10-19",17.73,17.88,17.49,17.69,693300.0],["2021-10-20",17.66,18.43,17.53,17.98,874200.0],["2021-10-21",17.92,18.26,17.84,18.05,805100.0],["2021-10-22",18.1,18.57,17.94,18.54,1122000.0],["2021-10-25",18.45,18.56,17.33,17.36,1314200.0],["2021-10-26",17.35,17.91,17.14,17.56,942400.0],["2021-10-27",17.6,17.93,16.88,17.56,1044100.0],["2021-10-28",17.42,18.12,17.4,18.11,965300.0],["2021-10-29",18.2,18.53,17.84,17.95,695100.0],["2021-11-01",18.5,20.61,18.27,20.53,2566500.0],["2021-11-02",20.18,20.18,19.06,19.18,1378400.0],["2021-11-03",19.17,20.58,19.06,20.37,1366600.0],["2021-11-04",20.24,20.57,19.91,20.02,951900.0],["2021-11-05",20.0,20.11,19.53,20.02,1011500.0],["2021-11-08",20.18,20.6,19.36,19.57,1799900.0],["2021-11-09",20.84,21.88,20.69,21.57,1741700.0],["2021-11-10",21.56,21.66,20.28,20.34,1476900.0],["2021-11-11",20.31,21.2,20.31,20.68,761500.0],["2021-11-12",20.73,20.85,20.42,20.65,1044700.0],["2021-11-15",20.91,20.93,19.75,19.77,1278800.0],["2021-11-16",19.83,20.48,19.43,20.46,2393600.0],["2021-11-17",20.27,20.75,19.39,19.48,1261600.0],["2021-11-18",19.59,19.67,18.82,18.95,1515600.0],["2021-11-19",18.93,19.53,18.85,19.15,748600.0],["2021-11-22",19.01,19.63,18.96,19.29,999500.0],["2021-11-23",19.21,19.55,18.79,19.49,950800.0],["2021-11-24",19.32,19.97,19.04,19.78,677000.0],["2021-11-26",19.45,19.9,18.58,18.79,890800.0],["2021-11-29",19.07,19.49,18.82,18.84,1093900.0],["2021-11-30",18.65,19.24,18.57,19.2,1138600.0],["2021-12-01",19.01,19.98,18.87,18.9,1021500.0],["2021-12-02",18.9,19.99,18.75,19.94,1078600.0],["2021-12-03",20.0,20.0,18.5,18.79,1155300.0],["2021-12-06",18.82,19.49,18.5,19.4,2514600.0],["2021-12-07",21.8,21.86,19.81,21.32,5757900.0],["2021-12-08",21.59,21.96,21.12,21.78,1597700.0],["2021-12-09",21.74,23.35,21.57,22.62,1988900.0],["2021-12-10",22.61,23.15,22.13,22.26,1294800.0],["2021-12-13",22.3,23.25,22.21,22.9,1508800.0],["2021-12-14",22.55,23.47,22.42,23.0,1302500.0],["2021-12-15",23.13,24.42,22.19,24.38,1848900.0],["2021-12-16",24.17,24.85,23.91,24.79,1913300.0],["2021-12-17",24.73,26.33,24.36,25.76,5759200.0],["2021-12-20",25.5,27.19,24.94,27.09,3957400.0],["2021-12-21",25.16,25.29,20.84,21.45,8060100.0],["2021-12-22",21.51,24.01,21.21,23.92,3880200.0],["2021-12-23",23.85,24.58,23.37,24.3,2036300.0],["2021-12-27",24.17,24.74,23.9,24.32,1032200.0],["2021-12-28",24.34,25.09,24.29,24.67,1066600.0],["2021-12-29",24.6,24.74,23.87,23.96,724100.0],["2021-12-30",23.92,24.2,23.51,23.54,814300.0],["2021-12-31",23.66,23.73,22.94,23.34,825700.0],["2022-01-03",23.33,24.55,23.12,24.39,916400.0],["2022-01-04",24.39,24.59,23.38,23.62,1005600.0],["2022-01-05",24.36,24.99,23.1,23.11,1653200.0],["2022-01-06",23.38,24.08,22.64,23.39,1007700.0],["2022-01-07",23.05,23.64,22.54,22.59,1316200.0],["2022-01-10",22.63,22.78,21.67,22.71,1493100.0],["2022-01-11",22.65,23.3,22.32,22.75,602100.0],["2022-01-12",22.68,22.8,21.85,22.14,1759300.0],["2022-01-13",22.2,22.77,21.63,22.14,1476300.0],["2022-01-14",21.86,23.07,21.66,23.05,1342100.0],["2022-01-18",22.78,22.83,20.89,20.94,1684400.0],["2022-01-19",21.09,22.23,21.09,21.87,1657500.0],["2022-01-20",22.31,22.91,21.38,21.49,1416000.0],["2022-01-21",21.39,22.05,20.94,21.18,3055400.0],["2022-01-24",20.92,22.55,20.74,22.45,2265300.0],["2022-01-25",22.0,22.17,21.3,21.93,1618700.0],["2022-01-26",22.15,22.87,21.71,21.93,1381100.0],["2022-01-27",22.07,22.37,21.51,21.53,1058400.0],["2022-01-28",21.5,22.13,21.03,22.11,1201500.0],["2022-01-31",22.23,22.69,22.04,22.49,1100300.0],["2022-02-01",22.77,23.94,22.6,23.84,1746700.0],["2022-02-02",23.8,24.02,23.09,23.41,1308600.0],["2022-02-03",23.11,23.93,23.1,23.13,982100.0],["2022-02-04",23.01,23.86,22.45,23.6,1118100.0],["2022-02-07",23.6,25.65,23.48,25.31,1820900.0],["2022-02-08",24.97,25.37,24.52,25.13,1093000.0],["2022-02-09",26.34,26.86,25.61,26.85,1524400.0],["2022-02-10",26.24,27.24,25.9,26.23,1800900.0],["2022-02-11",26.33,26.8,25.53,25.95,1298400.0],["2022-02-14",25.96,26.66,25.74,26.19,1046600.0],["2022-02-15",26.33,27.54,26.14,27.28,1471200.0],["2022-02-16",27.19,27.81,26.5,27.5,1373900.0],["2022-02-17",27.33,27.42,26.61,26.63,955800.0],["2022-02-18",26.75,27.19,25.76,25.86,827200.0],["2022-02-22",25.3,26.72,25.25,26.15,1600400.0],["2022-02-23",26.46,26.46,24.54,24.69,1252900.0],["2022-02-24",23.8,25.92,23.71,25.82,1465400.0],["2022-02-25",25.57,25.97,24.94,25.64,870100.0],["2022-02-28",25.46,25.74,24.84,25.41,1522900.0],["2022-03-01",24.24,25.84,24.24,25.07,1972700.0],["2022-03-02",25.03,25.55,24.51,24.66,909700.0],["2022-03-03",24.67,25.27,24.13,24.36,1013100.0],["2022-03-04",24.14,24.41,23.65,24.04,1144200.0],["2022-03-07",23.91,24.62,23.83,24.4,1074300.0],["2022-03-08",24.15,24.4,22.78,23.4,1491800.0],["2022-03-09",23.9,27.16,23.67,25.78,3817400.0],["2022-03-10",25.3,25.75,24.14,24.56,1682200.0],["2022-03-11",24.59,25.01,23.05,23.18,1302100.0],["2022-03-14",23.02,23.4,21.98,22.27,1750600.0],["2022-03-15",22.44,23.06,21.76,23.05,1571600.0],["2022-03-16",24.36,24.87,22.75,23.6,2042300.0],["2022-03-17",23.61,23.99,23.36,23.86,1249400.0],["2022-03-18",24.19,25.83,23.89,25.38,2697700.0],["2022-03-21",25.27,26.2,25.03,25.55,1430500.0],["2022-03-22",25.57,26.44,25.35,26.39,1278500.0],["2022-03-23",26.17,26.55,25.57,25.68,919100.0],["2022-03-24",26.07,27.39,25.96,27.15,1327200.0],["2022-03-25",27.24,27.27,26.26,26.89,1056100.0],["2022-03-28",26.7,27.37,24.15,24.65,2112900.0],["2022-03-29",24.7,25.54,24.7,25.32,1201500.0],["2022-03-30",25.34,25.55,24.32,24.41,924000.0],["2022-03-31",24.5,24.7,23.93,24.22,1461100.0],["2022-04-01",24.27,25.6,24.16,25.56,1486400.0],["2022-04-04",25.82,26.29,25.51,26.22,1116900.0],["2022-04-05",26.22,26.68,25.63,25.75,890900.0],["2022-04-06",25.82,27.51,25.78,27.22,2260300.0],["2022-04-07",27.06,28.06,26.63,27.06,1880100.0],["2022-04-08",27.05,27.56,25.98,26.0,1179000.0],["2022-04-11",25.61,25.77,23.59,23.62,1302900.0],["2022-04-12",23.78,24.18,23.02,23.4,1299700.0],["2022-04-13",23.51,24.74,23.51,24.43,3023600.0],["2022-04-14",24.23,24.3,23.45,23.47,1182000.0],["2022-04-18",23.54,23.54,22.3,22.41,1010100.0],["2022-04-19",21.53,22.13,21.0,21.72,2517700.0],["2022-04-20",21.85,22.72,21.27,22.32,2578400.0],["2022-04-21",22.71,22.71,21.25,21.34,1697000.0],["2022-04-22",21.33,21.43,20.35,20.43,1467400.0],["2022-04-25",20.13,20.47,19.73,20.26,1441500.0],["2022-04-26",20.05,20.21,18.76,18.94,2144300.0],["2022-04-27",19.0,19.57,18.7,18.99,1818000.0],["2022-04-28",19.43,19.58,18.35,18.96,2163200.0],["2022-04-29",18.88,19.23,18.4,18.44,1443900.0],["2022-05-02",18.18,19.57,18.18,19.54,2091900.0],["2022-05-03",19.57,20.5,19.45,19.81,1738000.0],["2022-05-04",19.95,19.95,18.9,19.89,1417100.0],["2022-05-05",19.51,19.88,18.71,18.83,1622200.0],["2022-05-06",18.54,18.63,17.65,17.88,2028400.0],["2022-05-09",17.45,17.76,16.31,16.38,2554200.0],["2022-05-10",17.32,17.74,16.21,16.84,1802100.0],["2022-05-11",16.64,16.87,15.16,15.29,2026200.0],["2022-05-12",15.23,16.03,15.16,16.03,2191000.0],["2022-05-13",16.36,16.93,16.18,16.85,2642200.0],["2022-05-16",16.8,17.03,16.39,16.6,1183800.0],["2022-05-17",17.03,17.23,16.61,17.05,1408000.0],["2022-05-18",16.56,16.79,15.79,16.04,1322000.0],["2022-05-19",16.07,17.12,16.07,16.83,1627800.0],["2022-05-20",17.01,17.21,16.26,17.11,1308500.0],["2022-05-23",17.33,17.43,16.48,16.79,1171300.0],["2022-05-24",16.65,16.93,15.88,15.98,1483100.0],["2022-05-25",16.02,16.29,15.45,15.96,991800.0],["2022-05-26",15.93,16.47,15.65,16.23,1621800.0],["2022-05-27",16.23,17.11,15.92,17.08,1327800.0],["2022-05-31",16.93,17.02,16.11,16.15,1756100.0],["2022-06-01",16.24,16.86,15.86,16.37,1454300.0],["2022-06-02",16.16,16.45,15.92,16.21,1596900.0],["2022-06-03",16.16,17.94,16.11,17.9,2681300.0],["2022-06-06",18.02,18.26,16.71,16.93,1521500.0],["2022-06-07",16.78,18.36,16.78,18.27,1888500.0],["2022-06-08",18.07,18.47,17.92,18.12,1230400.0],["2022-06-09",17.91,18.08,17.36,17.43,1277000.0],["2022-06-10",17.16,17.34,16.7,17.09,2038700.0],["2022-06-13",16.55,16.8,15.89,16.77,2795700.0],["2022-06-14",16.87,16.92,15.53,16.25,2507300.0],["2022-06-15",17.39,19.58,17.14,18.77,20608400.0],["2022-06-16",18.53,20.35,17.89,19.51,7927500.0],["2022-06-17",19.51,19.51,19.51,19.51,0.0],["2022-06-21",13.2,13.26,12.24,13.01,22269000.0],["2022-06-22",12.75,13.61,12.68,13.43,5888800.0],["2022-06-23",13.44,14.86,13.38,14.72,5568000.0],["2022-06-24",14.84,15.48,14.35,14.98,3829900.0],["2022-06-27",14.88,15.25,14.6,14.64,2365100.0],["2022-06-28",14.62,14.72,13.87,14.0,2721400.0],["2022-06-29",14.04,14.37,13.89,14.22,1844600.0],["2022-06-30",14.03,14.31,13.93,14.09,1592200.0],["2022-07-01",14.06,14.5,13.98,14.37,1576000.0],["2022-07-05",14.29,15.28,14.15,15.27,2207400.0],["2022-07-06",15.17,15.61,14.99,15.12,1838400.0],["2022-07-07",15.05,15.86,14.92,15.71,2212800.0],["2022-07-08",15.54,15.96,15.37,15.74,1616000.0],["2022-07-11",15.71,16.27,15.59,15.92,1989100.0],["2022-07-12",15.83,16.04,15.17,15.53,2389900.0],["2022-07-13",15.28,16.19,15.19,15.99,1536300.0],["2022-07-14",15.9,15.95,15.62,15.74,1771800.0],["2022-07-15",15.8,15.8,15.06,15.28,3163600.0],["2022-07-18",15.38,15.74,14.96,15.01,1855400.0],["2022-07-19",15.23,15.52,14.95,15.47,2493000.0],["2022-07-20",15.39,15.6,14.96,15.09,1480400.0],["2022-07-21",15.03,15.25,14.71,14.98,965500.0],["2022-07-22",15.02,15.02,14.39,14.42,1224800.0],["2022-07-25",14.43,14.48,13.86,14.23,1281100.0],["2022-07-26",14.27,14.49,14.08,14.16,1095100.0],["2022-07-27",14.21,14.8,14.05,14.77,1335200.0],["2022-07-28",14.79,14.85,14.31,14.58,1075200.0],["2022-07-29",14.52,14.74,14.18,14.69,1352400.0],["2022-08-01",14.56,14.96,14.08,14.11,1968300.0],["2022-08-02",14.08,15.06,13.8,15.01,1426000.0],["2022-08-03",15.38,15.81,14.93,14.97,2179600.0],["2022-08-04",15.26,15.72,14.89,15.62,1803100.0],["2022-08-05",15.21,16.97,14.95,16.44,4046200.0],["2022-08-08",16.03,16.97,16.03,16.62,2062200.0],["2022-08-09",16.6,16.83,15.21,16.22,3035200.0],["2022-08-10",16.58,16.66,15.65,16.15,1596100.0],["2022-08-11",16.11,16.28,15.56,15.74,1443800.0],["2022-08-12",15.88,16.43,15.73,16.4,1370100.0],["2022-08-15",16.33,16.68,16.14,16.6,1284800.0],["2022-08-16",16.6,16.99,16.32,16.96,1706400.0],["2022-08-17",16.81,17.43,16.73,17.06,1668300.0],["2022-08-18",17.14,17.67,16.97,17.37,1621400.0],["2022-08-19",17.22,17.37,16.61,16.91,1196300.0],["2022-08-22",16.88,17.36,16.67,16.75,1449600.0],["2022-08-23",16.82,17.12,16.62,16.88,1303600.0],["2022-08-24",16.88,17.3,16.63,17.14,949500.0],["2022-08-25",17.28,17.36,16.62,16.84,913700.0],["2022-08-26",16.97,17.11,16.5,16.53,1669400.0],["2022-08-29",16.32,16.81,16.2,16.47,1322100.0],["2022-08-30",16.54,16.61,15.66,16.12,1531700.0],["2022-08-31",16.3,16.74,16.23,16.43,1051500.0],["2022-09-01",16.38,16.87,16.16,16.87,1153400.0],["2022-09-02",16.87,17.32,16.58,16.73,1251700.0],["2022-09-06",16.56,16.64,16.06,16.13,1266800.0],["2022-09-07",16.12,16.85,16.09,16.85,1520200.0],["2022-09-08",16.8,17.43,16.8,17.42,1474900.0],["2022-09-09",17.46,17.49,17.22,17.38,936200.0],["2022-09-12",17.36,18.25,17.25,17.91,1579100.0],["2022-09-13",17.62,17.81,16.77,16.9,1449000.0],["2022-09-14",16.93,17.46,16.66,17.43,1414400.0],["2022-09-15",17.3,18.28,17.27,18.27,2382600.0],["2022-09-16",17.97,18.13,17.56,18.02,2729500.0],["2022-09-19",17.77,17.92,17.55,17.87,1895100.0],["2022-09-20",17.72,18.31,17.5,18.16,1664500.0],["2022-09-21",18.25,18.29,17.04,17.07,1972100.0],["2022-09-22",16.95,17.2,16.6,16.99,1260900.0],["2022-09-23",16.84,16.98,16.4,16.75,1331100.0],["2022-09-26",16.75,17.28,16.26,16.28,1088100.0],["2022-09-27",16.45,17.14,16.45,16.73,1547700.0],["2022-09-28",16.97,17.45,16.56,16.79,1624900.0],["2022-09-29",16.67,16.71,15.94,16.14,1535500.0],["2022-09-30",16.05,16.62,16.0,16.36,1460500.0],["2022-10-03",16.62,17.15,16.31,17.04,1258400.0],["2022-10-04",17.24,18.08,17.17,18.06,1905400.0],["2022-10-05",17.94,18.15,17.63,18.05,1237600.0],["2022-10-06",18.15,18.78,18.0,18.63,1682700.0],["2022-10-07",18.22,18.27,16.03,16.29,2891100.0],["2022-10-10",16.28,16.47,15.96,16.12,842100.0],["2022-10-11",16.05,16.36,15.52,15.88,1581100.0],["2022-10-12",15.93,15.99,15.56,15.65,1232400.0],["2022-10-13",15.13,16.23,15.08,16.16,1303800.0],["2022-10-14",16.24,16.61,15.68,15.72,1108100.0],["2022-10-17",15.88,16.11,15.79,15.96,1330100.0],["2022-10-18",16.21,16.44,15.88,16.03,1200400.0],["2022-10-19",15.65,16.01,15.29,15.6,2212900.0],["2022-10-20",15.64,15.99,15.6,15.68,1058800.0],["2022-10-21",15.68,15.94,15.37,15.88,1868900.0],["2022-10-24",15.94,15.98,15.48,15.51,1576600.0],["2022-10-25",15.61,15.9,15.6,15.72,1298800.0],["2022-10-26",15.72,16.23,15.69,16.01,1109800.0],["2022-10-27",16.1,16.31,15.62,15.7,968800.0],["2022-10-28",15.76,16.18,15.55,16.13,1229500.0],["2022-10-31",16.03,16.3,15.86,16.03,1476600.0],["2022-11-01",16.11,16.34,15.86,15.86,1201700.0],["2022-11-02",15.67,16.78,15.67,15.93,1577800.0],["2022-11-03",15.49,15.83,14.29,14.82,3591500.0],["2022-11-04",14.27,14.67,13.73,14.67,3422100.0],["2022-11-07",14.78,14.89,14.43,14.49,1231800.0],["2022-11-08",14.6,15.45,14.45,15.3,1576100.0],["2022-11-09",15.21,15.46,14.94,14.96,1090900.0],["2022-11-10",15.63,16.52,15.37,16.42,1941200.0],["2022-11-11",16.37,16.59,15.93,16.39,1097500.0],["2022-11-14",16.32,16.51,15.91,15.92,875400.0],["2022-11-15",16.31,16.44,15.33,15.69,1240900.0],["2022-11-16",15.76,15.82,15.16,15.19,1029000.0],["2022-11-17",15.07,15.12,14.8,14.98,693800.0],["2022-11-18",15.31,15.42,15.0,15.15,757200.0],["2022-11-21",15.27,15.27,14.68,14.78,716000.0],["2022-11-22",14.9,15.12,14.62,15.04,773000.0],["2022-11-23",14.99,15.26,14.68,15.0,789000.0],["2022-11-25",15.04,15.54,14.99,15.11,316900.0],["2022-11-28",15.0,15.14,14.7,14.77,1098900.0],["2022-11-29",14.72,14.92,14.56,14.67,1144900.0],["2022-11-30",14.75,15.59,14.65,15.58,1309000.0],["2022-12-01",15.6,15.75,15.07,15.34,815300.0],["2022-12-02",15.18,15.91,15.06,15.76,721000.0],["2022-12-05",15.62,15.63,15.06,15.24,1083100.0],["2022-12-06",15.17,15.19,14.79,14.9,883200.0],["2022-12-07",14.93,15.06,14.66,14.66,600400.0],["2022-12-08",14.72,14.84,14.45,14.63,859700.0],["2022-12-09",14.59,14.73,14.48,14.49,1083800.0],["2022-12-12",14.53,15.66,14.48,15.51,1451900.0],["2022-12-13",15.79,16.04,15.44,15.82,1274700.0],["2022-12-14",15.7,16.13,15.48,15.78,1053600.0],["2022-12-15",15.63,15.75,14.91,15.07,1256700.0],["2022-12-16",14.93,15.5,14.87,15.39,1819800.0],["2022-12-19",15.39,15.48,14.88,15.1,1054900.0],["2022-12-20",15.0,15.55,14.8,15.45,936500.0],["2022-12-21",15.47,15.66,15.1,15.31,1155200.0],["2022-12-22",15.16,15.83,15.06,15.82,1356800.0],["2022-12-23",15.74,15.83,15.37,15.47,1435100.0],["2022-12-27",15.51,15.61,15.26,15.3,709600.0],["2022-12-28",15.33,15.71,15.08,15.28,804700.0],["2022-12-29",15.44,16.2,15.25,15.95,1005300.0],["2022-12-30",15.8,15.98,15.54,15.92,814600.0],["2023-01-03",16.55,16.7,15.77,16.32,1030300.0],["2023-01-04",16.4,17.12,16.4,17.1,1319600.0],["2023-01-05",17.0,17.27,16.76,17.22,866000.0],["2023-01-06",17.37,17.57,17.04,17.3,1261500.0],["2023-01-09",17.13,17.22,16.7,16.86,1365800.0],["2023-01-10",16.86,17.45,16.78,17.3,950000.0],["2023-01-11",17.22,17.22,16.74,17.02,891600.0],["2023-01-12",17.03,18.39,16.82,18.34,1536400.0],["2023-01-13",18.15,18.77,18.15,18.4,1592000.0],["2023-01-17",18.28,18.33,17.76,18.05,1044400.0],["2023-01-18",18.12,18.49,17.89,17.97,1276700.0],["2023-01-19",17.85,18.5,17.85,18.48,968800.0],["2023-01-20",18.67,19.38,18.53,19.35,1988100.0],["2023-01-23",19.38,19.74,18.96,19.09,2509700.0],["2023-01-24",19.01,19.54,18.88,19.0,915200.0],["2023-01-25",18.85,19.18,18.4,18.69,943900.0],["2023-01-26",18.79,18.96,18.4,18.66,1382500.0],["2023-01-27",18.57,18.77,18.39,18.57,935200.0],["2023-01-30",18.55,18.73,18.42,18.53,1225300.0],["2023-01-31",18.64,19.06,18.64,19.03,1016200.0],["2023-02-01",18.97,19.15,18.76,18.93,1246500.0],["2023-02-02",19.0,19.93,18.95,19.91,1365900.0],["2023-02-03",19.54,20.11,19.53,19.83,1232900.0],["2023-02-06",19.75,20.02,19.73,19.85,1088000.0],["2023-02-07",19.82,20.18,19.74,20.11,1318400.0],["2023-02-08",19.94,20.13,19.72,19.72,1647700.0],["2023-02-09",19.97,20.0,19.03,19.13,1310800.0],["2023-02-10",19.1,19.2,18.91,18.97,731400.0],["2023-02-13",18.96,19.38,18.81,19.18,590800.0],["2023-02-14",19.16,19.45,18.92,19.1,939400.0],["2023-02-15",18.99,19.3,18.64,18.97,1039000.0],["2023-02-16",18.85,18.9,18.65,18.71,1614300.0],["2023-02-17",18.78,19.39,18.52,19.37,1361400.0],["2023-02-21",19.06,19.16,18.6,18.62,1628900.0],["2023-02-22",18.65,18.98,18.63,18.96,1163700.0],["2023-02-23",18.97,19.21,18.6,19.1,1006400.0],["2023-02-24",18.78,19.02,18.77,18.92,1205300.0],["2023-02-27",19.14,19.45,19.03,19.4,1757800.0],["2023-02-28",19.85,21.87,19.35,20.69,3622600.0],["2023-03-01",20.79,21.29,20.5,20.92,2276200.0],["2023-03-02",20.82,20.91,20.05,20.29,2040800.0],["2023-03-03",20.51,20.54,19.97,20.34,2014200.0],["2023-03-06",20.42,20.69,19.96,20.63,1778400.0],["2023-03-07",20.69,20.82,20.32,20.36,1532800.0],["2023-03-08",20.46,20.82,20.11,20.77,1433900.0],["2023-03-09",20.86,21.02,20.21,20.51,1557900.0],["2023-03-10",20.81,20.81,19.97,20.37,2390100.0],["2023-03-13",20.07,20.15,18.73,19.41,6512900.0],["2023-03-14",20.07,20.78,19.75,20.38,3425800.0],["2023-03-15",20.09,20.21,19.4,19.85,2102000.0],["2023-03-16",19.8,20.83,19.47,20.62,1774900.0],["2023-03-17",20.43,20.43,19.72,19.8,4753300.0],["2023-03-20",19.99,20.25,19.76,19.76,1361200.0],["2023-03-21",19.9,20.03,19.33,19.45,1367400.0],["2023-03-22",19.39,19.39,18.48,18.5,1461700.0],["2023-03-23",18.72,18.85,18.11,18.32,1155800.0],["2023-03-24",18.21,18.31,17.93,18.24,1408500.0],["2023-03-27",18.42,18.72,18.16,18.6,1018200.0],["2023-03-28",18.53,18.71,18.26,18.43,772400.0],["2023-03-29",18.51,18.99,18.39,18.98,1127100.0],["2023-03-30",19.1,19.1,18.4,18.7,1495400.0],["2023-03-31",18.89,19.1,18.65,18.82,1539200.0],["2023-04-03",18.68,19.07,18.66,18.93,691100.0],["2023-04-04",19.03,19.14,18.2,18.48,2253400.0],["2023-04-05",18.44,18.7,18.24,18.28,882200.0],["2023-04-06",18.16,18.47,18.12,18.35,1266400.0],["2023-04-10",18.14,18.17,17.71,17.8,987500.0],["2023-04-11",17.78,18.22,17.78,18.09,1691300.0],["2023-04-12",18.31,18.55,18.14,18.34,1181800.0],["2023-04-13",18.46,18.88,18.33,18.52,1523700.0],["2023-04-14",18.48,18.48,17.75,17.99,1451900.0],["2023-04-17",18.13,19.46,18.08,19.37,2192800.0],["2023-04-18",19.49,19.82,19.05,19.72,1810300.0],["2023-04-19",19.64,20.17,19.53,20.02,1290900.0],["2023-04-20",19.99,20.41,19.66,19.97,1125100.0],["2023-04-21",19.92,20.12,19.71,20.09,1007600.0],["2023-04-24",20.08,20.19,19.9,20.14,668300.0],["2023-04-25",20.13,20.3,19.93,20.11,938300.0],["2023-04-26",20.05,20.43,19.9,20.31,980000.0],["2023-04-27",20.39,20.62,20.14,20.5,886600.0],["2023-04-28",20.51,21.49,20.41,21.33,1440600.0],["2023-05-01",21.18,21.86,21.16,21.75,1238500.0],["2023-05-02",21.62,21.9,21.27,21.38,1313100.0],["2023-05-03",21.46,21.85,21.08,21.2,1614400.0],["2023-05-04",21.06,21.69,20.63,21.55,1135500.0],["2023-05-05",21.66,22.04,21.25,21.93,1147800.0],["2023-05-08",22.07,22.12,21.4,21.55,2045100.0],["2023-05-09",21.59,21.7,20.42,21.43,1790600.0],["2023-05-10",21.71,21.91,21.34,21.65,1769700.0],["2023-05-11",21.63,21.71,21.18,21.34,1340700.0],["2023-05-12",21.35,21.53,21.14,21.47,922800.0],["2023-05-15",21.55,22.15,21.47,22.12,840600.0],["2023-05-16",21.79,22.04,21.59,21.88,2057100.0],["2023-05-17",21.99,22.78,21.99,22.68,1264100.0],["2023-05-18",22.5,23.23,22.39,23.2,1516100.0],["2023-05-19",23.52,24.32,23.48,24.31,1838000.0],["2023-05-22",24.32,24.85,24.0,24.8,1470100.0],["2023-05-23",24.77,25.73,24.64,25.54,1750700.0],["2023-05-24",25.42,25.67,25.03,25.65,2157800.0],["2023-05-25",26.0,26.04,24.05,24.45,2244300.0],["2023-05-26",24.39,24.8,24.35,24.78,1208300.0],["2023-05-30",24.78,24.98,23.66,23.79,1254000.0],["2023-05-31",23.85,24.78,23.4,23.5,1832400.0],["2023-06-01",23.11,23.94,22.35,23.9,1139400.0],["2023-06-02",24.1,24.61,24.01,24.61,1089100.0],["2023-06-05",24.36,24.41,23.91,23.97,913700.0],["2023-06-06",24.02,24.23,23.87,23.99,1121300.0],["2023-06-07",24.08,24.8,23.75,24.63,944600.0],["2023-06-08",24.36,25.55,24.36,25.09,1649100.0],["2023-06-09",25.02,25.23,24.64,24.72,691400.0],["2023-06-12",24.88,25.04,24.36,24.61,1598500.0],["2023-06-13",24.64,25.09,24.64,25.03,984000.0],["2023-06-14",25.2,25.2,24.07,24.14,1834300.0],["2023-06-15",24.15,24.58,24.07,24.39,1091700.0],["2023-06-16",24.69,24.69,23.98,24.07,1284700.0],["2023-06-20",23.86,24.04,23.52,23.84,1690500.0],["2023-06-21",23.83,24.12,23.36,24.09,643500.0],["2023-06-22",23.96,24.46,23.8,24.04,709500.0],["2023-06-23",23.8,24.58,23.77,24.51,1824100.0],["2023-06-26",24.45,24.65,23.81,23.86,1134500.0],["2023-06-27",23.94,24.4,23.84,24.22,1372000.0],["2023-06-28",24.35,24.55,24.0,24.17,1146100.0],["2023-06-29",24.16,24.85,23.97,24.0,1038700.0],["2023-06-30",24.16,24.24,23.91,23.95,1036100.0],["2023-07-03",23.84,24.15,23.68,24.0,1567000.0],["2023-07-05",23.97,24.31,23.67,24.16,1040200.0],["2023-07-06",24.04,24.32,23.98,24.23,829400.0],["2023-07-07",24.32,24.92,24.31,24.4,1262400.0],["2023-07-10",24.27,24.77,24.03,24.77,1177400.0],["2023-07-11",24.79,25.06,24.46,24.86,968600.0],["2023-07-12",25.0,26.06,24.93,25.86,1440600.0],["2023-07-13",25.92,26.09,25.69,25.8,2224800.0],["2023-07-14",30.07,32.89,28.73,32.18,9345700.0],["2023-07-17",32.74,33.74,31.9,33.47,3630500.0],["2023-07-18",33.61,33.99,32.9,32.99,2376300.0],["2023-07-19",33.06,33.13,31.46,31.91,2207200.0],["2023-07-20",31.96,32.29,31.03,31.26,2385800.0],["2023-07-21",31.59,31.6,30.63,30.8,2755500.0],["2023-07-24",30.88,30.93,29.93,30.02,1579100.0],["2023-07-25",29.94,30.26,29.5,29.6,1134200.0],["2023-07-26",29.59,29.61,29.02,29.16,971900.0],["2023-07-27",29.48,29.48,28.82,29.02,1002000.0],["2023-07-28",28.75,29.25,27.9,29.04,3476700.0],["2023-07-31",29.23,29.74,28.91,29.24,1793600.0],["2023-08-01",29.25,29.36,28.66,28.94,1912500.0],["2023-08-02",28.75,29.53,28.71,29.2,1718300.0],["2023-08-03",27.98,28.29,27.04,27.2,3738300.0],["2023-08-04",27.2,27.48,26.95,27.19,1931100.0],["2023-08-07",27.17,27.17,26.52,26.8,1680700.0],["2023-08-08",26.83,27.15,26.45,26.72,1329400.0],["2023-08-09",26.72,26.72,26.11,26.59,1013800.0],["2023-08-10",26.63,26.77,26.28,26.65,1227400.0],["2023-08-11",26.6,27.54,26.56,27.37,1004400.0],["2023-08-14",27.29,28.31,26.57,28.01,1368600.0],["2023-08-15",28.07,28.74,27.76,28.72,1254100.0],["2023-08-16",29.06,29.99,28.92,29.25,2209400.0],["2023-08-17",29.23,29.26,28.66,28.9,1757500.0],["2023-08-18",28.6,29.5,28.49,29.33,1187000.0],["2023-08-21",29.33,30.49,28.75,30.32,1991100.0],["2023-08-22",30.3,30.33,29.06,29.09,956700.0],["2023-08-23",29.14,29.35,28.59,28.64,902100.0],["2023-08-24",28.74,28.81,28.26,28.4,894600.0],["2023-08-25",28.52,28.83,28.17,28.6,818100.0],["2023-08-28",28.56,28.66,27.8,27.87,1041600.0],["2023-08-29",27.87,27.87,26.77,27.09,1586000.0],["2023-08-30",27.17,27.5,26.9,26.99,1110200.0],["2023-08-31",26.99,27.38,26.86,27.02,1122100.0],["2023-09-01",27.17,27.86,27.17,27.79,925800.0],["2023-09-05",27.65,27.82,27.14,27.57,840100.0],["2023-09-06",27.57,27.65,26.97,27.11,802700.0],["2023-09-07",26.91,26.92,26.29,26.34,790600.0],["2023-09-08",26.29,26.68,26.23,26.45,651700.0],["2023-09-11",26.45,27.18,26.22,27.13,1203800.0],["2023-09-12",27.13,27.13,25.91,26.14,1400000.0],["2023-09-13",26.08,26.38,25.64,25.89,1332800.0],["2023-09-14",25.97,26.58,25.6,25.85,1282300.0],["2023-09-15",25.88,25.89,24.67,24.72,1945100.0],["2023-09-18",24.71,25.09,24.18,24.42,1986800.0],["2023-09-19",24.62,24.67,24.05,24.44,1847100.0],["2023-09-20",24.44,24.95,23.76,23.79,1386200.0],["2023-09-21",23.7,23.95,23.27,23.4,1618000.0],["2023-09-22",23.56,23.74,22.97,23.56,1698900.0],["2023-09-25",23.43,23.6,23.08,23.29,1780400.0],["2023-09-26",23.38,23.76,23.2,23.63,2970900.0],["2023-09-27",23.68,26.31,23.19,25.58,4835600.0],["2023-09-28",25.0,25.18,21.16,21.53,6983100.0],["2023-09-29",21.64,21.64,20.54,20.84,2991100.0],["2023-10-02",20.69,21.52,20.31,21.47,2403800.0],["2023-10-03",21.34,21.41,20.66,20.78,1318100.0],["2023-10-04",20.61,21.65,20.6,21.52,1602700.0],["2023-10-05",21.62,22.02,21.48,21.96,1131200.0],["2023-10-06",21.11,21.84,21.03,21.68,1082200.0],["2023-10-09",21.48,21.92,21.32,21.74,973300.0],["2023-10-10",23.12,23.8,22.86,23.42,2401700.0],["2023-10-11",23.43,23.71,23.31,23.38,1157700.0],["2023-10-12",23.25,23.27,22.38,22.64,1822900.0],["2023-10-13",22.64,23.14,22.07,23.14,1351400.0],["2023-10-16",23.09,23.81,22.86,23.78,1265600.0],["2023-10-17",24.08,24.6,23.39,23.4,1448400.0],["2023-10-18",23.35,23.54,22.99,23.21,1363200.0],["2023-10-19",23.36,23.37,22.88,22.93,1283300.0],["2023-10-20",23.06,23.29,21.97,22.16,2418100.0],["2023-10-23",22.08,22.82,22.08,22.28,1745700.0],["2023-10-24",22.76,23.05,22.47,22.98,1008400.0],["2023-10-25",22.76,22.88,22.37,22.59,911000.0],["2023-10-26",22.56,22.99,21.94,22.5,1585300.0],["2023-10-27",22.57,22.69,21.65,21.76,1212300.0],["2023-10-30",21.97,22.43,21.9,22.23,834800.0],["2023-10-31",22.05,23.01,21.94,22.57,1226100.0],["2023-11-01",22.67,23.0,22.36,22.92,1599000.0],["2023-11-02",22.91,23.02,22.48,22.99,1612200.0],["2023-11-03",24.0,24.73,22.78,24.07,2822300.0],["2023-11-06",25.1,25.57,23.57,23.98,2277500.0],["2023-11-07",23.99,24.05,23.34,23.5,1677400.0],["2023-11-08",23.54,23.83,22.86,23.19,1264300.0],["2023-11-09",23.27,23.32,21.83,22.01,1625300.0],["2023-11-10",22.18,22.39,21.58,22.2,1435400.0],["2023-11-13",22.07,22.46,21.8,22.42,1200100.0],["2023-11-14",23.14,23.26,22.85,23.2,1670400.0],["2023-11-15",23.17,23.39,22.57,22.57,1021200.0],["2023-11-16",22.46,22.63,21.82,22.07,964500.0],["2023-11-17",22.29,22.86,22.15,22.84,1217000.0],["2023-11-20",22.64,22.94,22.54,22.92,866400.0],["2023-11-21",22.76,22.91,22.37,22.45,897600.0],["2023-11-22",22.27,22.45,21.86,21.99,1190200.0],["2023-11-24",22.02,22.3,21.86,22.29,529000.0],["2023-11-27",22.19,22.28,21.59,22.12,902900.0],["2023-11-28",22.16,22.29,21.87,22.29,946500.0],["2023-11-29",22.4,22.5,22.03,22.13,927000.0],["2023-11-30",22.4,22.49,22.03,22.28,1360000.0],["2023-12-01",22.35,22.76,22.07,22.6,1203000.0],["2023-12-04",22.52,23.06,22.42,22.85,1128900.0],["2023-12-05",22.69,22.7,22.18,22.29,1141000.0],["2023-12-06",22.48,22.56,21.2,21.38,1356300.0],["2023-12-07",21.51,21.84,21.2,21.79,2875200.0],["2023-12-08",21.73,21.73,20.87,20.98,1440100.0],["2023-12-11",21.17,21.26,20.88,21.09,1477300.0],["2023-12-12",21.31,21.39,20.76,21.17,2168200.0],["2023-12-13",21.5,28.94,21.41,28.47,14153500.0],["2023-12-14",27.24,28.8,27.22,28.06,2861700.0],["2023-12-15",28.3,29.45,27.94,28.58,4693000.0],["2023-12-18",28.5,29.37,28.15,29.02,1895600.0],["2023-12-19",30.2,30.47,29.08,30.13,2720800.0],["2023-12-20",30.08,30.31,29.0,29.05,1671400.0],["2023-12-21",29.56,29.92,28.97,29.52,1236400.0],["2023-12-22",30.1,32.59,30.07,31.4,2342400.0],["2023-12-26",31.75,31.75,31.1,31.13,923700.0],["2023-12-27",31.12,31.93,30.75,31.77,1255900.0],["2023-12-28",31.66,31.92,31.26,31.39,1061300.0],["2023-12-29",31.7,31.8,31.15,31.31,1299100.0],["2024-01-02",31.09,31.82,30.63,30.86,1637800.0],["2024-01-03",30.83,30.86,29.2,29.57,1510900.0],["2024-01-04",29.74,30.04,29.14,29.95,1554600.0],["2024-01-05",29.59,30.54,29.39,30.33,1248200.0],["2024-01-08",30.01,30.21,29.5,30.13,2476900.0],["2024-01-09",29.66,30.79,29.32,30.66,1625100.0],["2024-01-10",30.68,31.1,29.1,29.3,2029300.0],["2024-01-11",29.02,29.3,27.93,28.8,1889400.0],["2024-01-12",29.15,29.29,28.44,28.73,972800.0],["2024-01-16",28.61,29.18,28.24,28.95,1412000.0],["2024-01-17",28.62,28.72,27.5,27.98,1654700.0],["2024-01-18",28.13,28.13,26.99,27.59,1447500.0],["2024-01-19",27.68,27.68,27.01,27.29,2317100.0],["2024-01-22",27.41,28.15,27.28,27.76,1272000.0],["2024-01-23",28.16,28.47,27.56,28.15,1555300.0],["2024-01-24",29.29,29.29,27.02,27.19,1761800.0],["2024-01-25",27.44,27.66,26.92,27.17,2003200.0],["2024-01-26",27.18,27.74,26.88,26.94,1208200.0],["2024-01-29",27.15,27.58,26.52,27.54,1216700.0],["2024-01-30",27.89,27.94,26.71,26.83,1518000.0],["2024-01-31",26.64,26.83,25.67,25.91,1862300.0],["2024-02-01",26.07,26.33,25.61,26.14,1171300.0],["2024-02-02",25.78,25.78,25.07,25.29,1212400.0],["2024-02-05",24.98,25.19,24.52,25.1,1384400.0],["2024-02-06",25.01,25.91,24.86,25.74,1602000.0],["2024-02-07",25.7,25.73,24.98,25.21,985300.0],["2024-02-08",25.32,25.8,24.94,25.68,1020300.0],["2024-02-09",26.0,26.46,25.38,26.36,1182100.0],["2024-02-12",26.17,26.78,26.09,26.76,1388600.0],["2024-02-13",26.07,26.41,25.24,25.56,2752300.0],["2024-02-14",25.97,25.99,25.33,25.56,1515700.0],["2024-02-15",25.71,25.99,23.54,25.18,3529700.0],["2024-02-16",25.04,25.28,24.55,25.11,1504200.0],["2024-02-20",24.73,25.1,24.6,24.85,985400.0],["2024-02-21",24.68,25.03,24.47,24.87,1112400.0],["2024-02-22",24.89,25.1,24.44,24.85,1027600.0],["2024-02-23",24.93,25.25,24.6,24.78,1404100.0],["2024-02-26",24.67,25.97,24.64,25.9,1464100.0],["2024-02-27",26.04,26.56,25.6,26.36,2073100.0],["2024-02-28",24.64,25.2,23.36,23.75,4835600.0],["2024-02-29",24.3,24.3,22.98,23.24,2835500.0],["2024-03-01",23.52,24.53,23.35,24.01,2500300.0],["2024-03-04",24.01,24.22,23.5,23.75,1357500.0],["2024-03-05",23.81,24.2,23.69,23.81,1303900.0],["2024-03-06",24.02,24.16,22.98,23.2,2178200.0],["2024-03-07",23.42,24.13,23.32,23.52,1557800.0],["2024-03-08",23.93,24.14,23.22,23.44,2042100.0],["2024-03-11",23.3,24.27,23.26,24.13,2077400.0],["2024-03-12",19.49,20.49,19.11,19.98,7402600.0],["2024-03-13",19.91,20.34,19.16,19.56,2638800.0],["2024-03-14",19.48,19.5,18.55,18.73,2768300.0],["2024-03-15",18.62,18.83,18.21,18.48,3760000.0],["2024-03-18",18.59,18.77,18.16,18.72,2189500.0],["2024-03-19",18.63,18.91,18.47,18.7,2016900.0],["2024-03-20",18.6,18.78,18.3,18.66,1404300.0],["2024-03-21",18.67,19.0,18.31,18.41,1968100.0],["2024-03-22",18.34,18.39,17.91,17.95,1480900.0],["2024-03-25",18.0,18.2,17.56,17.84,1845100.0],["2024-03-26",17.95,18.03,17.68,17.79,1445300.0],["2024-03-27",17.9,18.2,17.73,18.2,1701400.0],["2024-03-28",18.2,18.5,18.05,18.49,1531600.0],["2024-04-01",18.59,18.59,17.91,18.26,1243000.0],["2024-04-02",18.04,18.25,17.86,18.11,1276400.0],["2024-04-03",18.0,18.47,18.0,18.42,1334400.0],["2024-04-04",18.52,18.63,18.02,18.05,1167900.0],["2024-04-05",17.91,18.25,17.61,18.01,1522900.0],["2024-04-08",17.87,18.08,17.63,17.8,1725500.0],["2024-04-09",17.94,18.25,17.84,18.15,1371800.0],["2024-04-10",17.72,17.77,17.55,17.73,1147300.0],["2024-04-11",17.9,17.9,17.34,17.41,1521800.0],["2024-04-12",17.4,17.61,16.85,17.14,1296100.0],["2024-04-15",17.13,17.28,16.77,16.89,1112100.0],["2024-04-16",16.75,17.2,16.6,17.08,978300.0],["2024-04-17",17.25,17.25,16.97,17.19,1027800.0],["2024-04-18",17.26,17.35,17.01,17.07,988300.0],["2024-04-19",16.98,17.3,16.62,16.82,3628000.0],["2024-04-22",17.05,17.34,16.94,16.99,1157000.0],["2024-04-23",17.09,17.24,16.61,16.74,1476000.0],["2024-04-24",16.81,16.86,16.55,16.59,1296700.0],["2024-04-25",16.5,16.51,16.16,16.31,1660600.0],["2024-04-26",16.45,16.74,16.27,16.71,1168200.0],["2024-04-29",16.9,17.57,16.86,17.1,1887800.0],["2024-04-30",16.77,17.17,16.5,16.71,1307600.0],["2024-05-01",16.84,17.57,16.84,17.05,1627800.0],["2024-05-02",16.94,17.38,16.81,17.08,1611700.0],["2024-05-03",17.44,17.58,17.03,17.05,1160300.0],["2024-05-06",17.15,17.42,16.91,17.0,1368900.0],["2024-05-07",17.04,17.31,16.76,17.25,1919100.0],["2024-05-08",17.12,17.33,16.95,17.13,2140800.0],["2024-05-09",17.5,17.5,15.17,15.21,5281700.0],["2024-05-10",15.3,15.53,15.11,15.25,2310100.0],["2024-05-13",15.45,15.56,15.13,15.18,1449800.0],["2024-05-14",15.35,15.4,14.72,14.86,2931600.0],["2024-05-15",15.05,15.36,14.98,15.12,2331300.0],["2024-05-16",15.09,15.17,14.78,14.85,1551100.0],["2024-05-17",14.81,14.91,14.65,14.79,1542300.0],["2024-05-20",14.8,15.17,14.69,15.1,1705900.0],["2024-05-21",15.01,15.28,14.85,15.27,1708100.0],["2024-05-22",15.2,16.0,15.17,15.82,2213600.0],["2024-05-23",15.79,15.9,15.2,15.54,2548700.0],["2024-05-24",15.75,15.83,15.19,15.2,1520000.0],["2024-05-28",15.26,15.35,14.97,15.09,1059100.0],["2024-05-29",14.89,14.89,14.6,14.62,1388600.0],["2024-05-30",14.82,15.15,14.72,15.0,1133500.0],["2024-05-31",15.08,15.2,15.0,15.1,1342800.0],["2024-06-03",15.12,15.36,15.0,15.28,1756000.0],["2024-06-04",15.3,15.73,15.26,15.45,1555100.0],["2024-06-05",15.57,15.71,15.25,15.32,1362200.0],["2024-06-06",15.3,15.41,15.18,15.3,1024900.0],["2024-06-07",15.18,15.25,14.86,14.89,1106600.0],["2024-06-10",14.79,14.88,14.55,14.88,1151800.0],["2024-06-11",14.76,15.09,14.66,15.03,1184100.0],["2024-06-12",15.31,15.59,15.15,15.37,1491000.0],["2024-06-13",15.31,15.32,15.02,15.09,1675600.0],["2024-06-14",15.01,15.12,14.81,14.91,1488100.0],["2024-06-17",14.77,15.19,14.62,14.84,1992700.0],["2024-06-18",14.92,15.21,14.61,14.87,2082700.0],["2024-06-20",14.87,15.17,14.73,14.75,1128800.0],["2024-06-21",14.86,15.56,14.84,15.3,3186000.0],["2024-06-24",15.38,16.3,15.38,15.88,1846600.0],["2024-06-25",15.85,15.85,15.56,15.6,1031300.0],["2024-06-26",15.53,15.62,15.28,15.5,1893800.0],["2024-06-27",16.0,16.53,15.66,16.37,1806000.0],["2024-06-28",16.31,16.39,16.02,16.25,1669700.0],["2024-07-01",16.19,16.41,15.89,16.04,1117200.0],["2024-07-02",16.3,16.43,15.75,15.84,948100.0],["2024-07-03",15.88,15.93,15.52,15.59,470600.0],["2024-07-05",15.55,16.22,15.4,16.13,885200.0],["2024-07-08",16.27,16.51,15.91,16.32,1706100.0],["2024-07-09",16.45,17.48,16.18,17.13,2285400.0],["2024-07-10",17.13,17.27,16.95,17.11,1257400.0],["2024-07-11",17.49,17.96,17.36,17.65,1784800.0],["2024-07-12",17.71,18.08,17.54,17.77,2040600.0],["2024-07-15",17.74,18.15,17.65,18.03,2594000.0],["2024-07-16",18.07,18.77,18.07,18.62,2736800.0],["2024-07-17",18.54,18.93,18.3,18.35,1905400.0],["2024-07-18",18.47,18.49,17.71,18.0,2796400.0],["2024-07-19",18.08,18.26,17.67,17.75,1635700.0],["2024-07-22",17.88,18.13,17.79,18.13,2318700.0],["2024-07-23",18.01,18.44,18.01,18.19,1358300.0],["2024-07-24",18.09,18.59,18.09,18.48,1817300.0],["2024-07-25",18.56,19.14,18.37,18.55,2529800.0],["2024-07-26",18.72,19.2,18.55,19.14,2358500.0],["2024-07-29",19.12,19.15,18.65,18.75,1344300.0],["2024-07-30",18.79,18.94,18.28,18.62,1303900.0],["2024-07-31",18.67,19.44,18.44,19.02,1718000.0],["2024-08-01",19.08,19.42,18.73,18.99,2083900.0],["2024-08-02",18.29,18.87,17.85,18.77,1664900.0],["2024-08-05",17.92,18.85,17.87,18.41,2016200.0],["2024-08-06",18.49,18.96,18.16,18.85,3123200.0],["2024-08-07",15.4,16.05,15.08,15.17,7113900.0],["2024-08-08",15.31,15.84,15.18,15.72,2474700.0],["2024-08-09",15.65,16.0,15.36,15.63,3837100.0],["2024-08-12",15.59,15.68,15.18,15.29,1913900.0],["2024-08-13",15.33,16.0,15.28,15.73,1479200.0],["2024-08-14",15.74,15.83,15.13,15.14,1282400.0],["2024-08-15",15.46,15.54,15.14,15.4,1653400.0],["2024-08-16",15.33,15.6,15.21,15.4,1087200.0],["2024-08-19",15.28,15.78,15.28,15.76,1393400.0],["2024-08-20",15.66,15.84,15.52,15.57,1105200.0],["2024-08-21",15.66,15.97,15.66,15.93,1253400.0],["2024-08-22",15.85,16.04,15.6,15.68,1766100.0],["2024-08-23",15.71,16.04,15.69,15.94,2544500.0],["2024-08-26",16.08,16.33,15.89,16.09,2033800.0],["2024-08-27",16.06,16.14,15.49,15.75,1056200.0],["2024-08-28",15.77,15.94,15.57,15.7,1130100.0],["2024-08-29",15.87,16.44,15.71,16.32,1064900.0],["2024-08-30",16.44,16.63,16.27,16.58,907400.0],["2024-09-03",16.56,17.03,16.35,16.36,1268500.0],["2024-09-04",16.42,16.85,16.19,16.69,1357100.0],["2024-09-05",16.09,16.77,16.05,16.22,1156700.0],["2024-09-06",16.32,16.46,15.76,16.07,857200.0],["2024-09-09",15.99,16.5,15.74,15.77,1374200.0],["2024-09-10",15.77,15.98,15.55,15.63,743100.0],["2024-09-11",15.61,15.96,15.4,15.95,1125600.0],["2024-09-12",15.96,16.1,15.59,15.95,742800.0],["2024-09-13",16.06,16.35,15.87,16.32,859300.0],["2024-09-16",16.33,16.45,16.12,16.14,662600.0],["2024-09-17",16.32,16.43,16.06,16.26,830500.0],["2024-09-18",16.29,16.73,16.08,16.33,876600.0],["2024-09-19",16.7,16.81,16.34,16.42,781300.0],["2024-09-20",16.41,16.59,16.18,16.53,1526000.0],["2024-09-23",16.53,16.55,16.21,16.29,935000.0],["2024-09-24",16.29,16.34,15.29,15.84,3896000.0],["2024-09-25",15.86,15.86,15.24,15.32,1820200.0],["2024-09-26",15.51,15.65,15.31,15.48,2942900.0],["2024-09-27",15.66,16.11,15.66,15.69,1993800.0],["2024-09-30",15.6,15.84,15.26,15.38,1960000.0],["2024-10-01",15.33,15.47,15.08,15.3,1583100.0],["2024-10-02",15.22,15.27,15.06,15.13,1051100.0],["2024-10-03",15.05,15.05,14.6,14.72,1704700.0],["2024-10-04",14.89,15.13,14.73,15.1,1241700.0],["2024-10-07",15.14,15.14,14.6,14.73,922300.0],["2024-10-08",14.68,14.71,14.45,14.46,1550700.0],["2024-10-09",14.51,14.68,14.44,14.59,986400.0],["2024-10-10",14.5,14.58,14.31,14.55,909400.0],["2024-10-11",14.53,14.93,14.49,14.92,922200.0],["2024-10-14",14.84,15.05,14.78,14.99,782800.0],["2024-10-15",14.96,15.15,14.89,14.91,893500.0],["2024-10-16",14.98,15.15,14.81,15.04,1041900.0],["2024-10-17",15.11,15.26,14.96,15.17,1006900.0],["2024-10-18",15.19,15.37,15.04,15.3,2127100.0],["2024-10-21",15.3,15.56,14.53,14.76,1583800.0],["2024-10-22",14.63,14.9,14.5,14.52,794300.0],["2024-10-23",14.53,14.68,14.15,14.29,1006600.0],["2024-10-24",14.29,14.5,14.26,14.48,783400.0],["2024-10-25",14.52,14.6,14.34,14.34,583200.0],["2024-10-28",14.44,14.81,14.31,14.74,819500.0],["2024-10-29",14.68,14.91,14.6,14.74,945600.0],["2024-10-30",14.64,15.0,14.57,14.77,847300.0],["2024-10-31",14.7,14.77,14.45,14.59,1076300.0],["2024-11-01",14.66,14.87,14.52,14.81,1214000.0],["2024-11-04",14.73,15.02,14.6,14.62,2793600.0],["2024-11-05",14.75,15.03,14.41,15.0,1869300.0],["2024-11-06",15.7,15.85,15.18,15.79,2109000.0],["2024-11-07",15.69,17.49,15.68,17.2,3216800.0],["2024-11-08",17.1,17.97,17.1,17.66,1533600.0],["2024-11-11",17.97,18.71,17.92,18.27,1490300.0],["2024-11-12",18.16,18.4,17.85,17.93,989700.0],["2024-11-13",18.13,18.15,17.58,17.59,931200.0],["2024-11-14",17.68,17.77,17.0,17.02,1374500.0],["2024-11-15",17.14,17.3,16.37,16.77,1826700.0],["2024-11-18",16.81,17.17,16.59,17.03,1834500.0],["2024-11-19",16.81,17.03,16.05,16.21,1562300.0],["2024-11-20",16.25,16.39,16.05,16.27,1087300.0],["2024-11-21",16.04,16.42,15.66,16.18,1209800.0],["2024-11-22",16.15,16.69,16.01,16.37,1398700.0],["2024-11-25",16.62,17.09,16.52,16.54,1648000.0],["2024-11-26",16.42,16.47,16.13,16.21,1254600.0],["2024-11-27",16.4,16.48,16.15,16.29,938700.0],["2024-11-29",16.31,16.41,16.16,16.32,542700.0],["2024-12-02",16.26,16.68,16.02,16.61,1418000.0],["2024-12-03",16.46,16.58,16.14,16.3,1190500.0],["2024-12-04",16.31,17.26,16.3,17.17,1907800.0],["2024-12-05",17.14,17.21,16.63,16.71,1823100.0],["2024-12-06",16.87,17.36,16.73,17.28,1082300.0],["2024-12-09",17.5,19.05,17.41,18.76,3451900.0],["2024-12-10",18.86,19.02,18.11,18.53,2439800.0],["2024-12-11",18.6,18.64,17.79,18.02,1634500.0],["2024-12-12",17.92,18.19,17.25,17.26,1363100.0],["2024-12-13",17.26,17.44,16.78,17.26,2023600.0],["2024-12-16",17.31,17.6,17.08,17.34,1539200.0],["2024-12-17",17.31,17.57,17.22,17.41,1215200.0],["2024-12-18",17.49,17.86,16.68,16.91,1608800.0],["2024-12-19",17.11,17.21,16.27,16.73,1412900.0],["2024-12-20",16.51,17.21,16.49,16.87,4938100.0],["2024-12-23",16.86,17.2,16.62,17.17,1237100.0],["2024-12-24",17.24,17.27,16.94,17.07,318200.0],["2024-12-26",16.96,17.4,16.88,17.37,746500.0],["2024-12-27",17.25,17.38,16.71,16.95,686500.0],["2024-12-30",16.78,16.81,16.52,16.69,7347200.0],["2024-12-31",18.24,18.81,17.99,18.35,6193400.0],["2025-01-02",18.45,19.39,18.42,18.66,30822800.0],["2025-01-03",18.25,18.71,18.18,18.41,7042700.0],["2025-01-06",18.41,18.66,17.43,17.46,4542500.0],["2025-01-07",17.57,17.74,17.28,17.39,2545900.0],["2025-01-08",17.39,17.64,17.05,17.6,2493100.0],["2025-01-10",17.23,17.72,17.08,17.26,2375400.0],["2025-01-13",17.23,17.91,17.0,17.9,2060100.0],["2025-01-14",18.15,18.23,16.61,16.9,2848000.0],["2025-01-15",17.17,17.59,16.95,17.51,1667600.0],["2025-01-16",17.53,17.68,17.21,17.52,1514700.0],["2025-01-17",17.73,17.89,17.35,17.57,3180300.0],["2025-01-21",17.86,18.0,17.62,17.89,1083000.0],["2025-01-22",17.79,18.03,17.7,17.81,1000000.0],["2025-01-23",17.82,19.17,17.5,19.08,2484400.0],["2025-01-24",19.08,19.32,18.66,18.67,1724300.0],["2025-01-27",18.71,19.05,18.26,18.27,1639600.0],["2025-01-28",18.27,18.72,18.05,18.4,1537100.0],["2025-01-29",18.58,18.81,18.03,18.37,1194700.0],["2025-01-30",18.57,18.88,18.34,18.69,1592000.0],["2025-01-31",18.77,19.01,18.53,18.66,1236100.0],["2025-02-03",18.26,18.69,18.04,18.51,1504300.0],["2025-02-04",18.52,18.84,18.45,18.73,948100.0],["2025-02-05",18.92,19.65,18.79,19.6,1706800.0],["2025-02-06",19.7,19.7,19.09,19.13,1015600.0],["2025-02-07",19.06,19.15,18.52,18.55,1144100.0],["2025-02-10",18.58,18.91,18.39,18.88,1582200.0],["2025-02-11",18.63,18.7,18.11,18.49,1455400.0],["2025-02-12",18.29,19.11,18.2,19.1,2722000.0],["2025-02-13",19.24,19.83,18.82,19.77,3437700.0],["2025-02-14",19.8,20.22,19.73,20.04,1206200.0],["2025-02-18",20.0,20.29,19.52,19.74,2178400.0],["2025-02-19",19.56,20.06,19.56,19.67,1083400.0],["2025-02-20",19.62,20.43,19.61,20.29,2411700.0],["2025-02-21",20.51,20.68,19.92,19.95,1995000.0],["2025-02-24",19.96,19.98,19.44,19.48,1728200.0],["2025-02-25",19.52,19.72,18.9,19.01,1744700.0],["2025-02-26",19.08,19.65,18.93,19.0,1292100.0],["2025-02-27",19.44,20.62,18.83,19.34,2926500.0],["2025-02-28",19.04,19.62,19.0,19.6,1525500.0],["2025-03-03",19.56,19.69,18.1,18.16,2201600.0],["2025-03-04",18.16,18.54,17.85,18.26,1586200.0],["2025-03-05",18.37,18.52,18.02,18.08,1560700.0],["2025-03-06",17.85,18.15,17.59,17.61,1671300.0],["2025-03-07",17.62,17.86,17.33,17.56,1371900.0],["2025-03-10",17.35,17.68,17.07,17.19,1788600.0],["2025-03-11",17.1,17.45,16.86,17.19,1557600.0],["2025-03-12",17.23,17.4,16.75,16.77,1632200.0],["2025-03-13",16.67,16.91,16.59,16.78,1293200.0],["2025-03-14",16.91,17.7,16.7,17.5,1951200.0],["2025-03-17",17.54,17.66,17.03,17.2,1633600.0],["2025-03-18",16.96,17.45,16.79,17.28,1333800.0],["2025-03-19",17.26,17.6,17.07,17.29,1207400.0],["2025-03-20",17.1,17.43,17.1,17.18,1517300.0],["2025-03-21",17.04,17.31,16.67,16.79,4036400.0],["2025-03-24",17.2,17.5,17.02,17.23,1066000.0],["2025-03-25",17.21,17.39,16.95,17.11,1005100.0],["2025-03-26",17.05,17.09,16.86,17.03,902700.0],["2025-03-27",17.1,17.31,16.94,17.19,1374600.0],["2025-03-28",17.16,17.22,16.92,17.07,872300.0],["2025-03-31",16.71,16.88,16.28,16.61,1688700.0],["2025-04-01",16.56,16.77,16.15,16.32,2613000.0],["2025-04-02",16.21,16.73,16.18,16.62,2244900.0],["2025-04-03",16.27,16.43,16.01,16.12,1509200.0],["2025-04-04",15.93,15.97,15.28,15.38,2155300.0],["2025-04-07",14.82,15.7,14.43,14.61,2167500.0],["2025-04-08",14.82,15.22,13.87,14.1,2162400.0],["2025-04-09",13.78,15.19,13.4,14.96,3496500.0],["2025-04-10",14.57,14.76,13.54,14.11,1913300.0],["2025-04-11",14.17,14.61,13.73,14.58,1904300.0],["2025-04-14",14.86,15.0,14.45,14.86,1218400.0],["2025-04-15",14.77,15.18,14.77,14.99,1056600.0],["2025-04-16",14.88,14.88,14.34,14.57,1147100.0],["2025-04-17",14.47,14.75,14.39,14.73,1208900.0],["2025-04-21",14.58,14.74,14.17,14.38,1420100.0],["2025-04-22",14.6,14.81,14.08,14.35,1772400.0],["2025-04-23",14.68,14.98,14.5,14.62,1569600.0],["2025-04-24",14.6,14.85,14.44,14.83,967900.0],["2025-04-25",14.79,14.83,14.47,14.73,957600.0],["2025-04-28",14.8,15.02,14.26,14.66,1466000.0],["2025-04-29",14.66,14.68,14.38,14.43,1586800.0],["2025-04-30",14.36,14.65,14.18,14.6,1863200.0],["2025-05-01",14.63,14.78,14.2,14.57,1433000.0],["2025-05-02",14.6,14.91,14.57,14.91,1752900.0],["2025-05-05",14.76,15.31,14.54,15.14,1405200.0],["2025-05-06",14.98,15.14,14.53,14.54,1897500.0],["2025-05-07",14.67,14.84,14.45,14.81,2834100.0],["2025-05-08",14.72,17.22,14.68,16.93,4742800.0],["2025-05-09",16.84,17.62,16.76,17.44,2855000.0],["2025-05-12",17.88,18.09,16.86,17.52,2347900.0],["2025-05-13",17.5,17.61,17.12,17.2,1311000.0],["2025-05-14",17.12,17.62,17.04,17.16,1895100.0],["2025-05-15",17.2,17.64,16.97,17.6,2019200.0],["2025-05-16",18.37,25.23,18.37,22.26,17859400.0],["2025-05-19",22.3,22.45,21.59,21.99,4360500.0],["2025-05-20",21.85,22.04,20.88,21.69,2941100.0],["2025-05-21",22.24,22.75,21.7,21.85,2621800.0],["2025-05-22",21.77,21.98,21.45,21.55,1839200.0],["2025-05-23",21.31,22.03,21.24,21.98,1671700.0],["2025-05-27",22.36,22.77,21.96,22.19,2027200.0],["2025-05-28",22.13,22.33,21.95,22.02,1420400.0],["2025-05-29",22.19,22.62,21.96,22.29,1389700.0],["2025-05-30",22.3,22.4,21.54,21.57,1446500.0],["2025-06-02",21.57,21.73,21.09,21.47,1280800.0],["2025-06-03",21.5,22.03,21.41,21.98,1365800.0],["2025-06-04",22.07,23.4,21.66,21.77,1850500.0],["2025-06-05",21.61,21.69,21.04,21.34,1499800.0],["2025-06-06",21.53,22.1,21.47,21.98,1280100.0],["2025-06-09",22.3,22.34,21.64,22.3,1454100.0],["2025-06-10",22.35,22.69,21.88,22.2,1878900.0],["2025-06-11",22.2,22.56,22.11,22.3,1642200.0],["2025-06-12",22.18,22.39,21.61,21.74,1555200.0],["2025-06-13",21.46,21.96,21.38,21.71,1154100.0],["2025-06-16",21.73,22.16,21.35,22.14,1069400.0],["2025-06-17",22.02,22.84,21.97,22.8,2285200.0],["2025-06-18",22.88,23.04,22.35,22.95,2413000.0],["2025-06-20",23.07,23.24,22.54,22.71,6662000.0],["2025-06-23",23.04,23.04,22.03,22.48,1294400.0],["2025-06-24",22.62,22.7,21.77,22.41,1231000.0],["2025-06-25",22.38,23.04,22.16,22.5,1861600.0],["2025-06-26",22.56,23.09,22.18,22.21,1748400.0],["2025-06-27",22.18,22.56,21.72,22.12,3000800.0],["2025-06-30",22.15,22.26,21.39,21.57,1626800.0],["2025-07-01",21.57,22.1,21.16,21.36,2595700.0],["2025-07-02",21.34,21.69,21.18,21.24,2064300.0],["2025-07-03",21.38,21.42,20.84,20.95,917000.0],["2025-07-07",20.93,21.37,20.75,20.88,2017200.0],["2025-07-08",20.92,21.17,20.84,21.02,2421700.0],["2025-07-09",21.02,21.58,21.01,21.57,2080300.0],["2025-07-10",21.57,22.12,21.37,22.06,1472300.0],["2025-07-11",21.96,22.14,20.97,20.98,2078900.0],["2025-07-14",20.93,21.92,20.87,21.89,1625300.0],["2025-07-15",21.94,22.26,21.76,22.01,2572100.0],["2025-07-16",22.08,22.62,21.96,22.55,2089100.0],["2025-07-17",22.59,23.12,22.44,22.55,1820700.0],["2025-07-18",22.72,22.83,22.47,22.56,1518000.0],["2025-07-21",22.67,22.84,22.09,22.28,889600.0],["2025-07-22",22.17,22.64,22.13,22.57,952700.0],["2025-07-23",22.6,23.3,22.22,23.27,1326000.0],["2025-07-24",23.0,23.6,22.77,23.05,1517100.0],["2025-07-25",23.06,23.4,22.87,23.25,931700.0],["2025-07-28",23.2,23.28,22.56,22.62,1968300.0],["2025-07-29",22.66,23.37,22.4,22.63,1953800.0],["2025-07-30",23.0,24.05,22.95,23.53,1842400.0],["2025-07-31",23.31,24.06,23.26,23.83,1617200.0],["2025-08-01",23.7,23.9,23.25,23.53,1756200.0],["2025-08-04",23.57,24.32,23.43,24.04,1425700.0],["2025-08-05",24.02,24.17,23.46,23.64,1782700.0],["2025-08-06",23.56,23.86,23.35,23.8,2090200.0],["2025-08-07",24.06,24.53,23.28,24.4,2150900.0],["2025-08-08",24.4,25.02,24.29,24.6,1668000.0],["2025-08-11",24.6,24.85,24.36,24.82,1802300.0],["2025-08-12",24.7,25.88,24.62,25.45,3652200.0],["2025-08-13",25.5,25.61,25.12,25.13,1520300.0],["2025-08-14",24.78,25.0,24.43,24.53,2353000.0],["2025-08-15",24.57,25.39,24.53,25.33,2908900.0],["2025-08-18",25.28,25.39,24.92,25.06,1957800.0],["2025-08-19",25.06,25.33,24.75,24.97,1465900.0],["2025-08-20",24.81,25.08,24.47,24.94,933600.0],["2025-08-21",24.76,25.07,24.63,24.79,999000.0],["2025-08-22",24.97,25.81,24.9,25.74,3415300.0],["2025-08-25",25.66,25.95,25.26,25.32,2045700.0],["2025-08-26",25.34,25.75,25.14,25.72,2273600.0],["2025-08-27",25.82,26.62,25.78,26.57,2525700.0],["2025-08-28",26.43,26.65,26.11,26.23,2211000.0],["2025-08-29",26.19,26.3,25.82,25.99,1322700.0],["2025-09-02",25.99,26.5,25.67,25.69,2279300.0],["2025-09-03",25.89,26.09,25.36,25.72,1362800.0],["2025-09-04",25.66,25.68,25.22,25.5,1667900.0],["2025-09-05",25.56,25.65,25.07,25.26,1109700.0],["2025-09-08",25.12,25.56,25.09,25.39,2008700.0],["2025-09-09",25.54,25.9,24.43,24.84,2813000.0],["2025-09-10",24.89,24.97,23.7,23.8,2193800.0],["2025-09-11",24.16,24.46,23.97,24.2,1521800.0],["2025-09-12",24.08,24.21,23.34,23.61,1539900.0],["2025-09-15",23.58,24.87,23.58,24.67,2782800.0],["2025-09-16",24.51,24.62,23.73,23.96,2041900.0],["2025-09-17",24.05,24.93,23.89,24.2,1617900.0],["2025-09-18",24.32,24.8,24.07,24.76,1706400.0],["2025-09-19",24.68,24.68,24.36,24.42,3336700.0],["2025-09-22",24.38,24.72,24.27,24.53,1792000.0],["2025-09-23",24.38,24.52,23.49,23.6,1393800.0],["2025-09-24",20.82,21.86,20.02,21.26,8441300.0],["2025-09-25",21.19,21.36,20.85,21.21,2777600.0],["2025-09-26",21.25,21.4,20.92,21.05,2927400.0],["2025-09-29",21.27,21.53,21.04,21.32,1870400.0],["2025-09-30",21.46,21.48,20.87,21.34,1969000.0],["2025-10-01",21.33,21.55,21.0,21.24,2035700.0],["2025-10-02",21.28,21.49,21.07,21.38,1690300.0],["2025-10-03",21.47,21.85,21.42,21.8,1346500.0],["2025-10-06",21.8,21.94,21.32,21.59,2178300.0],["2025-10-07",21.61,21.96,21.42,21.54,2244000.0],["2025-10-08",21.71,21.71,21.19,21.31,1816800.0],["2025-10-09",21.27,21.33,20.57,20.63,1993800.0],["2025-10-10",20.96,20.96,20.02,20.06,2854300.0],["2025-10-13",20.59,20.77,19.69,20.06,2568800.0],["2025-10-14",19.86,20.47,19.72,20.36,2571100.0],["2025-10-15",20.41,21.92,20.41,21.74,2753400.0],["2025-10-16",21.79,22.1,20.46,20.62,2806700.0],["2025-10-17",20.46,21.07,20.33,20.89,2115900.0],["2025-10-20",21.05,21.34,20.75,20.94,1660500.0],["2025-10-21",21.14,21.35,20.81,21.27,1515200.0],["2025-10-22",21.27,21.41,20.88,21.39,1461700.0],["2025-10-23",21.27,21.75,21.07,21.73,1620800.0],["2025-10-24",21.81,22.19,21.48,22.02,1383600.0],["2025-10-27",22.25,23.01,21.96,22.99,2210800.0],["2025-10-28",22.99,23.05,22.55,22.62,1330700.0],["2025-10-29",22.55,22.92,22.05,22.53,2081400.0],["2025-10-30",22.24,22.88,22.15,22.74,1190300.0],["2025-10-31",22.55,22.91,22.25,22.7,1416300.0],["2025-11-03",22.5,22.78,21.87,22.37,1815800.0],["2025-11-04",21.98,22.2,21.72,21.85,1385800.0],["2025-11-05",21.76,22.52,21.68,22.33,2342200.0],["2025-11-06",23.58,23.58,20.64,21.65,2314300.0],["2025-11-07",21.88,22.73,21.61,22.57,1558900.0],["2025-11-10",22.8,22.9,22.08,22.2,1432000.0],["2025-11-11",22.14,23.83,22.0,23.72,1673600.0],["2025-11-12",23.48,24.39,23.38,24.13,2390500.0],["2025-11-13",23.96,24.39,23.49,23.64,2045900.0],["2025-11-14",23.29,24.11,23.2,24.02,1241100.0],["2025-11-17",23.65,24.5,23.34,24.01,1207100.0],["2025-11-18",23.69,24.08,23.5,23.8,1613700.0],["2025-11-19",23.61,23.73,22.85,23.1,1449500.0],["2025-11-20",23.49,23.61,22.81,22.9,1148800.0],["2025-11-21",23.04,23.98,22.84,23.56,1353700.0],["2025-11-24",23.57,23.93,23.1,23.9,1837400.0],["2025-11-25",24.07,24.66,24.0,24.39,1143400.0],["2025-11-26",24.22,25.2,24.2,24.81,1880100.0],["2025-11-28",24.93,25.12,24.56,25.04,563300.0],["2025-12-01",24.74,25.21,24.59,24.85,1077200.0],["2025-12-02",25.24,25.68,24.87,25.43,1726400.0],["2025-12-03",25.51,26.12,25.29,25.88,1436100.0],["2025-12-04",25.57,26.76,25.4,26.55,1811900.0],["2025-12-05",26.75,27.61,26.74,27.44,2122500.0],["2025-12-08",27.67,27.73,26.6,26.76,1614400.0],["2025-12-09",26.76,27.67,26.7,26.89,1909600.0],["2025-12-10",26.87,27.07,26.55,26.81,1731800.0],["2025-12-11",26.67,26.97,26.38,26.68,940500.0],["2025-12-12",26.75,27.28,26.42,27.15,1399100.0],["2025-12-15",27.18,27.46,26.82,27.26,1387400.0],["2025-12-16",27.29,27.47,26.6,26.8,1547300.0],["2025-12-17",26.77,27.35,26.6,26.93,1447400.0],["2025-12-18",26.96,27.21,26.59,26.6,1285900.0],["2025-12-19",26.81,27.51,26.56,27.16,3363800.0],["2025-12-22",27.16,28.26,26.92,28.06,1608700.0],["2025-12-23",28.03,28.35,27.58,27.83,1034400.0],["2025-12-24",27.95,27.96,27.65,27.87,500100.0],["2025-12-26",27.95,27.95,27.4,27.62,626400.0],["2025-12-29",27.53,27.62,27.07,27.26,995900.0],["2025-12-30",27.12,27.3,26.66,26.7,1048100.0],["2025-12-31",26.7,26.87,26.64,26.71,768400.0],["2026-01-02",26.75,26.9,26.08,26.29,1666200.0],["2026-01-05",26.17,26.6,25.56,26.15,1427400.0],["2026-01-06",26.5,26.99,26.36,26.94,1411300.0],["2026-01-07",27.12,27.74,27.05,27.42,1614000.0],["2026-01-08",27.31,27.5,26.55,26.91,1303400.0],["2026-01-09",26.94,27.2,26.49,26.78,756900.0],["2026-01-12",26.5,26.74,25.9,26.59,1046900.0],["2026-01-13",26.96,26.98,26.01,26.46,1140700.0],["2026-01-14",26.52,26.87,26.35,26.86,951800.0],["2026-01-15",26.99,27.06,26.42,26.53,998200.0],["2026-01-16",26.7,26.7,25.81,25.99,1357700.0],["2026-01-20",25.72,26.32,25.25,26.29,1248800.0],["2026-01-21",26.14,26.95,26.05,26.76,1374100.0],["2026-01-22",26.67,27.68,26.67,27.51,1611200.0],["2026-01-23",27.41,27.81,26.67,26.84,1951200.0],["2026-01-26",26.58,27.08,26.43,26.86,596100.0],["2026-01-27",26.82,27.22,25.71,26.2,1075700.0],["2026-01-28",26.36,27.21,25.52,25.62,1500900.0],["2026-01-29",25.62,26.04,25.47,25.7,1055000.0],["2026-01-30",25.59,25.77,25.06,25.13,1210200.0],["2026-02-02",25.29,26.23,25.03,26.13,1332000.0],["2026-02-03",25.69,25.9,24.42,24.76,1807900.0],["2026-02-04",24.82,24.95,24.16,24.23,1476700.0],["2026-02-05",24.5,24.67,23.37,23.46,1184500.0],["2026-02-06",24.04,24.04,23.37,23.56,2355900.0],["2026-02-09",23.38,23.54,23.02,23.22,1549500.0],["2026-02-10",23.14,23.26,22.66,22.7,1313900.0],["2026-02-11",22.89,22.92,22.15,22.47,977500.0],["2026-02-12",22.46,22.58,21.51,21.61,1237500.0],["2026-02-13",21.89,22.19,21.79,22.03,985300.0],["2026-02-17",21.94,23.06,21.9,22.95,1806000.0],["2026-02-18",22.8,23.28,22.59,23.2,1090900.0],["2026-02-19",23.04,24.56,22.88,24.33,1924300.0],["2026-02-20",24.01,24.22,23.58,23.99,2246900.0],["2026-02-23",24.78,24.97,23.99,24.73,2901200.0],["2026-02-24",25.04,25.19,24.49,24.59,1500700.0],["2026-02-25",24.64,25.1,24.3,24.97,1797600.0],["2026-02-26",23.64,25.04,22.46,24.64,3972500.0],["2026-02-27",24.34,25.36,24.21,24.56,1797200.0],["2026-03-02",24.21,24.34,22.73,22.81,3027000.0],["2026-03-03",22.34,22.96,22.28,22.5,1974900.0],["2026-03-04",23.05,23.46,22.15,23.39,1927300.0],["2026-03-05",22.87,23.13,22.08,22.4,2209000.0],["2026-03-06",22.04,22.31,21.63,22.16,1324000.0],["2026-03-09",21.94,22.62,21.51,22.58,1753200.0],["2026-03-10",22.52,22.92,22.28,22.54,1251900.0],["2026-03-11",22.32,22.49,21.78,21.97,1135700.0],["2026-03-12",21.54,21.81,21.19,21.27,1350800.0],["2026-03-13",21.41,21.57,20.54,20.61,1553200.0],["2026-03-16",21.04,21.54,20.94,21.39,3050100.0],["2026-03-17",21.39,21.62,20.81,20.9,2423400.0],["2026-03-18",20.8,20.8,20.13,20.32,2562800.0],["2026-03-19",20.09,20.9,19.89,20.72,2419900.0],["2026-03-20",20.69,21.06,20.59,20.74,3343600.0],["2026-03-23",21.32,21.51,20.94,20.99,1414600.0],["2026-03-24",20.82,21.07,20.36,20.96,1989900.0],["2026-03-25",21.4,22.37,21.4,22.01,2357200.0],["2026-03-26",21.65,21.94,21.43,21.47,1466300.0],["2026-03-27",21.25,21.42,20.75,20.75,1215000.0],["2026-03-30",21.16,21.16,20.67,21.07,1724300.0],["2026-03-31",21.26,22.39,21.26,22.26,2211200.0],["2026-04-01",22.22,22.89,21.99,22.32,1612600.0],["2026-04-02",21.85,22.49,21.72,22.2,1702900.0],["2026-04-06",21.99,22.74,21.99,22.32,1298600.0],["2026-04-07",22.2,22.31,21.9,22.09,1429200.0],["2026-04-08",22.85,22.86,22.39,22.56,1640600.0],["2026-04-09",22.35,22.67,22.09,22.57,1229400.0],["2026-04-10",22.52,22.6,21.42,21.74,849300.0],["2026-04-13",21.53,21.66,20.96,21.46,2038000.0],["2026-04-14",21.46,22.13,21.46,22.02,1973000.0],["2026-04-15",22.02,22.32,21.72,21.76,1232700.0],["2026-04-16",21.86,22.07,21.16,21.25,1677600.0],["2026-04-17",21.85,22.29,21.66,22.17,8552600.0],["2026-04-20",22.13,22.37,21.95,22.09,1037500.0],["2026-04-21",22.11,22.18,21.7,21.8,991700.0],["2026-04-22",21.98,22.36,21.81,22.24,1180100.0],["2026-04-23",22.22,22.23,21.84,22.11,1209600.0],["2026-04-24",22.03,22.23,21.67,21.96,868100.0],["2026-04-27",21.9,22.79,21.9,22.3,1075400.0],["2026-04-28",22.47,22.78,22.3,22.67,1319200.0],["2026-04-29",22.36,22.73,22.01,22.2,1321900.0],["2026-04-30",22.2,22.72,22.19,22.45,1734900.0],["2026-05-01",22.31,22.35,21.63,21.95,1449000.0],["2026-05-04",21.79,22.28,21.64,22.19,1907600.0],["2026-05-05",22.38,22.7,22.12,22.35,1030900.0],["2026-05-06",22.54,23.07,21.36,21.48,3577900.0],["2026-05-07",21.89,22.84,21.52,22.56,3670100.0],["2026-05-08",22.43,22.91,22.26,22.4,2084400.0],["2026-05-11",22.1,22.51,21.75,21.8,1944000.0],["2026-05-12",21.88,22.1,21.57,21.72,1125200.0],["2026-05-13",21.57,22.27,21.41,22.18,1543100.0],["2026-05-14",22.25,22.39,21.88,22.09,2029000.0],["2026-05-15",21.92,22.0,21.37,21.4,1292600.0],["2026-05-18",21.45,21.68,20.65,20.69,1623300.0],["2026-05-19",20.69,20.92,20.3,20.48,2089300.0],["2026-05-20",20.48,21.01,20.48,20.95,1704400.0],["2026-05-21",20.64,21.47,20.41,21.32,1664500.0],["2026-05-22",21.16,21.6,21.07,21.1,1376500.0],["2026-05-26",21.07,21.27,20.91,21.26,965000.0],["2026-05-27",21.48,21.6,21.14,21.19,982300.0],["2026-05-28",21.0,21.83,20.89,21.63,1075600.0],["2026-05-29",21.65,21.96,21.58,21.66,1745400.0],["2026-06-01",21.4,21.6,20.96,21.52,1119100.0],["2026-06-02",21.27,21.38,20.75,20.89,1236300.0],["2026-06-03",20.87,21.44,20.76,21.43,1282300.0],["2026-06-04",21.72,21.85,21.48,21.72,1122700.0],["2026-06-05",21.71,21.96,21.45,21.56,807300.0],["2026-06-08",21.56,21.79,21.27,21.7,883800.0],["2026-06-09",21.86,22.03,21.47,21.84,1104700.0],["2026-06-10",21.79,22.15,21.23,21.25,1231800.0],["2026-06-11",21.12,21.68,20.92,21.39,945100.0],["2026-06-12",21.49,21.55,21.05,21.09,753900.0],["2026-06-15",21.1,21.39,21.05,21.27,1209900.0],["2026-06-16",21.34,21.47,20.84,20.94,1242200.0],["2026-06-17",20.99,21.73,20.92,21.6,1340300.0],["2026-06-18",21.73,21.9,21.2,21.62,3225600.0],["2026-06-22",21.64,22.46,21.59,22.09,1904400.0],["2026-06-23",22.26,22.66,22.01,22.6,1476900.0],["2026-06-24",22.67,23.79,22.67,23.36,1495800.0],["2026-06-25",23.28,24.11,23.28,23.72,1491600.0],["2026-06-26",26.38,27.31,25.07,25.32,7370500.0],["2026-06-29",25.4,25.73,24.95,25.2,2090000.0],["2026-06-30",25.34,26.0,25.02,25.3,1721300.0],["2026-07-01",25.24,25.55,24.94,25.2,1417700.0],["2026-07-02",25.41,26.23,25.13,25.97,1586400.0],["2026-07-06",25.8,26,25.24,25.77,1155022.21782],["2026-07-07",26.16,26.35,25.63,26.2,1674458.062482],["2026-07-08",26.15,26.29,25.59,26,1551853.867477],["2026-07-09",25.7,26.51,25.59,26.41,1801279.343142],["2026-07-10",26.51,26.51,25.66,26.22,1442717.305574],["2026-07-13",26.04,26.04,25.3,25.5,1562769.694356],["2026-07-14",25.58,25.64,24.95,25.49,1203148.727503],["2026-07-15",25.38,26.08,25.1804,25.92,1273559.228038],["2026-07-16",25.94,26.23,25.47,25.63,2189248.176571],["2026-07-17",25.37,25.835,25.195,25.6,1207313.805806],["2026-07-20",26.07,26.16,25.03,25.09,1486528.590847],["2026-07-21",25.2,25.57,25.07,25.43,1339944.142706],["2026-07-22",25.62,25.62,24.91,24.96,1163324.600371],["2026-07-23",24.232,25,24.232,24.83,1272012.556414],["2026-07-24",24.9,25.1,24.57,24.84,1046975.085721],["2026-07-27",25.22,25.78,24.99,25.39,1399464.234423],["2026-07-28",25.52,26.08,25.52,26.01,940669.815686],["2026-07-29",26.12,26.54,25.82,26.34,1733082.864741],["2026-07-30",26.13,26.58,25.87,26.55,1298674.04996],["2026-07-31",26.44,26.44,25.345,25.87,1534198.447449],["2026-08-03",25.96,26.105,25.43,25.61,1368055.907642],["2026-08-04",25.66,27.23,25.55,27.15,2437594.210453],["2026-08-05",27.955,29.165,27.8,28.8,4548907.68198],["2026-08-06",28.85,29.48,28.32,28.45,3048796.920158],["2026-08-07",28.57,29.29,28.2,29.21,1781855.005865],["2026-08-10",29,29.65,29,29.54,1190963.295466],["2026-08-11",29.565,29.76,29.095,29.41,1346508.048064],["2026-08-12",29.18,29.85,28.83,29.45,1409738.802473],["2026-08-13",29.75,29.75,28.36,28.38,1496976.664399],["2026-08-14",28.26,28.425,27.9,28.24,1062566.623976]]}