{"t":"AXON","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-06-19",0.5083,0.5083,0.46,0.46,237600.0],["2001-06-20",0.4583,0.4583,0.4458,0.4458,56400.0],["2001-06-21",0.4458,0.4458,0.4458,0.4458,7200.0],["2001-06-22",0.4458,0.4792,0.4458,0.4792,142800.0],["2001-06-25",0.4792,0.4833,0.475,0.4792,92400.0],["2001-06-26",0.475,0.52,0.475,0.52,49200.0],["2001-06-27",0.5042,0.5083,0.5042,0.5083,55200.0],["2001-06-28",0.5117,0.5117,0.5117,0.5117,3600.0],["2001-06-29",0.5167,0.5408,0.5167,0.5333,98400.0],["2001-07-02",0.5333,0.5375,0.5292,0.5333,292800.0],["2001-07-03",0.5292,0.5292,0.5292,0.5292,12000.0],["2001-07-05",0.5292,0.5292,0.5292,0.5292,16800.0],["2001-07-06",0.525,0.525,0.5167,0.5208,28800.0],["2001-07-09",0.5167,0.5208,0.5,0.5,96000.0],["2001-07-10",0.5,0.5,0.5,0.5,174000.0],["2001-07-11",0.5,0.5042,0.5,0.5042,13200.0],["2001-07-12",0.5042,0.5042,0.4958,0.4958,109200.0],["2001-07-13",0.4958,0.5,0.495,0.495,33600.0],["2001-07-16",0.4917,0.4925,0.4875,0.4875,72000.0],["2001-07-17",0.4833,0.4833,0.4833,0.4833,3600.0],["2001-07-18",0.4833,0.4833,0.4792,0.4792,96000.0],["2001-07-19",0.4708,0.4708,0.4667,0.4667,164400.0],["2001-07-20",0.4792,0.4792,0.4667,0.4667,42000.0],["2001-07-23",0.4792,0.4875,0.4675,0.4708,67200.0],["2001-07-24",0.4875,0.4958,0.4758,0.4808,222000.0],["2001-07-25",0.4733,0.4733,0.4733,0.4733,21600.0],["2001-07-26",0.4733,0.4775,0.4733,0.4775,31200.0],["2001-07-27",0.48,0.4883,0.4775,0.4883,55200.0],["2001-07-30",0.4892,0.51,0.4892,0.5083,58800.0],["2001-07-31",0.5042,0.5208,0.5017,0.5208,224400.0],["2001-08-01",0.5208,0.5208,0.5167,0.5167,21600.0],["2001-08-02",0.5208,0.5208,0.5117,0.5167,88800.0],["2001-08-03",0.5217,0.5217,0.5167,0.5167,404400.0],["2001-08-06",0.5092,0.5167,0.5,0.5167,76800.0],["2001-08-07",0.5208,0.5417,0.5208,0.5375,1464000.0],["2001-08-08",0.5375,0.5625,0.5342,0.5517,696000.0],["2001-08-09",0.5542,0.5708,0.5517,0.5692,1784400.0],["2001-08-10",0.5717,0.5917,0.5708,0.5917,709200.0],["2001-08-13",0.5917,0.6458,0.5917,0.6442,1141200.0],["2001-08-14",0.6442,0.6458,0.6217,0.645,936000.0],["2001-08-15",0.65,0.6625,0.64,0.66,1168800.0],["2001-08-16",0.6625,0.675,0.6458,0.6742,1250400.0],["2001-08-17",0.6742,0.6792,0.6567,0.6642,1190400.0],["2001-08-20",0.6708,0.6792,0.6125,0.6292,378000.0],["2001-08-21",0.6317,0.6458,0.615,0.64,196800.0],["2001-08-22",0.65,0.65,0.605,0.6417,663600.0],["2001-08-23",0.645,0.6583,0.645,0.6525,432000.0],["2001-08-24",0.6567,0.7125,0.6558,0.7125,1924800.0],["2001-08-27",0.7167,0.7417,0.6833,0.735,1335600.0],["2001-08-28",0.74,0.7542,0.7042,0.7083,1693200.0],["2001-08-29",0.705,0.7125,0.6933,0.7083,166800.0],["2001-08-30",0.6983,0.7042,0.675,0.6875,153600.0],["2001-08-31",0.6792,0.7167,0.6792,0.7083,852000.0],["2001-09-04",0.715,0.7675,0.715,0.7567,393600.0],["2001-09-05",0.7583,0.7625,0.7375,0.7533,350400.0],["2001-09-06",0.7342,0.7542,0.725,0.725,352800.0],["2001-09-07",0.7167,0.725,0.6958,0.7208,118800.0],["2001-09-10",0.7033,0.7292,0.6992,0.7292,57600.0],["2001-09-17",0.75,0.75,0.6333,0.7,1316400.0],["2001-09-18",0.6892,0.7292,0.6892,0.7083,531600.0],["2001-09-19",0.7167,0.7167,0.625,0.6633,494400.0],["2001-09-20",0.6358,0.6358,0.5858,0.5867,279600.0],["2001-09-21",0.5833,0.625,0.5542,0.5667,530400.0],["2001-09-24",0.5875,0.6417,0.5875,0.6333,262800.0],["2001-09-25",0.6167,0.6667,0.615,0.65,447600.0],["2001-09-26",0.6583,0.6875,0.6583,0.6875,387600.0],["2001-09-27",0.6917,0.7292,0.6917,0.725,776400.0],["2001-09-28",0.7317,0.7758,0.7125,0.7125,1166400.0],["2001-10-01",0.7083,0.7083,0.6875,0.6875,154800.0],["2001-10-02",0.6917,0.7158,0.6917,0.7158,164400.0],["2001-10-03",0.725,0.7558,0.7242,0.7475,373200.0],["2001-10-04",0.7417,0.7425,0.7367,0.7367,369600.0],["2001-10-05",0.7417,0.7417,0.7042,0.7375,103200.0],["2001-10-08",0.7417,0.7417,0.7275,0.7275,126000.0],["2001-10-09",0.7358,0.95,0.7358,0.9325,3620400.0],["2001-10-10",0.9408,0.9542,0.875,0.9008,1616400.0],["2001-10-11",0.9392,0.9392,0.8667,0.9075,434400.0],["2001-10-12",0.9083,0.9083,0.8292,0.8475,457200.0],["2001-10-15",0.855,0.8692,0.8125,0.8533,597600.0],["2001-10-16",0.8667,0.8875,0.8567,0.8817,488400.0],["2001-10-17",0.8817,0.8858,0.8342,0.835,306000.0],["2001-10-18",0.8408,0.9025,0.8408,0.8658,1580400.0],["2001-10-19",0.8908,1.0417,0.8908,1.025,4971600.0],["2001-10-22",1.0333,1.0467,0.8583,0.8917,2266800.0],["2001-10-23",0.8767,0.9225,0.8125,0.815,1377600.0],["2001-10-24",0.8167,0.865,0.8042,0.8542,711600.0],["2001-10-25",0.8475,0.8667,0.83,0.8333,646800.0],["2001-10-26",0.8425,0.8458,0.8083,0.8267,243600.0],["2001-10-29",0.8233,0.8233,0.7667,0.7792,240000.0],["2001-10-30",0.77,0.7958,0.75,0.79,717600.0],["2001-10-31",0.7983,0.8333,0.7917,0.795,510000.0],["2001-11-01",0.8025,0.8025,0.7933,0.7958,518400.0],["2001-11-02",0.8083,0.8333,0.8042,0.8225,470400.0],["2001-11-05",0.8125,0.8208,0.8125,0.8208,50400.0],["2001-11-06",0.8083,0.8167,0.7892,0.7958,117600.0],["2001-11-07",0.8,0.8825,0.8,0.865,1736400.0],["2001-11-08",0.875,0.8833,0.8658,0.8833,608400.0],["2001-11-09",0.885,0.9375,0.8708,0.9333,730800.0],["2001-11-12",0.9317,0.9875,0.9308,0.9458,1074000.0],["2001-11-13",0.9542,0.9583,0.9275,0.9375,1089600.0],["2001-11-14",0.9333,0.9333,0.8758,0.9,394800.0],["2001-11-15",0.9058,1.125,0.9,1.105,11160000.0],["2001-11-16",1.1525,1.2617,1.1292,1.1842,10719600.0],["2001-11-19",1.2342,1.2375,1.0917,1.1575,3927600.0],["2001-11-20",1.1625,1.1667,1.1258,1.1575,729600.0],["2001-11-21",1.1783,1.2167,1.125,1.1583,1480800.0],["2001-11-23",1.1583,1.1875,1.15,1.1717,457200.0],["2001-11-26",1.1717,1.1783,1.1333,1.1417,529200.0],["2001-11-27",1.1542,1.155,1.04,1.0525,1298400.0],["2001-11-28",1.0192,1.02,0.9833,1.0,698400.0],["2001-11-29",0.9992,1.04,0.9792,1.0125,498000.0],["2001-11-30",0.9808,1.1042,0.98,1.085,762000.0],["2001-12-03",1.1033,1.1042,1.0333,1.075,486000.0],["2001-12-04",1.085,1.1208,1.0833,1.09,620400.0],["2001-12-05",1.1017,1.1033,1.025,1.0283,640800.0],["2001-12-06",1.0317,1.0358,0.9908,1.01,535200.0],["2001-12-07",0.9792,1.02,0.9625,1.0083,552000.0],["2001-12-10",0.9858,1.0092,0.9833,0.9967,302400.0],["2001-12-11",0.9842,1.0083,0.955,0.9667,435600.0],["2001-12-12",0.9792,0.9842,0.9592,0.9825,310800.0],["2001-12-13",0.9725,1.0567,0.9583,1.0042,1010400.0],["2001-12-14",1.0217,1.0583,1.01,1.0325,734400.0],["2001-12-17",1.0333,1.0417,1.0083,1.0208,150000.0],["2001-12-18",1.0217,1.06,1.01,1.0508,397200.0],["2001-12-19",1.0542,1.0542,1.0233,1.0233,370800.0],["2001-12-20",1.0225,1.0225,1.0058,1.0083,141600.0],["2001-12-21",1.0067,1.0075,0.9967,0.9967,123600.0],["2001-12-24",1.0042,1.0292,0.9958,1.0292,106800.0],["2001-12-26",1.0325,1.0325,1.0092,1.0092,39600.0],["2001-12-27",1.0192,1.0342,1.0133,1.0308,158400.0],["2001-12-28",1.025,1.0458,1.0092,1.0458,391200.0],["2001-12-31",1.0458,1.15,1.0383,1.1458,1246800.0],["2002-01-02",1.1392,1.145,1.0833,1.1158,319200.0],["2002-01-03",1.1258,1.14,1.1083,1.1208,416400.0],["2002-01-04",1.1208,1.1417,1.1,1.1008,234000.0],["2002-01-07",1.1133,1.1133,1.09,1.09,244800.0],["2002-01-08",1.1875,1.27,1.1667,1.2167,10778400.0],["2002-01-09",1.4592,1.5167,1.3967,1.4792,18334800.0],["2002-01-10",1.4792,1.6225,1.4125,1.5317,11664000.0],["2002-01-11",1.5675,1.5825,1.5083,1.5208,4695600.0],["2002-01-14",1.4333,1.4808,1.3342,1.3633,4683600.0],["2002-01-15",1.3825,1.4725,1.3825,1.4125,2449200.0],["2002-01-16",1.4,1.4,1.3125,1.3492,1461600.0],["2002-01-17",1.35,1.45,1.3475,1.4342,1923600.0],["2002-01-18",1.4342,1.4342,1.405,1.4092,500400.0],["2002-01-22",1.4175,1.4708,1.4083,1.41,962400.0],["2002-01-23",1.4342,1.4492,1.3833,1.4017,1048800.0],["2002-01-24",1.4575,1.4583,1.3942,1.3983,639600.0],["2002-01-25",1.4167,1.4167,1.3617,1.3725,757200.0],["2002-01-28",1.3725,1.3792,1.3258,1.3317,544800.0],["2002-01-29",1.3267,1.3333,1.2742,1.325,1195200.0],["2002-01-30",1.3208,1.4708,1.3208,1.4433,1375200.0],["2002-01-31",1.4867,1.4867,1.3967,1.4167,1023600.0],["2002-02-01",1.3758,1.4833,1.3758,1.4708,1556400.0],["2002-02-04",1.4667,1.4667,1.3892,1.4083,554400.0],["2002-02-05",1.3958,1.425,1.385,1.4083,417600.0],["2002-02-06",1.4083,1.4583,1.3917,1.425,541200.0],["2002-02-07",1.4417,1.4567,1.3917,1.4058,680400.0],["2002-02-08",1.4058,1.4242,1.3925,1.4233,434400.0],["2002-02-11",1.4225,1.5825,1.3992,1.5667,3890400.0],["2002-02-12",1.5817,1.5825,1.46,1.4908,2126400.0],["2002-02-13",1.49,1.5375,1.475,1.5325,1629600.0],["2002-02-14",1.5208,1.5242,1.4733,1.4742,669600.0],["2002-02-15",1.4825,1.5,1.4642,1.4642,516000.0],["2002-02-19",1.47,1.4983,1.4008,1.4025,1652400.0],["2002-02-20",1.4008,1.4417,1.3783,1.4,541200.0],["2002-02-21",1.3558,1.4117,1.2917,1.3233,1053600.0],["2002-02-22",1.2917,1.3433,1.2742,1.3383,1016400.0],["2002-02-25",1.3525,1.4325,1.3492,1.42,1006800.0],["2002-02-26",1.4317,1.45,1.4,1.4125,500400.0],["2002-02-27",1.4233,1.4325,1.3875,1.3892,349200.0],["2002-02-28",1.425,1.5125,1.4167,1.4708,1977600.0],["2002-03-01",1.4742,1.4867,1.4225,1.4675,656400.0],["2002-03-04",1.5,1.5,1.4683,1.475,586800.0],["2002-03-05",1.4692,1.4975,1.4467,1.4767,1152000.0],["2002-03-06",1.4825,1.5,1.4642,1.4717,909600.0],["2002-03-07",1.4717,1.4792,1.4617,1.4692,344400.0],["2002-03-08",1.4683,1.6658,1.3333,1.3675,10405200.0],["2002-03-11",1.4092,1.4575,1.3542,1.4083,2155200.0],["2002-03-12",1.4167,1.4183,1.2717,1.375,2047200.0],["2002-03-13",1.38,1.38,1.3442,1.3508,985200.0],["2002-03-14",1.3642,1.3642,1.3458,1.3467,441600.0],["2002-03-15",1.4925,1.6017,1.4667,1.5258,8766000.0],["2002-03-18",1.5817,1.5817,1.5083,1.5358,2524800.0],["2002-03-19",1.5508,1.5583,1.5017,1.5092,1100400.0],["2002-03-20",1.505,1.5217,1.4642,1.4983,678000.0],["2002-03-21",1.4942,1.5575,1.4942,1.5533,558000.0],["2002-03-22",1.56,1.5642,1.5433,1.5442,408000.0],["2002-03-25",1.5542,1.5583,1.5167,1.5375,374400.0],["2002-03-26",1.5308,1.6533,1.5308,1.5833,3388800.0],["2002-03-27",1.6342,1.6917,1.5625,1.6417,1827600.0],["2002-03-28",1.6483,1.6483,1.5667,1.6,1138800.0],["2002-04-01",1.615,1.6375,1.5875,1.6208,892800.0],["2002-04-02",1.6333,1.6417,1.5925,1.5958,519600.0],["2002-04-03",1.5917,1.5958,1.5542,1.5775,405600.0],["2002-04-04",1.5683,1.5767,1.5033,1.5108,633600.0],["2002-04-05",1.5367,1.5417,1.4842,1.4942,886800.0],["2002-04-08",1.4833,1.5542,1.475,1.5542,374400.0],["2002-04-09",1.5558,1.5558,1.4917,1.5108,300000.0],["2002-04-10",1.5,1.5125,1.4958,1.5125,129600.0],["2002-04-11",1.5192,1.5792,1.5167,1.575,442800.0],["2002-04-12",1.5633,1.6625,1.55,1.5867,760800.0],["2002-04-15",1.6042,1.6375,1.6008,1.6058,427200.0],["2002-04-16",1.605,1.6158,1.5692,1.6083,436800.0],["2002-04-17",1.6,1.6442,1.6,1.625,349200.0],["2002-04-18",1.6242,1.685,1.5967,1.6017,1119600.0],["2002-04-19",1.6083,1.6567,1.6,1.6408,542400.0],["2002-04-22",1.67,1.7433,1.6325,1.7167,4239600.0],["2002-04-23",1.7508,1.7508,1.6417,1.6983,1430400.0],["2002-04-24",1.7258,1.75,1.6883,1.6933,1095600.0],["2002-04-25",1.7333,1.7333,1.625,1.6433,1419600.0],["2002-04-26",1.6792,1.6792,1.5208,1.5417,1200000.0],["2002-04-29",1.585,1.6233,1.5667,1.6167,1905600.0],["2002-04-30",1.6367,1.65,1.5625,1.61,1256400.0],["2002-05-01",1.6158,1.6167,1.5442,1.5458,654000.0],["2002-05-02",1.5667,1.5667,1.48,1.5483,1159200.0],["2002-05-03",1.5517,1.6075,1.5508,1.605,579600.0],["2002-05-06",1.6067,1.6075,1.5542,1.5917,590400.0],["2002-05-07",1.5842,1.6133,1.5842,1.6042,487200.0],["2002-05-08",1.6075,1.6125,1.5458,1.5658,462000.0],["2002-05-09",1.5875,1.5875,1.425,1.4458,1243200.0],["2002-05-10",1.4092,1.4333,1.2333,1.3,2919600.0],["2002-05-13",1.3225,1.3283,1.1708,1.1842,2552400.0],["2002-05-14",1.1708,1.3208,1.1433,1.31,1384800.0],["2002-05-15",1.3075,1.3208,1.25,1.3,618000.0],["2002-05-16",1.2875,1.2917,1.2083,1.2242,477600.0],["2002-05-17",1.25,1.2833,1.22,1.2592,332400.0],["2002-05-20",1.3117,1.3625,1.2792,1.3625,804000.0],["2002-05-21",1.3542,1.525,1.3092,1.5225,4210800.0],["2002-05-22",1.5742,1.575,1.4817,1.5433,2054400.0],["2002-05-23",1.5433,1.5433,1.4583,1.5,1120800.0],["2002-05-24",1.4825,1.4825,1.4408,1.4792,216000.0],["2002-05-28",1.4158,1.4167,1.2667,1.3333,2472000.0],["2002-05-29",1.3075,1.4367,1.2908,1.4042,1551600.0],["2002-05-30",1.4092,1.4325,1.4092,1.4225,283200.0],["2002-05-31",1.4208,1.4583,1.4208,1.4275,218400.0],["2002-06-03",1.4458,1.4533,1.4167,1.4292,294000.0],["2002-06-04",1.4167,1.4458,1.41,1.425,478800.0],["2002-06-05",1.425,1.425,1.3833,1.3975,1363200.0],["2002-06-06",1.4125,1.4125,1.3958,1.4042,226800.0],["2002-06-07",1.3875,1.395,1.355,1.3708,157200.0],["2002-06-10",1.3775,1.3775,1.3375,1.3375,193200.0],["2002-06-11",1.3417,1.3433,1.2083,1.2167,1485600.0],["2002-06-12",1.2433,1.275,1.2258,1.23,562800.0],["2002-06-13",1.2333,1.265,1.1708,1.1775,465600.0],["2002-06-14",1.1975,1.2075,1.0983,1.1842,1682400.0],["2002-06-17",1.1917,1.2,1.1775,1.1992,314400.0],["2002-06-18",1.1942,1.2742,1.1942,1.2583,325200.0],["2002-06-19",1.25,1.305,1.2292,1.2467,457200.0],["2002-06-20",1.2475,1.2475,1.1542,1.1783,283200.0],["2002-06-21",1.1783,1.1783,1.0917,1.1083,325200.0],["2002-06-24",1.1008,1.1017,1.0167,1.0767,758400.0],["2002-06-25",1.08,1.1083,1.0642,1.095,163200.0],["2002-06-26",1.0708,1.0717,0.9683,0.9883,768000.0],["2002-06-27",0.9883,1.0183,0.9667,1.0,339600.0],["2002-06-28",0.9958,1.0558,0.9917,1.0,294000.0],["2002-07-01",1.0083,1.0375,0.9258,1.0167,642000.0],["2002-07-02",1.0125,1.0408,0.9708,0.9708,216000.0],["2002-07-03",0.9708,0.9917,0.9192,0.9692,349200.0],["2002-07-05",0.97,0.9908,0.9417,0.9908,180000.0],["2002-07-08",1.0,1.0042,0.9958,1.0042,352800.0],["2002-07-09",0.9958,1.0,0.975,0.9917,38400.0],["2002-07-10",0.9992,0.9992,0.9358,0.9358,222000.0],["2002-07-11",0.93,0.93,0.855,0.8633,375600.0],["2002-07-12",0.8667,0.8908,0.8667,0.8892,255600.0],["2002-07-15",0.875,0.9083,0.8167,0.8333,558000.0],["2002-07-16",0.8492,0.85,0.7417,0.75,1128000.0],["2002-07-17",0.7683,0.8042,0.7417,0.7458,264000.0],["2002-07-18",0.7583,0.7583,0.6583,0.6917,735600.0],["2002-07-19",0.6833,0.7083,0.6583,0.6917,493200.0],["2002-07-22",0.675,0.7,0.6367,0.6908,672000.0],["2002-07-23",0.5833,0.6075,0.5,0.5075,1648800.0],["2002-07-24",0.4625,0.5125,0.4417,0.4867,813600.0],["2002-07-25",0.495,0.4958,0.4542,0.4667,374400.0],["2002-07-26",0.4625,0.4625,0.4192,0.4367,340800.0],["2002-07-29",0.4375,0.4542,0.4042,0.405,924000.0],["2002-07-30",0.3583,0.4,0.3267,0.3925,1238400.0],["2002-07-31",0.3842,0.4158,0.3842,0.4033,417600.0],["2002-08-01",0.4117,0.4158,0.3967,0.415,393600.0],["2002-08-02",0.4242,0.4575,0.4233,0.4525,988800.0],["2002-08-05",0.4592,0.4833,0.455,0.4592,363600.0],["2002-08-06",0.4583,0.4833,0.4542,0.4833,315600.0],["2002-08-07",0.4833,0.4833,0.4708,0.475,195600.0],["2002-08-08",0.465,0.5375,0.465,0.5333,373200.0],["2002-08-09",0.5417,0.5767,0.525,0.5767,466800.0],["2002-08-12",0.5783,0.6092,0.5625,0.6083,346800.0],["2002-08-13",0.6083,0.6375,0.5942,0.6042,394800.0],["2002-08-14",0.6167,0.6208,0.6008,0.6167,164400.0],["2002-08-15",0.6133,0.6167,0.6008,0.6008,51600.0],["2002-08-16",0.6142,0.6142,0.555,0.58,307200.0],["2002-08-19",0.575,0.5917,0.5642,0.5917,96000.0],["2002-08-20",0.5908,0.5917,0.565,0.5792,68400.0],["2002-08-21",0.59,0.59,0.5508,0.5667,241200.0],["2002-08-22",0.5675,0.58,0.5583,0.5642,122400.0],["2002-08-23",0.58,0.58,0.5558,0.5742,124800.0],["2002-08-26",0.575,0.5833,0.5633,0.5833,79200.0],["2002-08-27",0.5817,0.5817,0.5558,0.5558,126000.0],["2002-08-28",0.5558,0.5667,0.5558,0.5667,26400.0],["2002-08-29",0.5708,0.5708,0.5333,0.5375,189600.0],["2002-08-30",0.5342,0.5383,0.5208,0.5217,76800.0],["2002-09-03",0.5325,0.5333,0.4792,0.4833,194400.0],["2002-09-04",0.4908,0.5608,0.4875,0.5425,472800.0],["2002-09-05",0.55,0.55,0.5375,0.5383,43200.0],["2002-09-06",0.545,0.5708,0.545,0.56,315600.0],["2002-09-09",0.565,0.565,0.5433,0.5583,468000.0],["2002-09-10",0.5458,0.5583,0.5317,0.5333,217200.0],["2002-09-11",0.5308,0.5308,0.5208,0.5208,222000.0],["2002-09-12",0.5217,0.5217,0.5,0.5033,241200.0],["2002-09-13",0.5,0.5025,0.4833,0.5,180000.0],["2002-09-16",0.4875,0.5025,0.4833,0.4833,84000.0],["2002-09-17",0.4792,0.4792,0.4792,0.4792,24000.0],["2002-09-18",0.4792,0.4792,0.4692,0.47,106800.0],["2002-09-19",0.4692,0.4692,0.4208,0.45,328800.0],["2002-09-20",0.4625,0.475,0.4625,0.475,181200.0],["2002-09-23",0.4675,0.495,0.4675,0.4875,176400.0],["2002-09-24",0.4833,0.4958,0.4758,0.4833,74400.0],["2002-09-25",0.4758,0.4958,0.4708,0.4958,127200.0],["2002-09-26",0.4917,0.4917,0.4717,0.49,22800.0],["2002-09-27",0.4783,0.4783,0.4667,0.4667,85200.0],["2002-09-30",0.4517,0.4517,0.4,0.4283,312000.0],["2002-10-01",0.395,0.395,0.3333,0.3417,1114800.0],["2002-10-02",0.3342,0.3467,0.3175,0.3258,488400.0],["2002-10-03",0.3383,0.3492,0.3333,0.3458,475200.0],["2002-10-04",0.3408,0.3483,0.3383,0.3392,55200.0],["2002-10-07",0.3358,0.3475,0.3208,0.3475,406800.0],["2002-10-08",0.335,0.3433,0.3258,0.3267,320400.0],["2002-10-09",0.325,0.325,0.305,0.305,309600.0],["2002-10-10",0.3008,0.3083,0.2833,0.2833,390000.0],["2002-10-11",0.3042,0.305,0.2792,0.2867,356400.0],["2002-10-14",0.2958,0.2958,0.2792,0.2817,50400.0],["2002-10-15",0.2942,0.3067,0.28,0.2808,217200.0],["2002-10-16",0.2792,0.3075,0.275,0.3067,268800.0],["2002-10-17",0.3075,0.3075,0.2983,0.3,28800.0],["2002-10-18",0.2942,0.295,0.275,0.2833,235200.0],["2002-10-21",0.29,0.2917,0.2758,0.2833,57600.0],["2002-10-22",0.2833,0.315,0.2792,0.2858,2742000.0],["2002-10-23",0.3033,0.3058,0.2842,0.2867,260400.0],["2002-10-24",0.2908,0.3,0.2833,0.2833,504000.0],["2002-10-25",0.2817,0.2917,0.2817,0.2917,114000.0],["2002-10-28",0.2975,0.2983,0.2833,0.285,398400.0],["2002-10-29",0.2908,0.3,0.285,0.285,148800.0],["2002-10-30",0.285,0.2917,0.285,0.2892,135600.0],["2002-10-31",0.2958,0.2967,0.285,0.2958,127200.0],["2002-11-01",0.2975,0.2992,0.2883,0.2967,94800.0],["2002-11-04",0.2917,0.3025,0.2908,0.2992,169200.0],["2002-11-05",0.3,0.3,0.2892,0.2892,32400.0],["2002-11-06",0.2992,0.3,0.2883,0.2958,152400.0],["2002-11-07",0.3,0.315,0.3,0.3083,288000.0],["2002-11-08",0.3117,0.4025,0.3108,0.4,2281200.0],["2002-11-11",0.4083,0.4092,0.3542,0.3542,654000.0],["2002-11-12",0.355,0.3817,0.35,0.3725,416400.0],["2002-11-13",0.37,0.375,0.3483,0.3492,378000.0],["2002-11-14",0.3558,0.3608,0.35,0.3517,279600.0],["2002-11-15",0.3533,0.3542,0.3492,0.35,303600.0],["2002-11-18",0.3567,0.3567,0.3475,0.35,238800.0],["2002-11-19",0.35,0.3708,0.35,0.3625,546000.0],["2002-11-20",0.3642,0.3642,0.3392,0.3392,589200.0],["2002-11-21",0.345,0.345,0.2917,0.3017,964800.0],["2002-11-22",0.2975,0.3167,0.2917,0.3083,469200.0],["2002-11-25",0.3167,0.33,0.3158,0.3217,312000.0],["2002-11-26",0.3333,0.3333,0.3233,0.3242,220800.0],["2002-11-27",0.3292,0.3333,0.3217,0.3292,217200.0],["2002-11-29",0.3342,0.3417,0.3208,0.3417,519600.0],["2002-12-02",0.3425,0.3425,0.3275,0.3383,638400.0],["2002-12-03",0.3392,0.3417,0.3258,0.3367,442800.0],["2002-12-04",0.3292,0.3458,0.3292,0.3417,538800.0],["2002-12-05",0.3442,0.3542,0.3408,0.3542,414000.0],["2002-12-06",0.3542,0.3625,0.3433,0.3558,332400.0],["2002-12-09",0.3542,0.36,0.3375,0.3533,422400.0],["2002-12-10",0.35,0.3583,0.3425,0.35,80400.0],["2002-12-11",0.3433,0.3442,0.3292,0.3375,526800.0],["2002-12-12",0.3308,0.34,0.3258,0.3342,447600.0],["2002-12-13",0.3325,0.3325,0.3225,0.3267,63600.0],["2002-12-16",0.3225,0.3242,0.3067,0.3125,973200.0],["2002-12-17",0.3108,0.3342,0.3108,0.3292,414000.0],["2002-12-18",0.3275,0.3317,0.3208,0.3242,295200.0],["2002-12-19",0.3217,0.3325,0.3217,0.33,260400.0],["2002-12-20",0.3308,0.35,0.3292,0.345,696000.0],["2002-12-23",0.3508,0.3667,0.3417,0.35,616800.0],["2002-12-24",0.3458,0.3508,0.3417,0.3425,110400.0],["2002-12-26",0.3492,0.3525,0.3367,0.3367,231600.0],["2002-12-27",0.335,0.3408,0.3333,0.34,156000.0],["2002-12-30",0.3342,0.3425,0.33,0.3308,261600.0],["2002-12-31",0.3333,0.3375,0.3325,0.3367,171600.0],["2003-01-02",0.3375,0.3542,0.3375,0.3508,331200.0],["2003-01-03",0.3575,0.3708,0.3517,0.3608,190800.0],["2003-01-06",0.3675,0.3675,0.3517,0.3517,222000.0],["2003-01-07",0.3517,0.36,0.3517,0.3592,61200.0],["2003-01-08",0.3583,0.3583,0.35,0.35,116400.0],["2003-01-09",0.355,0.3608,0.3475,0.3483,224400.0],["2003-01-10",0.3575,0.3575,0.3458,0.3458,103200.0],["2003-01-13",0.3442,0.3583,0.3433,0.3525,147600.0],["2003-01-14",0.355,0.355,0.3467,0.3533,142800.0],["2003-01-15",0.3517,0.3517,0.3458,0.3483,111600.0],["2003-01-16",0.3458,0.3608,0.3433,0.3458,172800.0],["2003-01-17",0.3467,0.3508,0.3233,0.35,234000.0],["2003-01-21",0.3375,0.3808,0.3375,0.3708,1305600.0],["2003-01-22",0.375,0.3792,0.3625,0.3742,738000.0],["2003-01-23",0.3767,0.3767,0.355,0.36,430800.0],["2003-01-24",0.3608,0.3617,0.3525,0.3525,142800.0],["2003-01-27",0.3383,0.3558,0.3342,0.3492,208800.0],["2003-01-28",0.35,0.3517,0.3342,0.345,205200.0],["2003-01-29",0.3417,0.3583,0.3358,0.3583,48000.0],["2003-01-30",0.3417,0.3542,0.3308,0.35,398400.0],["2003-01-31",0.3433,0.3542,0.3425,0.345,142800.0],["2003-02-03",0.35,0.35,0.345,0.3483,94800.0],["2003-02-04",0.3417,0.3492,0.3333,0.3417,260400.0],["2003-02-05",0.3417,0.3425,0.3333,0.3425,117600.0],["2003-02-06",0.3333,0.3383,0.3333,0.3333,91200.0],["2003-02-07",0.3367,0.3367,0.3317,0.3367,90000.0],["2003-02-10",0.3408,0.3417,0.3242,0.33,210000.0],["2003-02-11",0.3342,0.3408,0.3333,0.3358,102000.0],["2003-02-12",0.3367,0.3375,0.3267,0.3275,60000.0],["2003-02-13",0.3275,0.33,0.3083,0.3117,226800.0],["2003-02-14",0.3125,0.3192,0.3075,0.3125,112800.0],["2003-02-18",0.3133,0.3142,0.3125,0.3125,117600.0],["2003-02-19",0.3092,0.3133,0.3042,0.3083,73200.0],["2003-02-20",0.3108,0.3258,0.31,0.3258,116400.0],["2003-02-21",0.3217,0.3242,0.3175,0.3175,63600.0],["2003-02-24",0.3208,0.3417,0.3208,0.3333,170400.0],["2003-02-25",0.3325,0.34,0.3233,0.3325,88800.0],["2003-02-26",0.335,0.335,0.3325,0.3333,19200.0],["2003-02-27",0.3317,0.3375,0.3317,0.3317,39600.0],["2003-02-28",0.3317,0.3333,0.3275,0.3325,105600.0],["2003-03-03",0.3292,0.3375,0.3292,0.3333,184800.0],["2003-03-04",0.3283,0.3325,0.325,0.325,22800.0],["2003-03-05",0.3267,0.3283,0.3233,0.3233,63600.0],["2003-03-06",0.3217,0.3333,0.3208,0.3283,208800.0],["2003-03-07",0.325,0.33,0.325,0.33,30000.0],["2003-03-10",0.325,0.3292,0.3242,0.3292,56400.0],["2003-03-11",0.3217,0.325,0.32,0.3225,111600.0],["2003-03-12",0.3225,0.3275,0.3225,0.3233,18000.0],["2003-03-13",0.3242,0.3308,0.3242,0.3275,108000.0],["2003-03-14",0.3308,0.3308,0.325,0.3292,116400.0],["2003-03-17",0.3267,0.3333,0.3125,0.3158,244800.0],["2003-03-18",0.3208,0.3425,0.3167,0.3425,486000.0],["2003-03-19",0.3417,0.375,0.3292,0.3742,740400.0],["2003-03-20",0.375,0.375,0.3475,0.3583,148800.0],["2003-03-21",0.3467,0.3525,0.3425,0.35,45600.0],["2003-03-24",0.36,0.36,0.3408,0.3417,32400.0],["2003-03-25",0.3417,0.355,0.3417,0.35,168000.0],["2003-03-26",0.3467,0.3517,0.3467,0.3517,10800.0],["2003-03-27",0.3575,0.3575,0.3483,0.355,74400.0],["2003-03-28",0.3475,0.3542,0.3475,0.3483,60000.0],["2003-03-31",0.3475,0.3583,0.3458,0.3583,206400.0],["2003-04-01",0.3567,0.3792,0.3458,0.3792,402000.0],["2003-04-02",0.375,0.3875,0.3625,0.3875,170400.0],["2003-04-03",0.3917,0.4167,0.3908,0.3958,444000.0],["2003-04-04",0.3908,0.3908,0.3742,0.3842,244800.0],["2003-04-07",0.3742,0.395,0.37,0.3767,140400.0],["2003-04-08",0.3758,0.3908,0.3758,0.3833,79200.0],["2003-04-09",0.3758,0.3933,0.3758,0.3933,103200.0],["2003-04-10",0.3933,0.3958,0.3917,0.3933,72000.0],["2003-04-11",0.3958,0.4033,0.3958,0.4,128400.0],["2003-04-14",0.4058,0.4108,0.3983,0.4108,153600.0],["2003-04-15",0.3975,0.4192,0.3975,0.4192,313200.0],["2003-04-16",0.4217,0.4567,0.42,0.45,590400.0],["2003-04-17",0.4458,0.4775,0.4458,0.4542,380400.0],["2003-04-21",0.475,0.4875,0.45,0.4542,793200.0],["2003-04-22",0.4908,0.5167,0.475,0.5042,1327200.0],["2003-04-23",0.515,0.5192,0.4933,0.4933,661200.0],["2003-04-24",0.4917,0.5083,0.4917,0.5042,198000.0],["2003-04-25",0.5083,0.5375,0.5042,0.5375,531600.0],["2003-04-28",0.5375,0.5958,0.5375,0.5933,794400.0],["2003-04-29",0.6033,0.6458,0.6017,0.6342,990000.0],["2003-04-30",0.6458,0.6775,0.6383,0.6775,999600.0],["2003-05-01",0.685,0.7025,0.6608,0.6667,1400400.0],["2003-05-02",0.6667,0.6733,0.5908,0.61,1789200.0],["2003-05-05",0.595,0.6108,0.5492,0.56,1058400.0],["2003-05-06",0.5625,0.6108,0.5625,0.6042,349200.0],["2003-05-07",0.6042,0.62,0.6,0.6158,272400.0],["2003-05-08",0.6125,0.6167,0.6042,0.6167,433200.0],["2003-05-09",0.6167,0.6292,0.6125,0.6292,282000.0],["2003-05-12",0.6225,0.6633,0.6058,0.6542,374400.0],["2003-05-13",0.6583,0.7083,0.6458,0.7083,1254000.0],["2003-05-14",0.7367,0.7825,0.72,0.75,1185600.0],["2003-05-15",0.7567,0.775,0.7442,0.7542,868800.0],["2003-05-16",0.7542,0.7542,0.7375,0.7492,277200.0],["2003-05-19",0.7375,0.7492,0.6708,0.7017,799200.0],["2003-05-20",0.6833,0.7033,0.6692,0.6917,230400.0],["2003-05-21",0.6933,0.7583,0.6875,0.7325,482400.0],["2003-05-22",0.7208,0.75,0.7208,0.7492,85200.0],["2003-05-23",0.74,0.7667,0.74,0.7458,217200.0],["2003-05-27",0.765,0.7667,0.7367,0.7492,468000.0],["2003-05-28",0.75,0.7583,0.7417,0.7417,112800.0],["2003-05-29",0.75,0.7825,0.7083,0.7525,777600.0],["2003-05-30",0.77,0.8333,0.7583,0.8167,868800.0],["2003-06-02",0.8167,0.8533,0.7675,0.8125,691200.0],["2003-06-03",0.8017,0.8075,0.7917,0.7942,152400.0],["2003-06-04",0.8033,0.83,0.7917,0.8092,181200.0],["2003-06-05",0.8092,0.8233,0.7833,0.7908,231600.0],["2003-06-06",0.7833,0.82,0.7767,0.81,196800.0],["2003-06-09",0.8125,0.8742,0.7833,0.8683,950400.0],["2003-06-10",0.9092,0.99,0.8833,0.9542,2587200.0],["2003-06-11",0.9933,1.0158,0.9767,1.005,1604400.0],["2003-06-12",1.0175,1.0175,0.9167,0.9675,1062000.0],["2003-06-13",0.9792,0.9792,0.9175,0.9342,416400.0],["2003-06-16",0.9192,0.9792,0.9192,0.9583,330000.0],["2003-06-17",0.9458,0.9633,0.9417,0.9517,118800.0],["2003-06-18",0.9667,0.9667,0.9142,0.9208,400800.0],["2003-06-19",0.9292,0.9367,0.9167,0.9192,115200.0],["2003-06-20",0.9208,0.9208,0.8792,0.9175,849600.0],["2003-06-23",0.8883,0.93,0.8875,0.8958,202800.0],["2003-06-24",0.8967,0.93,0.8883,0.9292,274800.0],["2003-06-25",0.9292,0.9633,0.9292,0.9358,106800.0],["2003-06-26",0.9333,1.0167,0.9217,1.0167,678000.0],["2003-06-27",1.025,1.0775,1.0192,1.0717,1082400.0],["2003-06-30",1.0817,1.125,1.0375,1.0833,1671600.0],["2003-07-01",1.0875,1.0875,0.9833,1.0208,794400.0],["2003-07-02",1.0208,1.0625,1.0208,1.0525,562800.0],["2003-07-03",1.025,1.0592,1.025,1.0542,147600.0],["2003-07-07",1.0642,1.0792,1.0417,1.0708,607200.0],["2003-07-08",1.0625,1.08,1.0525,1.0533,433200.0],["2003-07-09",1.0533,1.0708,1.0533,1.0583,198000.0],["2003-07-10",1.0625,1.0767,1.0217,1.0425,156000.0],["2003-07-11",1.0417,1.0542,0.9875,1.0283,320400.0],["2003-07-14",1.0333,1.0625,1.0333,1.05,163200.0],["2003-07-15",1.0675,1.0833,1.0417,1.0825,597600.0],["2003-07-16",1.0833,1.0833,1.0325,1.075,339600.0],["2003-07-17",1.0625,1.075,1.0,1.0533,349200.0],["2003-07-18",1.0167,1.0625,1.0167,1.0575,369600.0],["2003-07-21",1.0417,1.0708,1.0092,1.0333,325200.0],["2003-07-22",1.0708,1.2,1.0608,1.1875,3091200.0],["2003-07-23",1.2042,1.2167,1.0783,1.2075,1977600.0],["2003-07-24",1.2083,1.375,1.2067,1.3408,3564000.0],["2003-07-25",1.3625,1.415,1.3167,1.3775,1788000.0],["2003-07-28",1.4167,1.5333,1.4,1.5325,3128400.0],["2003-07-29",1.5608,1.5608,1.43,1.4842,2202000.0],["2003-07-30",1.5067,1.6083,1.4917,1.5975,3520800.0],["2003-07-31",1.6542,1.725,1.6133,1.6917,4454400.0],["2003-08-01",1.6917,1.6917,1.605,1.6542,1620000.0],["2003-08-04",1.6667,1.6667,1.4375,1.5225,2904000.0],["2003-08-05",1.5417,1.5658,1.4417,1.5033,1444800.0],["2003-08-06",1.4583,1.52,1.4558,1.4925,1396800.0],["2003-08-07",1.4833,1.5583,1.4833,1.5542,882000.0],["2003-08-08",1.5542,1.7492,1.5458,1.7058,4384800.0],["2003-08-11",1.7617,2.0067,1.7092,2.0,7156800.0],["2003-08-12",2.0492,2.2475,2.0083,2.0408,11690400.0],["2003-08-13",2.0617,2.0875,1.875,1.8883,5600400.0],["2003-08-14",1.7692,1.9583,1.7367,1.9542,6871200.0],["2003-08-15",1.9542,2.0233,1.9017,1.96,1448400.0],["2003-08-18",1.9783,2.1025,1.9775,2.0617,2649600.0],["2003-08-19",2.05,2.0775,1.8933,1.95,2168400.0],["2003-08-20",1.935,2.0592,1.8958,1.9992,1333200.0],["2003-08-21",2.0167,2.0208,1.9167,2.0,1878000.0],["2003-08-22",2.0042,2.005,1.9208,1.9667,847200.0],["2003-08-25",1.9583,1.9583,1.7758,1.8975,2623200.0],["2003-08-26",1.8667,1.9167,1.7008,1.7508,3051600.0],["2003-08-27",1.75,1.8958,1.7233,1.8917,2061600.0],["2003-08-28",1.8917,1.9958,1.8333,1.9408,2608800.0],["2003-08-29",1.9017,2.0667,1.9,2.0617,1754400.0],["2003-09-02",2.07,2.1,2.0208,2.0583,1635600.0],["2003-09-03",2.0483,2.1042,1.9092,1.9242,2004000.0],["2003-09-04",1.8975,1.9958,1.8975,1.9717,903600.0],["2003-09-05",1.9625,2.0208,1.925,2.0125,890400.0],["2003-09-08",2.0167,2.0208,1.915,1.9375,1129200.0],["2003-09-09",1.9333,1.9725,1.8542,1.8667,734400.0],["2003-09-10",1.8375,1.9583,1.7792,1.9583,2414400.0],["2003-09-11",1.9592,1.9875,1.8792,1.925,920400.0],["2003-09-12",1.9083,1.9542,1.8917,1.9542,786000.0],["2003-09-15",1.9667,1.9708,1.8417,1.8783,914400.0],["2003-09-16",2.0083,2.0408,1.8792,2.005,2884800.0],["2003-09-17",2.0417,2.5,2.0225,2.4975,12205200.0],["2003-09-18",2.5083,2.7025,2.4,2.4917,11148000.0],["2003-09-19",2.5083,2.55,2.4208,2.4417,2138400.0],["2003-09-22",2.3217,2.45,2.3133,2.385,1930800.0],["2003-09-23",2.3542,2.4458,2.3542,2.4292,1214400.0],["2003-09-24",2.4458,2.635,2.425,2.4792,3144000.0],["2003-09-25",2.4875,2.5958,2.4167,2.5008,1464000.0],["2003-09-26",2.4992,2.5083,2.1717,2.2258,4423200.0],["2003-09-29",2.1808,2.3683,1.9842,2.1842,4231200.0],["2003-09-30",2.1417,2.2117,2.055,2.19,1538400.0],["2003-10-01",2.2125,2.45,2.1667,2.4042,3146400.0],["2003-10-02",2.4542,2.6442,2.3533,2.6417,1866000.0],["2003-10-03",2.6958,2.8075,2.6567,2.775,2545200.0],["2003-10-06",2.8583,3.0375,2.8083,3.0167,2682000.0],["2003-10-07",2.975,2.9992,2.7208,2.9067,3206400.0],["2003-10-08",2.9025,3.02,2.9,2.9425,1341600.0],["2003-10-09",2.955,3.0,2.775,2.825,1222800.0],["2003-10-10",2.7733,2.9167,2.7733,2.8625,536400.0],["2003-10-13",2.8933,3.145,2.8583,3.1117,1780800.0],["2003-10-14",3.1458,3.4025,3.1283,3.39,2534400.0],["2003-10-15",3.4167,3.5333,3.4,3.4533,2587200.0],["2003-10-16",3.4792,3.5708,3.2958,3.5208,2418000.0],["2003-10-17",3.5283,3.6083,3.43,3.5,2233200.0],["2003-10-20",3.4342,3.6442,3.4342,3.6333,2328000.0],["2003-10-21",4.1483,4.3258,4.0117,4.1167,11330400.0],["2003-10-22",4.1083,4.3858,4.0458,4.3858,4486800.0],["2003-10-23",4.2342,4.7675,4.1917,4.6833,7195200.0],["2003-10-24",4.6942,4.8742,4.5108,4.5392,7555200.0],["2003-10-27",4.6167,4.6208,4.28,4.5033,7340400.0],["2003-10-28",4.62,4.8242,4.5208,4.8167,4543200.0],["2003-10-29",4.8742,5.3908,4.8433,5.3858,8647200.0],["2003-10-30",5.425,5.7792,5.41,5.5625,12361200.0],["2003-10-31",5.5542,5.705,5.1975,5.2333,7311600.0],["2003-11-03",5.1175,5.2233,4.4925,4.5417,21291600.0],["2003-11-04",4.3758,4.9825,4.3608,4.9792,13534800.0],["2003-11-05",5.0417,5.2258,4.7958,4.9883,7628400.0],["2003-11-06",4.9642,5.0833,4.8383,5.0083,3019200.0],["2003-11-07",5.0417,5.3917,5.0417,5.1908,6483600.0],["2003-11-10",5.0833,5.325,4.925,5.1858,3196800.0],["2003-11-11",5.2917,5.2917,4.87,4.8992,3819600.0],["2003-11-12",4.6992,4.9583,4.6392,4.9083,5090400.0],["2003-11-13",4.7875,5.1442,4.7875,5.025,3267600.0],["2003-11-14",5.2867,5.3092,4.9583,5.0867,3973200.0],["2003-11-17",5.1,5.2083,4.8667,5.1875,3132000.0],["2003-11-18",5.2933,5.3233,5.0417,5.1625,2774400.0],["2003-11-19",5.1917,5.5833,5.0925,5.575,7948800.0],["2003-11-20",5.6667,5.9125,5.6267,5.725,12274800.0],["2003-11-21",5.8225,5.9442,5.6833,5.8925,6174000.0],["2003-11-24",6.0017,6.2058,5.9583,6.175,5005200.0],["2003-11-25",6.2075,6.2075,5.8817,5.9442,5348400.0],["2003-11-26",5.9192,6.3667,5.9192,6.3667,7524000.0],["2003-11-28",6.375,6.5733,6.2383,6.5375,2877600.0],["2003-12-01",6.68,6.85,6.5833,6.8417,6879600.0],["2003-12-02",6.8292,6.9917,6.7017,6.8083,8084400.0],["2003-12-03",6.7917,7.0633,6.2717,6.3583,8565600.0],["2003-12-04",6.3842,6.6458,6.1217,6.5817,9864000.0],["2003-12-05",6.6667,6.8992,6.5042,6.8992,6406800.0],["2003-12-08",6.9133,7.1867,6.9133,7.1333,8397600.0],["2003-12-09",7.4258,7.6458,7.2292,7.6408,11758800.0],["2003-12-10",7.7708,7.7917,6.9083,7.0992,16176000.0],["2003-12-11",7.0833,7.535,6.9817,7.5217,9274800.0],["2003-12-12",7.6892,7.7542,7.1642,7.2875,7410000.0],["2003-12-15",7.7408,7.75,7.0525,7.1667,12321600.0],["2003-12-16",7.1342,7.325,6.6083,6.9167,15726000.0],["2003-12-17",6.7742,6.87,6.525,6.8358,9823200.0],["2003-12-18",6.89,7.2458,6.89,7.2333,7784400.0],["2003-12-19",7.1917,7.2917,6.9425,7.0583,5148000.0],["2003-12-22",7.0975,7.1983,6.8292,6.9,3770400.0],["2003-12-23",6.8742,7.0,6.7167,6.8833,2911200.0],["2003-12-24",7.0,7.0292,6.7833,7.0208,1513200.0],["2003-12-26",6.875,7.285,6.8333,7.2658,2158800.0],["2003-12-29",7.3125,7.4117,7.2658,7.3358,3159600.0],["2003-12-30",7.3325,7.3658,7.1783,7.2083,2132400.0],["2003-12-31",7.225,7.2575,6.8642,6.8642,3417600.0],["2004-01-02",6.91,7.1575,6.8733,7.0792,3807600.0],["2004-01-05",7.2067,7.2375,6.9842,7.075,2720400.0],["2004-01-06",7.0,7.3583,6.9175,7.265,3644400.0],["2004-01-07",7.3633,7.3833,7.0417,7.2167,3036000.0],["2004-01-08",7.3333,7.3333,7.0917,7.1258,1828800.0],["2004-01-09",7.0833,7.8767,7.0167,7.8283,11175600.0],["2004-01-12",8.0417,8.6217,7.9267,8.6192,13306800.0],["2004-01-13",8.6183,8.6667,8.1683,8.4375,7762800.0],["2004-01-14",9.0833,9.775,8.5508,9.6458,29266800.0],["2004-01-15",9.3692,9.625,8.6667,9.2625,19090800.0],["2004-01-16",9.4142,10.4117,9.14,9.9375,22699200.0],["2004-01-20",10.2008,10.4083,9.7167,9.875,11574000.0],["2004-01-21",9.7625,10.1292,9.5333,9.9083,10443600.0],["2004-01-22",9.8358,10.3125,9.7525,9.8833,5794800.0],["2004-01-23",10.0358,10.0358,9.7292,9.9642,3675600.0],["2004-01-26",9.975,11.2417,9.8758,11.2208,16131600.0],["2004-01-27",11.2608,12.2317,11.1083,11.1417,23616000.0],["2004-01-28",11.1083,11.6533,10.5333,10.865,17356800.0],["2004-01-29",11.1667,11.1958,10.1258,10.8242,18626400.0],["2004-01-30",10.5942,11.2117,10.4183,11.1275,10876800.0],["2004-02-02",10.7083,11.6408,10.6608,11.2517,21825600.0],["2004-02-03",12.7817,12.8383,10.4375,10.6008,52723200.0],["2004-02-04",10.0083,10.7825,9.855,10.1592,29606400.0],["2004-02-05",10.3325,10.3783,9.7708,10.1242,14722800.0],["2004-02-06",10.0683,11.0083,9.9167,10.1792,25411200.0],["2004-02-09",10.4167,10.6667,10.2692,10.375,9506400.0],["2004-02-10",10.5417,10.8533,10.42,10.8208,11768400.0],["2004-02-11",11.5225,12.6475,11.3125,12.425,31565600.0],["2004-02-12",13.4375,16.9375,13.0,14.9,107758000.0],["2004-02-13",15.4975,16.185,14.25,14.8425,52724800.0],["2004-02-17",15.7825,15.8575,14.8425,15.265,23661200.0],["2004-02-18",14.9375,15.3075,14.665,14.85,13725600.0],["2004-02-19",15.1,15.17,12.9375,12.975,26760400.0],["2004-02-20",12.5,14.42,11.9,14.2375,63176800.0],["2004-02-23",14.385,14.4575,13.4075,13.64,26336400.0],["2004-02-24",12.9025,13.845,12.9,13.3825,20928400.0],["2004-02-25",13.4625,13.925,13.265,13.3725,17617200.0],["2004-02-26",13.4575,13.625,13.2775,13.4,8430800.0],["2004-02-27",13.7425,13.8625,13.4375,13.6125,9686000.0],["2004-03-01",13.81,13.86,13.4525,13.52,6022400.0],["2004-03-02",13.38,13.6625,12.8075,13.0875,11391600.0],["2004-03-03",12.88,13.3975,12.875,13.025,7589200.0],["2004-03-04",12.8825,13.245,12.88,12.9825,4610000.0],["2004-03-05",12.7875,12.945,12.0575,12.15,11481600.0],["2004-03-08",13.15,14.785,12.815,14.2725,70558000.0],["2004-03-09",14.2775,15.0275,13.65,13.7375,39364000.0],["2004-03-10",13.8775,14.105,13.2875,13.3475,16527200.0],["2004-03-11",12.79,14.345,12.7825,13.705,28746400.0],["2004-03-12",14.3,14.525,13.655,13.9475,17204000.0],["2004-03-15",14.07,14.3725,13.6375,13.795,11834400.0],["2004-03-16",14.1625,14.2125,13.6275,13.965,11214400.0],["2004-03-17",14.1725,14.2875,13.9175,14.195,8166400.0],["2004-03-18",14.25,15.625,14.075,15.6,42148400.0],["2004-03-19",16.0125,16.45,14.885,14.9,35071600.0],["2004-03-22",14.6525,15.695,14.5,15.6225,27638400.0],["2004-03-23",16.175,16.1875,15.1025,15.2975,20158400.0],["2004-03-24",15.3125,15.675,15.1625,15.45,11525600.0],["2004-03-25",15.64,16.0875,15.4625,16.0675,13615600.0],["2004-03-26",16.025,17.48,15.925,17.245,35246800.0],["2004-03-29",17.835,19.06,17.525,18.5725,37954400.0],["2004-03-30",19.5875,20.2125,18.75,20.205,41418000.0],["2004-03-31",20.4775,21.885,19.175,19.5875,101790000.0],["2004-04-01",19.9875,20.75,19.565,20.69,38840400.0],["2004-04-02",21.63,21.95,20.9425,21.25,34302000.0],["2004-04-05",19.77,20.74,19.45,19.625,33184400.0],["2004-04-06",20.435,23.8725,19.6375,23.0625,79112800.0],["2004-04-07",23.4075,25.075,23.1625,24.51,93133600.0],["2004-04-08",25.6,25.685,24.5175,24.95,29743600.0],["2004-04-12",24.975,25.125,24.0075,24.375,20978000.0],["2004-04-13",24.575,25.075,23.1375,23.825,20828000.0],["2004-04-14",23.5,24.375,23.425,24.15,16551600.0],["2004-04-15",24.76,25.0,23.9025,25.0,15267200.0],["2004-04-16",25.2175,28.7775,25.195,28.525,75672400.0],["2004-04-19",29.375,32.075,27.77,29.675,106753200.0],["2004-04-20",26.5375,27.8575,21.02,21.0975,129608000.0],["2004-04-21",17.6625,22.9825,17.6625,20.9375,134827600.0],["2004-04-22",21.76,22.45,18.725,19.2875,63581200.0],["2004-04-23",19.2025,20.775,18.875,20.2875,58113600.0],["2004-04-26",20.0925,21.17,19.87,20.405,19896800.0],["2004-04-27",20.6275,20.7075,19.1175,19.5125,20965200.0],["2004-04-28",17.1425,19.4375,16.8525,17.12,44952800.0],["2004-04-29",17.615,19.1775,16.515,18.9225,55088000.0],["2004-04-30",18.715,18.745,16.125,16.175,32709400.0],["2004-05-03",14.81,16.8,14.16,15.64,43097600.0],["2004-05-04",16.245,16.495,15.485,15.9,21400000.0],["2004-05-05",16.925,17.015,15.725,15.89,13645800.0],["2004-05-06",15.655,16.0,15.175,15.265,9522600.0],["2004-05-07",15.06,15.675,14.38,14.405,11667000.0],["2004-05-10",13.77,14.05,12.6,12.885,27892400.0],["2004-05-11",13.545,13.845,12.815,13.145,16332800.0],["2004-05-12",12.83,14.18,12.825,14.1,29403600.0],["2004-05-13",14.23,15.62,14.1,14.555,34160400.0],["2004-05-14",15.0,15.4,14.255,14.41,20077400.0],["2004-05-17",14.58,14.87,14.3,14.64,12274800.0],["2004-05-18",15.35,15.625,14.74,14.9,18250600.0],["2004-05-19",15.435,15.525,14.75,14.91,12007400.0],["2004-05-20",14.795,14.805,14.05,14.255,11398600.0],["2004-05-21",14.45,14.55,13.8,14.045,8640400.0],["2004-05-24",14.395,14.415,13.16,13.75,10920800.0],["2004-05-25",13.59,14.095,13.325,13.915,9080000.0],["2004-05-26",14.225,14.5,14.01,14.135,8293000.0],["2004-05-27",14.34,14.445,13.76,13.925,5913000.0],["2004-05-28",13.83,14.215,13.74,14.215,4024600.0],["2004-06-01",14.13,14.305,13.945,14.085,3842400.0],["2004-06-02",14.095,14.165,13.535,13.59,3809800.0],["2004-06-03",13.45,13.49,13.0,13.14,5593600.0],["2004-06-04",13.645,13.725,12.9,12.945,6522000.0],["2004-06-07",12.825,12.935,12.015,12.4,9440200.0],["2004-06-08",12.105,13.975,11.88,13.665,27538400.0],["2004-06-09",13.605,14.325,13.165,13.225,16475600.0],["2004-06-10",13.445,13.585,12.95,13.21,6152400.0],["2004-06-14",12.9,13.565,12.785,12.885,6053600.0],["2004-06-15",13.125,13.15,12.75,12.845,4672400.0],["2004-06-16",12.89,12.9,12.625,12.8,3253400.0],["2004-06-17",12.83,12.865,12.525,12.55,2683600.0],["2004-06-18",12.45,13.245,12.375,12.885,8314600.0],["2004-06-21",14.835,15.525,12.65,15.225,48090000.0],["2004-06-22",15.14,15.39,14.505,14.75,12935600.0],["2004-06-23",14.76,16.5,14.755,16.35,27027600.0],["2004-06-24",17.15,18.04,17.05,17.71,28466400.0],["2004-06-25",19.03,21.33,18.625,21.045,82399800.0],["2004-06-28",22.985,24.245,21.025,21.47,126567200.0],["2004-06-29",20.82,22.025,19.67,19.88,60308400.0],["2004-06-30",22.57,22.945,21.155,21.615,54695000.0],["2004-07-01",21.6,22.145,20.85,21.85,28522000.0],["2004-07-02",22.435,22.67,21.855,22.15,19990200.0],["2004-07-06",22.36,22.835,21.865,22.25,20879400.0],["2004-07-07",22.17,22.43,20.295,20.505,21108200.0],["2004-07-08",20.225,20.5,19.205,19.705,17924200.0],["2004-07-09",20.385,20.925,20.005,20.305,16183800.0],["2004-07-12",20.655,21.015,20.33,20.785,10860200.0],["2004-07-13",21.035,21.17,20.3,20.355,8839400.0],["2004-07-14",19.68,20.385,19.35,19.875,9386800.0],["2004-07-15",20.495,20.7,19.85,20.125,14629800.0],["2004-07-16",20.295,20.525,20.07,20.12,6696600.0],["2004-07-19",18.82,19.305,18.14,18.16,27454000.0],["2004-07-20",17.12,18.35,15.125,15.52,51767000.0],["2004-07-21",15.89,16.585,15.445,15.685,21737400.0],["2004-07-22",15.78,16.0,14.09,14.64,18215800.0],["2004-07-23",15.075,15.22,14.485,14.76,9317800.0],["2004-07-26",14.845,15.045,12.53,12.615,28079200.0],["2004-07-27",13.385,15.005,13.01,14.995,25391600.0],["2004-07-28",16.07,16.6,15.325,16.04,32175200.0],["2004-07-29",16.68,17.0,15.125,15.72,22897800.0],["2004-07-30",15.375,16.12,15.375,15.645,10508000.0],["2004-08-02",14.345,15.375,14.28,15.135,10695600.0],["2004-08-03",15.06,15.445,14.45,14.53,7765600.0],["2004-08-04",14.345,14.525,13.865,14.37,8401400.0],["2004-08-05",14.545,14.685,14.0,14.2,7383200.0],["2004-08-06",13.57,13.795,12.92,13.425,10968200.0],["2004-08-09",13.34,13.675,12.82,13.315,8737400.0],["2004-08-10",14.67,14.695,13.94,14.055,18898200.0],["2004-08-11",13.87,14.05,13.65,13.825,7092000.0],["2004-08-12",13.675,13.765,13.255,13.275,4325000.0],["2004-08-13",13.495,13.61,12.8,13.1,5177600.0],["2004-08-16",13.13,13.36,12.88,12.95,4834200.0],["2004-08-17",13.21,13.4,13.05,13.17,6578200.0],["2004-08-18",13.78,13.875,13.375,13.735,11258400.0],["2004-08-19",13.74,14.095,13.515,13.875,6184400.0],["2004-08-20",13.645,13.875,13.57,13.72,3593000.0],["2004-08-23",13.785,13.87,13.5,13.63,3426600.0],["2004-08-24",13.715,13.725,13.095,13.31,4192200.0],["2004-08-25",13.42,13.725,13.16,13.55,6166000.0],["2004-08-26",13.985,14.75,13.985,14.13,17683200.0],["2004-08-27",14.4,14.405,13.825,13.92,5175200.0],["2004-08-30",14.145,14.175,13.745,13.89,3259000.0],["2004-08-31",13.895,13.945,13.55,13.795,3271000.0],["2004-09-01",13.605,14.085,13.595,13.875,3569800.0],["2004-09-02",13.875,16.105,13.79,15.82,32422600.0],["2004-09-03",16.28,16.99,15.78,15.875,29326200.0],["2004-09-07",16.595,16.66,16.055,16.28,12469800.0],["2004-09-08",16.215,17.94,16.125,17.775,37947200.0],["2004-09-09",18.245,18.655,15.665,16.08,41491400.0],["2004-09-10",16.4,16.8,16.08,16.43,15979400.0],["2004-09-13",16.475,16.9,16.41,16.695,8601400.0],["2004-09-14",17.545,17.79,17.25,17.675,17811400.0],["2004-09-15",17.985,23.0,17.8,21.545,80313400.0],["2004-09-16",21.495,21.5,19.875,19.94,38735400.0],["2004-09-17",20.35,20.895,19.96,20.32,22790400.0],["2004-09-20",20.45,20.725,18.725,18.945,24628800.0],["2004-09-21",19.605,19.995,19.115,19.525,20998400.0],["2004-09-22",19.665,19.825,19.13,19.345,12569800.0],["2004-09-23",19.15,19.7,18.9,19.39,12094400.0],["2004-09-24",19.625,20.175,19.425,19.605,13320600.0],["2004-09-27",19.53,19.585,18.865,19.18,6961200.0],["2004-09-28",19.07,19.195,18.0,18.25,13280600.0],["2004-09-29",17.915,18.98,17.38,18.24,13854400.0],["2004-09-30",18.125,19.095,18.01,18.775,12041400.0],["2004-10-01",19.045,19.44,18.905,19.11,9455400.0],["2004-10-04",19.4,19.61,19.23,19.5,7170800.0],["2004-10-05",19.335,19.69,19.02,19.465,5995400.0],["2004-10-06",19.315,19.46,18.75,19.145,5877400.0],["2004-10-07",19.0,19.355,18.78,19.05,4972000.0],["2004-10-08",18.96,19.125,18.525,18.715,4383600.0],["2004-10-11",18.5,18.875,18.335,18.51,3990200.0],["2004-10-12",18.24,19.475,17.95,19.34,8854800.0],["2004-10-13",19.61,19.875,19.0,19.085,8243600.0],["2004-10-14",18.85,19.125,18.665,18.725,3202800.0],["2004-10-15",19.0,19.03,18.435,18.735,4433000.0],["2004-10-18",19.485,19.91,18.9,19.035,16009000.0],["2004-10-19",20.255,20.915,19.695,20.125,36995200.0],["2004-10-20",20.025,20.625,19.93,20.17,12033800.0],["2004-10-21",20.3,20.35,19.975,20.115,4626800.0],["2004-10-22",20.07,21.17,20.01,20.18,12834800.0],["2004-10-25",20.565,21.65,20.345,21.64,14789800.0],["2004-10-26",22.09,22.09,20.76,20.985,12879200.0],["2004-10-27",21.715,21.75,21.065,21.12,8754800.0],["2004-10-28",21.265,21.33,20.005,20.175,9464000.0],["2004-10-29",20.465,20.865,20.055,20.45,6309200.0],["2004-11-01",20.93,21.195,20.555,20.765,6864600.0],["2004-11-02",20.77,21.435,20.685,20.905,8200800.0],["2004-11-03",21.43,21.43,20.38,20.67,7566200.0],["2004-11-04",21.195,23.475,20.75,23.405,35695000.0],["2004-11-05",23.45,24.05,22.77,23.245,28444000.0],["2004-11-08",24.945,28.35,24.5,27.06,74144200.0],["2004-11-09",27.97,28.0,24.71,25.5,45786400.0],["2004-11-10",25.875,27.785,25.38,27.42,47124200.0],["2004-11-11",29.07,29.635,28.16,28.975,34576400.0],["2004-11-12",28.35,29.9,27.805,28.75,27720200.0],["2004-11-15",30.19,30.975,29.75,30.425,33763800.0],["2004-11-16",29.97,30.435,29.285,29.83,17100000.0],["2004-11-17",30.175,30.365,27.905,28.505,21154800.0],["2004-11-18",28.775,29.545,28.63,29.05,17171400.0],["2004-11-19",27.66,28.375,25.6,26.08,35315600.0],["2004-11-22",23.5,25.325,23.45,24.895,27142400.0],["2004-11-23",25.32,26.375,25.245,25.7,14629000.0],["2004-11-24",26.0,26.27,25.015,25.255,8712800.0],["2004-11-26",23.43,24.125,23.23,23.5,11776200.0],["2004-11-29",24.245,25.835,23.64,25.46,22058000.0],["2004-11-30",26.45,27.9,26.16,27.44,27426500.0],["2004-12-01",29.03,29.13,27.75,28.22,16038300.0],["2004-12-02",28.22,28.5,26.7,27.76,11446200.0],["2004-12-03",28.09,28.58,27.24,28.23,8944300.0],["2004-12-06",27.7,28.23,27.52,27.66,6496100.0],["2004-12-07",26.9,27.2,25.11,25.62,13169600.0],["2004-12-08",25.96,26.24,25.42,25.99,4884300.0],["2004-12-09",25.58,26.46,25.15,26.21,4295600.0],["2004-12-10",26.38,27.88,26.32,27.03,9229400.0],["2004-12-13",28.19,28.23,27.1,27.22,5929200.0],["2004-12-14",27.32,27.55,26.74,27.23,4916100.0],["2004-12-15",27.55,27.7,27.01,27.28,3887600.0],["2004-12-16",27.62,27.89,27.3,27.31,5321200.0],["2004-12-17",27.45,27.5,26.8,27.22,4723900.0],["2004-12-20",27.67,28.98,27.67,28.34,12563900.0],["2004-12-21",28.57,28.7,27.28,28.03,6185300.0],["2004-12-22",27.9,28.95,27.8,28.64,8060200.0],["2004-12-23",28.77,28.85,28.28,28.34,4445700.0],["2004-12-27",28.36,28.58,27.55,27.77,4223400.0],["2004-12-28",27.77,28.6,27.73,28.43,3698000.0],["2004-12-29",28.62,31.13,28.53,31.09,18012400.0],["2004-12-30",32.54,33.45,32.08,32.59,19143300.0],["2004-12-31",32.7,32.87,31.56,31.65,8545800.0],["2005-01-03",32.35,32.49,28.88,29.98,13510300.0],["2005-01-04",30.27,30.27,28.5,28.69,9883700.0],["2005-01-05",28.1,29.35,27.5,28.86,7025500.0],["2005-01-06",28.42,28.7,27.52,27.62,7569700.0],["2005-01-07",23.78,25.0,21.29,22.72,35732800.0],["2005-01-10",21.32,22.23,19.81,20.05,23605800.0],["2005-01-11",14.33,17.5,13.96,14.1,64693800.0],["2005-01-12",14.35,17.32,14.25,17.01,54482000.0],["2005-01-13",20.81,21.94,19.46,20.8,69648400.0],["2005-01-14",21.71,21.72,19.17,19.64,35435700.0],["2005-01-18",19.75,20.37,19.15,19.76,12570800.0],["2005-01-19",19.33,19.4,17.26,17.47,17228100.0],["2005-01-20",16.54,18.35,15.9,17.57,13517300.0],["2005-01-21",18.28,18.56,17.0,17.28,11419800.0],["2005-01-24",17.27,17.74,15.57,15.95,9702500.0],["2005-01-25",16.67,16.72,15.91,16.07,5635600.0],["2005-01-26",16.44,16.44,16.0,16.28,3969900.0],["2005-01-27",16.49,18.03,16.18,17.56,11014800.0],["2005-01-28",18.11,18.34,16.94,17.18,8156700.0],["2005-01-31",18.19,18.19,17.49,17.98,6158700.0],["2005-02-01",18.17,18.31,17.25,17.57,5260400.0],["2005-02-02",17.46,17.72,17.06,17.15,4292800.0],["2005-02-03",17.2,17.2,16.3,16.41,4992400.0],["2005-02-04",16.7,17.19,16.53,16.69,5482500.0],["2005-02-07",16.7,17.39,16.65,17.16,7254400.0],["2005-02-08",14.27,15.93,14.1,15.22,24473300.0],["2005-02-09",15.1,15.37,14.9,14.97,4951300.0],["2005-02-10",15.15,15.2,14.24,14.42,6947200.0],["2005-02-11",13.82,14.01,13.05,13.48,13410900.0],["2005-02-14",14.25,15.15,14.02,14.51,12061800.0],["2005-02-15",15.04,15.13,14.62,14.68,6345100.0],["2005-02-16",14.6,14.68,14.22,14.48,3554800.0],["2005-02-17",14.82,14.87,14.1,14.38,4576400.0],["2005-02-18",14.38,14.38,14.02,14.11,3392000.0],["2005-02-22",13.97,14.87,13.75,13.95,6412500.0],["2005-02-23",14.19,14.45,13.72,13.79,4305400.0],["2005-02-24",13.74,14.18,13.56,13.89,3992500.0],["2005-02-25",13.95,13.96,13.31,13.38,4213500.0],["2005-02-28",13.31,13.7,12.53,13.01,6406600.0],["2005-03-01",13.02,13.35,12.97,13.18,3343200.0],["2005-03-02",13.07,13.99,13.05,13.5,5441200.0],["2005-03-03",15.08,15.44,14.12,14.22,15049100.0],["2005-03-04",14.7,14.7,14.33,14.52,4017700.0],["2005-03-07",14.83,14.89,14.06,14.3,4633100.0],["2005-03-08",14.28,14.31,13.7,13.82,3848300.0],["2005-03-09",14.04,14.45,13.75,14.15,5671900.0],["2005-03-10",14.32,14.32,13.47,13.8,4135500.0],["2005-03-11",13.64,13.7,13.48,13.65,1789300.0],["2005-03-14",13.54,13.65,13.2,13.41,1991400.0],["2005-03-15",13.31,13.87,13.3,13.51,3047000.0],["2005-03-16",13.4,13.72,13.3,13.48,1974900.0],["2005-03-17",13.4,13.51,12.85,12.92,4087400.0],["2005-03-18",12.91,13.1,12.41,12.52,4518300.0],["2005-03-21",12.4,12.83,12.2,12.37,3578100.0],["2005-03-22",12.92,12.98,12.36,12.43,3840100.0],["2005-03-23",12.43,12.6,12.02,12.08,2869500.0],["2005-03-24",12.09,14.2,11.21,13.91,27522800.0],["2005-03-28",13.4,13.47,12.54,12.54,10908400.0],["2005-03-29",12.49,12.79,11.92,11.99,6546300.0],["2005-03-30",12.1,12.95,11.7,12.44,8579900.0],["2005-03-31",12.4,12.55,11.89,12.0,3774100.0],["2005-04-01",10.71,10.84,10.21,10.42,13121800.0],["2005-04-04",10.26,10.4,9.75,10.09,7081800.0],["2005-04-05",10.1,10.19,9.63,9.68,4591300.0],["2005-04-06",9.62,9.95,9.48,9.57,3824700.0],["2005-04-07",9.61,9.67,9.36,9.4,3799400.0],["2005-04-08",9.4,9.68,9.13,9.16,4071500.0],["2005-04-11",9.16,9.64,9.16,9.27,3661400.0],["2005-04-12",9.31,9.39,8.79,8.85,5355400.0],["2005-04-13",8.97,9.08,8.41,8.57,5121200.0],["2005-04-14",8.44,8.6,8.19,8.23,3852700.0],["2005-04-15",8.07,8.59,8.0,8.09,4049600.0],["2005-04-18",8.13,8.34,7.91,7.97,3825000.0],["2005-04-19",7.47,8.3,7.33,7.9,8152400.0],["2005-04-20",7.95,8.0,7.6,7.64,3770600.0],["2005-04-21",8.27,9.67,7.89,9.53,17767800.0],["2005-04-22",9.08,9.24,8.53,8.81,6774300.0],["2005-04-25",8.93,9.54,8.6,9.21,6174000.0],["2005-04-26",9.28,9.84,9.01,9.08,7915000.0],["2005-04-27",9.18,9.49,9.07,9.16,3624300.0],["2005-04-28",9.11,9.32,8.74,8.81,2991400.0],["2005-04-29",8.97,9.03,8.48,8.64,2969300.0],["2005-05-02",8.57,8.65,8.25,8.38,2425000.0],["2005-05-03",8.35,8.68,8.3,8.56,2453400.0],["2005-05-04",8.63,8.95,8.6,8.83,2228800.0],["2005-05-05",8.85,9.5,8.75,9.22,4395300.0],["2005-05-06",9.34,9.68,9.3,9.44,3639200.0],["2005-05-09",9.35,11.03,9.35,10.94,12998400.0],["2005-05-10",10.61,11.15,10.25,10.49,10255700.0],["2005-05-11",10.82,11.11,10.3,10.66,7677100.0],["2005-05-12",10.81,11.5,10.75,11.2,9599900.0],["2005-05-13",12.27,12.55,11.27,11.38,16573900.0],["2005-05-16",11.9,11.96,11.44,11.68,4856800.0],["2005-05-17",11.51,11.6,10.21,10.33,11576400.0],["2005-05-18",10.18,10.69,10.02,10.54,6068000.0],["2005-05-19",10.54,11.75,10.54,11.2,8816900.0],["2005-05-20",11.4,11.67,11.04,11.12,5303300.0],["2005-05-23",11.12,11.39,10.8,10.84,4148400.0],["2005-05-24",11.17,11.8,10.85,11.5,7780500.0],["2005-05-25",11.54,11.54,11.15,11.21,2921100.0],["2005-05-26",11.45,11.45,11.17,11.22,2699600.0],["2005-05-27",11.17,11.26,10.91,10.97,3216400.0],["2005-05-31",11.1,11.72,11.0,11.34,5227300.0],["2005-06-01",11.43,11.58,11.17,11.35,3575400.0],["2005-06-02",11.25,11.65,11.2,11.4,3156600.0],["2005-06-03",11.34,11.44,11.05,11.1,3056500.0],["2005-06-06",11.1,11.66,11.02,11.18,3681000.0],["2005-06-07",11.3,11.37,10.9,11.06,2564900.0],["2005-06-08",11.03,11.22,10.0,10.67,6014500.0],["2005-06-09",10.75,10.98,10.66,10.97,2118600.0],["2005-06-10",10.93,11.0,10.7,10.84,1551600.0],["2005-06-13",11.52,11.8,11.15,11.22,8888200.0],["2005-06-14",11.15,11.35,11.04,11.11,2546700.0],["2005-06-15",11.14,11.18,10.77,10.95,3738900.0],["2005-06-16",10.87,10.97,10.67,10.83,2504100.0],["2005-06-17",10.92,10.92,10.6,10.65,2622100.0],["2005-06-20",10.56,10.83,10.5,10.52,2671000.0],["2005-06-21",10.49,11.24,10.38,10.77,8562300.0],["2005-06-22",10.88,10.9,10.63,10.63,1813700.0],["2005-06-23",10.65,10.85,10.33,10.41,3455900.0],["2005-06-24",10.45,10.51,10.1,10.35,2274800.0],["2005-06-27",10.24,10.34,9.98,10.17,2052800.0],["2005-06-28",10.15,10.52,10.15,10.25,3543900.0],["2005-06-29",10.41,10.42,10.17,10.25,1344100.0],["2005-06-30",10.22,10.28,10.01,10.04,1845900.0],["2005-07-01",10.23,10.25,10.04,10.1,1354100.0],["2005-07-05",9.9,10.0,9.5,9.75,3746700.0],["2005-07-06",9.7,10.03,9.65,9.94,2265100.0],["2005-07-07",10.09,10.12,9.89,9.9,1740900.0],["2005-07-08",9.92,10.3,9.85,10.2,2703900.0],["2005-07-11",10.15,10.22,10.0,10.06,1864200.0],["2005-07-12",10.03,10.59,10.01,10.17,3579200.0],["2005-07-13",10.25,10.34,10.05,10.17,1991100.0],["2005-07-14",10.55,10.62,10.19,10.24,2646400.0],["2005-07-15",10.25,10.28,10.0,10.0,1767000.0],["2005-07-18",10.2,10.2,10.01,10.1,1390400.0],["2005-07-19",10.12,10.18,9.93,10.03,1726900.0],["2005-07-20",9.52,9.89,9.51,9.67,3225400.0],["2005-07-21",9.64,9.91,9.55,9.7,1735900.0],["2005-07-22",9.7,9.8,9.56,9.59,1269600.0],["2005-07-25",9.7,9.72,9.55,9.66,1361600.0],["2005-07-26",9.66,9.72,9.56,9.58,868100.0],["2005-07-27",10.06,10.2,9.58,9.96,3811900.0],["2005-07-28",10.1,10.1,9.79,9.98,1432900.0],["2005-07-29",10.04,10.04,9.71,9.72,1203500.0],["2005-08-01",9.86,9.95,9.64,9.65,1513800.0],["2005-08-02",9.65,9.72,9.5,9.53,1727000.0],["2005-08-03",9.52,9.6,9.47,9.5,879700.0],["2005-08-04",9.54,9.54,9.08,9.24,2430600.0],["2005-08-05",9.15,9.27,9.01,9.05,1434200.0],["2005-08-08",9.05,9.11,8.69,8.8,2049100.0],["2005-08-09",8.88,9.0,8.79,8.82,1101000.0],["2005-08-10",8.85,8.9,8.52,8.6,1357900.0],["2005-08-11",8.52,8.6,8.31,8.44,1587000.0],["2005-08-12",9.01,9.55,9.0,9.35,6333600.0],["2005-08-15",9.68,10.08,9.58,9.71,6513300.0],["2005-08-16",9.8,9.8,9.35,9.37,1685800.0],["2005-08-17",9.43,9.48,9.15,9.21,1266700.0],["2005-08-18",9.32,9.48,9.15,9.23,1419500.0],["2005-08-19",9.3,9.44,9.01,9.04,1806700.0],["2005-08-22",9.13,9.19,9.0,9.01,1095400.0],["2005-08-23",9.22,9.6,9.06,9.09,2235200.0],["2005-08-24",9.14,9.14,8.98,8.98,1254800.0],["2005-08-25",9.06,9.06,8.76,8.85,1080000.0],["2005-08-26",8.82,8.88,8.75,8.76,941800.0],["2005-08-29",8.67,8.82,8.65,8.7,866500.0],["2005-08-30",8.75,8.85,8.63,8.66,998600.0],["2005-08-31",8.66,8.77,8.52,8.65,1037400.0],["2005-09-01",8.69,8.7,8.52,8.54,1147600.0],["2005-09-02",8.5,8.54,8.34,8.38,1565000.0],["2005-09-06",8.36,8.47,8.34,8.37,1085400.0],["2005-09-07",8.35,8.37,8.3,8.35,923600.0],["2005-09-08",8.37,8.41,8.26,8.3,1077700.0],["2005-09-09",8.37,8.39,8.1,8.12,1590600.0],["2005-09-12",8.19,8.19,7.84,7.87,3075200.0],["2005-09-13",8.3,8.42,8.09,8.1,4706700.0],["2005-09-14",8.05,8.18,7.9,7.9,1496800.0],["2005-09-15",7.9,7.99,7.76,7.77,1207600.0],["2005-09-16",7.77,7.86,7.6,7.67,2044100.0],["2005-09-19",7.73,7.74,7.51,7.52,1309800.0],["2005-09-20",7.55,7.65,7.39,7.42,1584200.0],["2005-09-21",7.5,7.52,7.11,7.14,1776800.0],["2005-09-22",7.56,7.56,7.14,7.22,2267300.0],["2005-09-23",7.21,7.27,7.11,7.24,1078900.0],["2005-09-26",7.43,7.53,7.21,7.31,1337700.0],["2005-09-27",6.67,6.82,6.32,6.35,7756400.0],["2005-09-28",6.31,6.37,5.83,5.88,6482300.0],["2005-09-29",5.95,6.38,5.9,6.13,3838900.0],["2005-09-30",6.25,6.26,6.04,6.17,1775700.0],["2005-10-03",6.17,6.22,5.98,5.99,1760200.0],["2005-10-04",6.03,6.1,5.86,5.89,1728500.0],["2005-10-05",5.99,6.0,5.69,5.72,1797100.0],["2005-10-06",5.7,5.8,5.53,5.61,1632100.0],["2005-10-07",5.55,5.69,5.38,5.42,2217700.0],["2005-10-10",5.39,5.98,5.37,5.9,4081700.0],["2005-10-11",5.9,5.97,5.51,5.64,2372200.0],["2005-10-12",5.66,5.89,5.62,5.66,1677200.0],["2005-10-13",5.68,5.68,5.41,5.51,1096900.0],["2005-10-14",5.55,5.61,5.52,5.61,956100.0],["2005-10-17",5.69,6.05,5.62,5.94,3039000.0],["2005-10-18",6.0,6.0,5.66,5.7,1214000.0],["2005-10-19",5.78,5.78,5.5,5.58,1464800.0],["2005-10-20",5.85,5.9,5.58,5.61,1687800.0],["2005-10-21",5.62,5.65,5.44,5.46,1650400.0],["2005-10-24",6.23,6.8,6.13,6.52,14432600.0],["2005-10-25",6.68,7.08,6.48,6.97,7947600.0],["2005-10-26",7.02,7.16,6.34,6.53,8273900.0],["2005-10-27",6.42,6.44,6.08,6.11,2879800.0],["2005-10-28",6.31,6.37,6.04,6.14,1975700.0],["2005-10-31",6.18,6.24,6.06,6.15,1634900.0],["2005-11-01",6.13,6.35,6.13,6.3,1801600.0],["2005-11-02",6.31,6.55,6.21,6.53,1993900.0],["2005-11-03",6.76,7.31,6.73,7.3,4984500.0],["2005-11-04",7.4,7.99,7.15,7.98,8093100.0],["2005-11-07",8.35,8.61,7.68,7.92,9342700.0],["2005-11-08",8.1,8.19,7.62,7.73,3775400.0],["2005-11-09",7.64,7.8,7.21,7.65,3237000.0],["2005-11-10",7.8,7.91,7.52,7.67,2268600.0],["2005-11-11",7.7,7.74,7.41,7.53,1603100.0],["2005-11-14",7.51,7.57,7.21,7.26,2196000.0],["2005-11-15",7.01,7.14,6.88,7.11,2753300.0],["2005-11-16",7.05,7.38,7.03,7.35,1753000.0],["2005-11-17",7.38,7.54,7.28,7.35,1808900.0],["2005-11-18",7.45,7.45,7.13,7.16,1300600.0],["2005-11-21",7.13,7.21,7.01,7.14,1458600.0],["2005-11-22",7.1,7.36,7.07,7.12,1328100.0],["2005-11-23",7.12,7.5,7.07,7.4,3303100.0],["2005-11-25",6.75,6.9,6.35,6.5,4547000.0],["2005-11-28",6.25,6.38,6.02,6.28,4598700.0],["2005-11-29",6.24,6.38,6.07,6.19,2394400.0],["2005-11-30",6.13,6.23,6.08,6.1,1268600.0],["2005-12-01",6.15,6.29,5.97,6.14,1583000.0],["2005-12-02",6.06,6.18,6.01,6.02,1282700.0],["2005-12-05",6.12,6.22,5.97,6.03,2543700.0],["2005-12-06",6.03,6.14,5.94,6.03,991700.0],["2005-12-07",5.95,6.08,5.95,6.02,1685800.0],["2005-12-08",6.0,6.31,6.0,6.13,1641400.0],["2005-12-09",6.14,6.28,6.11,6.14,908300.0],["2005-12-12",6.14,6.2,6.09,6.12,1022600.0],["2005-12-13",7.15,7.43,6.93,7.04,9844200.0],["2005-12-14",7.12,7.12,6.64,6.81,2745100.0],["2005-12-15",6.76,6.85,6.61,6.73,1584900.0],["2005-12-16",6.7,6.84,6.42,6.54,1676300.0],["2005-12-19",6.52,6.63,6.25,6.28,1330000.0],["2005-12-20",6.27,6.43,6.12,6.15,1129900.0],["2005-12-21",6.53,7.0,6.52,6.83,4489000.0],["2005-12-22",7.29,7.31,7.04,7.2,3720900.0],["2005-12-23",7.7,7.75,7.52,7.65,3310300.0],["2005-12-27",7.81,7.98,7.26,7.31,3593800.0],["2005-12-28",7.43,7.48,7.01,7.15,1751500.0],["2005-12-29",7.09,7.25,6.93,7.0,1858500.0],["2005-12-30",6.94,7.0,6.75,6.96,2454400.0],["2006-01-03",7.12,7.18,6.95,7.06,1443000.0],["2006-01-04",7.1,7.32,7.01,7.3,1601000.0],["2006-01-05",7.26,7.42,7.2,7.24,1373100.0],["2006-01-06",7.59,7.64,7.5,7.57,2584600.0],["2006-01-09",7.75,8.38,7.6,8.2,4903300.0],["2006-01-10",8.25,8.95,8.0,8.79,5898300.0],["2006-01-11",8.95,9.38,8.8,9.05,6229300.0],["2006-01-12",9.27,9.3,8.58,8.65,3578700.0],["2006-01-13",8.58,8.66,8.26,8.56,3297500.0],["2006-01-17",8.73,8.79,8.28,8.3,2304300.0],["2006-01-18",8.05,8.36,7.75,8.32,2188700.0],["2006-01-19",8.33,8.5,8.24,8.45,1548300.0],["2006-01-20",8.46,8.51,8.12,8.18,1451300.0],["2006-01-23",8.29,8.3,7.87,8.05,1656600.0],["2006-01-24",8.11,9.0,8.11,8.78,3370600.0],["2006-01-25",9.08,9.18,8.83,8.97,2981700.0],["2006-01-26",9.02,9.79,8.72,9.77,6595300.0],["2006-01-27",9.97,9.97,9.53,9.66,2692700.0],["2006-01-30",9.55,9.74,9.25,9.37,2211300.0],["2006-01-31",9.44,9.58,9.06,9.44,1875000.0],["2006-02-01",9.6,9.8,9.45,9.51,2221900.0],["2006-02-02",9.68,9.74,9.12,9.22,1620200.0],["2006-02-03",9.11,9.4,9.09,9.35,1118100.0],["2006-02-06",9.47,9.48,9.06,9.15,1589500.0],["2006-02-07",9.03,9.44,8.96,9.01,1109500.0],["2006-02-08",9.04,9.28,9.0,9.17,1015100.0],["2006-02-09",9.15,9.65,9.15,9.49,2039400.0],["2006-02-10",9.85,10.0,9.57,9.75,3039000.0],["2006-02-13",9.97,10.65,9.81,10.56,5405900.0],["2006-02-14",11.05,11.31,10.83,10.91,8886700.0],["2006-02-15",10.69,10.82,10.4,10.43,3478600.0],["2006-02-16",10.63,10.7,10.1,10.24,2416100.0],["2006-02-17",10.32,10.35,10.09,10.18,2352700.0],["2006-02-21",10.35,10.69,10.3,10.4,2687800.0],["2006-02-22",9.95,10.31,9.46,10.2,8471900.0],["2006-02-23",10.15,10.42,9.9,10.11,1931200.0],["2006-02-24",10.06,10.25,9.91,10.0,1774100.0],["2006-02-27",10.0,10.09,9.87,9.93,1663800.0],["2006-02-28",9.81,9.93,9.51,9.56,3345800.0],["2006-03-01",9.5,10.08,9.3,10.03,3158000.0],["2006-03-02",10.0,10.25,9.82,9.94,2183300.0],["2006-03-03",9.96,9.99,9.8,9.81,1532900.0],["2006-03-06",9.8,10.05,9.8,9.91,1577100.0],["2006-03-07",9.95,9.95,9.55,9.71,1414400.0],["2006-03-08",9.55,9.7,9.24,9.38,1560300.0],["2006-03-09",9.38,9.75,9.36,9.45,1160800.0],["2006-03-10",9.5,9.5,9.34,9.36,770900.0],["2006-03-13",9.34,9.7,9.32,9.56,1109800.0],["2006-03-14",9.62,9.9,9.5,9.74,1412300.0],["2006-03-15",9.72,10.42,9.67,10.36,3322700.0],["2006-03-16",10.44,10.49,10.1,10.11,2536900.0],["2006-03-17",10.06,10.22,10.0,10.0,1804800.0],["2006-03-20",10.05,10.34,10.0,10.23,1813800.0],["2006-03-21",10.57,10.61,10.3,10.39,2622900.0],["2006-03-22",10.32,10.84,10.26,10.7,2618600.0],["2006-03-23",11.0,11.24,10.71,10.88,3423200.0],["2006-03-24",10.79,11.13,10.7,10.85,1557100.0],["2006-03-27",10.86,10.92,10.35,10.76,1578000.0],["2006-03-28",10.51,10.75,10.41,10.55,1581600.0],["2006-03-29",10.52,10.8,10.52,10.72,895000.0],["2006-03-30",10.66,10.81,10.49,10.61,818000.0],["2006-03-31",10.59,10.64,10.46,10.59,553200.0],["2006-04-03",10.6,10.65,10.35,10.42,1005900.0],["2006-04-04",10.38,10.8,10.29,10.72,1206600.0],["2006-04-05",10.7,11.09,10.7,11.04,1795600.0],["2006-04-06",11.1,11.38,10.68,11.02,2063100.0],["2006-04-07",11.07,11.14,10.57,10.68,2980600.0],["2006-04-10",10.8,10.87,10.08,10.25,2161900.0],["2006-04-11",10.24,10.32,9.75,9.78,1918900.0],["2006-04-12",10.02,10.18,9.91,10.1,1475200.0],["2006-04-13",10.1,10.4,10.07,10.33,1277900.0],["2006-04-17",10.27,10.36,9.93,10.15,983800.0],["2006-04-18",10.11,10.38,9.99,10.29,982300.0],["2006-04-19",10.18,10.73,10.18,10.67,1763600.0],["2006-04-20",10.64,10.88,10.45,10.76,1215900.0],["2006-04-21",10.79,10.95,10.3,10.34,1310000.0],["2006-04-24",10.3,10.34,10.15,10.2,894100.0],["2006-04-25",10.25,10.62,10.21,10.4,1677300.0],["2006-04-26",10.81,11.1,10.51,10.98,4203600.0],["2006-04-27",10.9,11.0,10.51,10.52,1538300.0],["2006-04-28",10.58,11.08,10.3,10.7,3864000.0],["2006-05-01",10.79,10.79,10.32,10.39,1532200.0],["2006-05-02",10.7,10.7,10.39,10.53,1405700.0],["2006-05-03",10.47,10.55,10.35,10.52,758500.0],["2006-05-04",10.76,10.76,10.36,10.37,974300.0],["2006-05-05",10.5,10.64,10.41,10.61,904500.0],["2006-05-08",10.54,10.83,10.53,10.62,728600.0],["2006-05-09",10.56,10.64,10.47,10.51,563300.0],["2006-05-10",10.61,10.7,10.47,10.5,759600.0],["2006-05-11",10.5,10.6,10.0,10.14,1225600.0],["2006-05-12",9.77,9.79,9.13,9.44,3583200.0],["2006-05-15",9.44,10.75,9.27,9.57,2899100.0],["2006-05-16",9.65,9.83,9.37,9.44,955200.0],["2006-05-17",9.75,9.79,9.38,9.54,1209100.0],["2006-05-18",9.68,9.68,9.1,9.15,650600.0],["2006-05-19",9.2,9.51,8.71,9.25,1632900.0],["2006-05-22",9.43,9.58,9.1,9.17,1289300.0],["2006-05-23",9.3,9.49,9.25,9.4,853900.0],["2006-05-24",9.51,9.64,9.31,9.58,2034200.0],["2006-05-25",9.53,9.69,9.32,9.58,905600.0],["2006-05-26",9.6,9.8,9.51,9.61,955900.0],["2006-05-30",9.51,9.66,9.28,9.3,632900.0],["2006-05-31",9.33,9.42,9.2,9.32,1057700.0],["2006-06-01",9.35,9.75,9.26,9.75,954600.0],["2006-06-02",9.82,9.88,9.6,9.66,483500.0],["2006-06-05",9.6,9.91,9.37,9.4,669400.0],["2006-06-06",9.48,9.6,9.3,9.35,620700.0],["2006-06-07",9.35,9.54,9.25,9.27,531400.0],["2006-06-08",9.22,9.3,8.7,9.18,817300.0],["2006-06-09",9.31,9.38,9.01,9.06,524700.0],["2006-06-12",9.0,9.14,8.5,8.57,1308700.0],["2006-06-13",8.5,8.57,7.28,7.47,4455100.0],["2006-06-14",7.55,8.3,7.51,8.02,2964100.0],["2006-06-15",8.08,8.35,7.94,8.26,1498300.0],["2006-06-16",8.26,8.31,7.92,8.22,1452400.0],["2006-06-19",8.23,8.25,8.0,8.02,665700.0],["2006-06-20",8.0,8.2,8.0,8.14,547600.0],["2006-06-21",8.15,8.32,8.06,8.23,728200.0],["2006-06-22",8.19,8.19,8.0,8.05,610500.0],["2006-06-23",8.01,8.12,8.0,8.08,395600.0],["2006-06-26",8.16,8.16,8.0,8.08,302400.0],["2006-06-27",8.1,8.2,7.83,7.85,513400.0],["2006-06-28",7.85,8.02,7.65,7.77,616500.0],["2006-06-29",7.87,7.98,7.72,7.92,1109800.0],["2006-06-30",7.91,8.0,7.75,7.91,772500.0],["2006-07-03",7.91,8.33,7.91,8.33,741900.0],["2006-07-05",8.3,8.34,8.03,8.11,523900.0],["2006-07-06",8.28,8.48,8.23,8.28,757000.0],["2006-07-07",8.28,8.46,8.2,8.23,731600.0],["2006-07-10",8.33,8.33,8.14,8.25,373200.0],["2006-07-11",8.2,8.83,7.91,8.57,1698400.0],["2006-07-12",8.57,8.73,8.15,8.22,582400.0],["2006-07-13",8.25,8.29,7.85,7.9,763700.0],["2006-07-14",7.94,7.98,7.43,7.61,957500.0],["2006-07-17",7.63,7.94,7.59,7.6,469400.0],["2006-07-18",7.67,7.74,7.45,7.55,706100.0],["2006-07-19",7.52,7.71,7.47,7.63,982100.0],["2006-07-20",7.63,7.77,7.32,7.39,651700.0],["2006-07-21",7.38,7.52,7.35,7.4,802200.0],["2006-07-24",7.7,8.04,7.62,8.01,1509000.0],["2006-07-25",8.15,8.6,8.08,8.5,2271900.0],["2006-07-26",8.12,8.12,7.22,7.3,5185900.0],["2006-07-27",7.65,7.66,7.22,7.24,2519300.0],["2006-07-28",7.22,7.3,6.98,7.14,2408700.0],["2006-07-31",7.1,7.23,7.1,7.22,766100.0],["2006-08-01",7.2,7.21,6.95,7.0,1169800.0],["2006-08-02",7.01,7.37,6.93,7.35,2259700.0],["2006-08-03",7.23,7.31,7.03,7.23,740200.0],["2006-08-04",7.3,7.33,7.05,7.14,562600.0],["2006-08-07",7.03,7.19,7.0,7.06,417800.0],["2006-08-08",7.04,7.18,7.01,7.07,683000.0],["2006-08-09",7.1,7.15,6.86,6.89,918200.0],["2006-08-10",7.07,7.1,6.93,6.93,705700.0],["2006-08-11",6.94,7.03,6.87,6.9,463900.0],["2006-08-14",7.0,7.07,6.91,6.97,553600.0],["2006-08-15",7.09,7.14,7.01,7.14,510800.0],["2006-08-16",7.21,7.7,7.21,7.68,2858400.0],["2006-08-17",7.68,7.73,7.45,7.68,1193500.0],["2006-08-18",7.72,7.93,7.68,7.91,1232400.0],["2006-08-21",8.0,8.08,7.76,7.88,1092100.0],["2006-08-22",7.88,7.9,7.74,7.84,571100.0],["2006-08-23",7.86,7.87,7.5,7.53,828900.0],["2006-08-24",7.58,7.7,7.47,7.53,555800.0],["2006-08-25",7.51,7.85,7.47,7.71,739000.0],["2006-08-28",7.65,7.81,7.65,7.74,422000.0],["2006-08-29",7.73,7.88,7.73,7.86,411200.0],["2006-08-30",7.75,7.88,7.75,7.8,450400.0],["2006-08-31",7.78,7.89,7.74,7.77,366500.0],["2006-09-01",7.85,7.91,7.8,7.86,474100.0],["2006-09-05",8.0,8.01,7.9,7.97,498900.0],["2006-09-06",7.96,7.96,7.69,7.7,472500.0],["2006-09-07",7.75,7.75,7.5,7.55,617300.0],["2006-09-08",7.56,7.64,7.49,7.5,383200.0],["2006-09-11",7.41,7.76,7.4,7.59,557300.0],["2006-09-12",7.63,7.67,7.51,7.63,464000.0],["2006-09-13",7.58,7.66,7.55,7.61,461500.0],["2006-09-14",7.61,7.67,7.51,7.61,534600.0],["2006-09-15",7.71,7.74,7.5,7.59,982300.0],["2006-09-18",7.5,7.55,7.42,7.47,775100.0],["2006-09-19",7.39,7.52,7.33,7.41,526600.0],["2006-09-20",7.45,7.5,7.35,7.4,420300.0],["2006-09-21",7.39,7.5,7.28,7.29,447000.0],["2006-09-22",7.26,7.37,7.18,7.27,589600.0],["2006-09-25",7.27,7.52,7.18,7.44,832600.0],["2006-09-26",7.4,7.5,7.32,7.35,528000.0],["2006-09-27",7.3,7.47,7.24,7.31,466200.0],["2006-09-28",7.29,7.37,7.19,7.24,571700.0],["2006-09-29",7.25,7.85,7.25,7.66,1396500.0],["2006-10-02",7.6,7.8,7.46,7.54,867500.0],["2006-10-03",7.7,7.79,7.61,7.62,610500.0],["2006-10-04",7.57,7.69,7.52,7.65,493500.0],["2006-10-05",8.17,8.74,8.1,8.54,6206000.0],["2006-10-06",8.73,8.85,8.55,8.76,1991300.0],["2006-10-09",8.85,9.5,8.79,9.3,2796500.0],["2006-10-10",9.4,9.4,9.01,9.25,1666800.0],["2006-10-11",9.15,9.29,9.0,9.05,1298600.0],["2006-10-12",9.07,9.69,9.07,9.65,2325600.0],["2006-10-13",9.54,9.72,9.31,9.63,1185500.0],["2006-10-16",9.6,9.98,9.43,9.69,1692400.0],["2006-10-17",9.67,9.75,9.39,9.63,1144600.0],["2006-10-18",9.68,9.71,9.37,9.39,643600.0],["2006-10-19",9.42,9.59,9.41,9.41,401100.0],["2006-10-20",9.48,9.48,9.15,9.16,683100.0],["2006-10-23",9.25,9.55,9.21,9.4,1090700.0],["2006-10-24",9.32,9.44,9.08,9.2,1158800.0],["2006-10-25",9.9,10.2,9.45,9.45,6501600.0],["2006-10-26",9.5,9.71,9.43,9.61,1409100.0],["2006-10-27",9.61,9.81,9.57,9.62,1188100.0],["2006-10-30",9.6,9.83,9.55,9.67,772600.0],["2006-10-31",9.63,9.7,9.25,9.31,1349700.0],["2006-11-01",9.25,9.29,8.75,8.99,2166200.0],["2006-11-02",8.89,8.97,8.7,8.77,1190900.0],["2006-11-03",8.82,8.97,8.78,8.86,1150000.0],["2006-11-06",8.92,9.44,8.8,9.16,3433600.0],["2006-11-07",9.18,9.31,9.07,9.12,1181000.0],["2006-11-08",9.06,9.22,9.0,9.18,667500.0],["2006-11-09",9.25,9.29,8.98,9.05,744500.0],["2006-11-10",9.07,9.35,9.0,9.22,1059300.0],["2006-11-13",9.25,9.37,9.07,9.25,663500.0],["2006-11-14",9.24,9.28,9.05,9.28,719700.0],["2006-11-15",9.08,9.36,9.08,9.21,609100.0],["2006-11-16",9.25,9.28,9.05,9.07,646900.0],["2006-11-17",9.06,9.11,9.0,9.02,574700.0],["2006-11-20",9.05,9.08,8.94,8.98,592500.0],["2006-11-21",8.97,8.99,8.78,8.81,793400.0],["2006-11-22",8.82,8.86,8.69,8.85,1326600.0],["2006-11-24",8.76,9.05,8.69,8.97,436100.0],["2006-11-27",8.87,8.87,8.5,8.55,934800.0],["2006-11-28",8.52,8.66,8.32,8.46,952200.0],["2006-11-29",8.48,8.57,8.37,8.54,662400.0],["2006-11-30",8.6,8.6,8.38,8.48,638500.0],["2006-12-01",8.59,8.59,8.16,8.28,1360900.0],["2006-12-04",8.23,8.53,8.21,8.43,739000.0],["2006-12-05",8.4,8.6,8.36,8.46,551300.0],["2006-12-06",8.48,8.68,8.46,8.56,623900.0],["2006-12-07",8.56,8.65,8.35,8.36,599200.0],["2006-12-08",8.47,8.54,8.42,8.46,525600.0],["2006-12-11",8.3,8.35,7.88,8.32,1511400.0],["2006-12-12",8.27,8.28,8.05,8.13,884200.0],["2006-12-13",8.14,8.32,7.98,8.04,1521300.0],["2006-12-14",8.02,8.18,7.98,8.0,694400.0],["2006-12-15",8.0,8.13,7.85,7.85,1382000.0],["2006-12-18",7.94,7.95,7.74,7.78,880100.0],["2006-12-19",7.71,7.77,7.58,7.6,1382700.0],["2006-12-20",7.68,7.81,7.66,7.69,930100.0],["2006-12-21",7.66,7.77,7.55,7.6,622000.0],["2006-12-22",7.54,7.62,7.5,7.53,546000.0],["2006-12-26",7.5,7.64,7.42,7.43,926800.0],["2006-12-27",7.4,7.8,7.39,7.5,1541400.0],["2006-12-28",7.6,8.24,7.45,7.81,3604300.0],["2006-12-29",7.91,8.11,7.59,7.61,2702300.0],["2007-01-03",7.95,8.05,7.75,7.9,2169200.0],["2007-01-04",7.95,8.09,7.91,7.99,1143100.0],["2007-01-05",8.16,8.2,7.9,8.07,2018300.0],["2007-01-08",8.25,8.32,8.06,8.19,1488500.0],["2007-01-09",8.51,8.63,8.35,8.48,3130300.0],["2007-01-10",8.43,8.45,8.26,8.33,1318000.0],["2007-01-11",8.34,8.4,8.15,8.22,1149700.0],["2007-01-12",8.16,8.3,8.09,8.2,778800.0],["2007-01-16",8.2,8.29,8.13,8.18,649300.0],["2007-01-17",8.15,8.19,8.02,8.04,819800.0],["2007-01-18",8.02,8.05,7.77,7.81,1118200.0],["2007-01-19",7.77,7.97,7.75,7.82,847200.0],["2007-01-22",7.88,7.9,7.75,7.85,885800.0],["2007-01-23",7.82,8.08,7.8,7.82,1128100.0],["2007-01-24",7.82,7.88,7.65,7.75,832700.0],["2007-01-25",7.75,7.76,7.54,7.61,943700.0],["2007-01-26",7.63,7.69,7.5,7.64,686000.0],["2007-01-29",7.82,7.84,7.68,7.73,850700.0],["2007-01-30",7.67,7.85,7.67,7.83,740000.0],["2007-01-31",7.78,7.83,7.65,7.75,744300.0],["2007-02-01",7.76,7.83,7.67,7.8,719900.0],["2007-02-02",7.8,7.88,7.74,7.82,537600.0],["2007-02-05",7.82,8.0,7.57,7.83,804700.0],["2007-02-06",7.84,7.94,7.8,7.9,820400.0],["2007-02-07",8.0,8.08,7.94,7.98,1184900.0],["2007-02-08",7.98,7.99,7.86,7.89,861100.0],["2007-02-09",7.85,7.94,7.75,7.76,558700.0],["2007-02-12",7.71,7.83,7.71,7.79,466200.0],["2007-02-13",7.79,7.85,7.68,7.74,558700.0],["2007-02-14",7.86,8.15,7.8,8.03,1654600.0],["2007-02-15",8.04,8.15,8.03,8.12,677700.0],["2007-02-16",8.14,8.14,7.92,8.12,692500.0],["2007-02-20",8.19,8.4,8.05,8.32,1960800.0],["2007-02-21",8.75,9.27,8.52,8.54,9153100.0],["2007-02-22",8.73,8.73,8.42,8.43,2156400.0],["2007-02-23",8.42,8.68,8.26,8.56,2447900.0],["2007-02-26",8.58,8.68,8.39,8.42,1030200.0],["2007-02-27",8.3,8.32,8.06,8.11,2441100.0],["2007-02-28",8.09,8.14,7.9,7.94,1555200.0],["2007-03-01",7.8,7.99,7.66,7.91,1343000.0],["2007-03-02",7.86,7.9,7.69,7.74,1198400.0],["2007-03-05",7.59,7.7,7.44,7.44,1387100.0],["2007-03-06",7.66,7.9,7.64,7.89,1484000.0],["2007-03-07",7.9,7.93,7.72,7.73,862900.0],["2007-03-08",7.83,7.94,7.74,7.79,731500.0],["2007-03-09",7.81,7.91,7.75,7.78,601500.0],["2007-03-12",7.76,7.85,7.75,7.85,480500.0],["2007-03-13",7.96,8.03,7.78,7.8,1462800.0],["2007-03-14",7.84,7.93,7.72,7.89,785800.0],["2007-03-15",7.9,7.93,7.83,7.89,521900.0],["2007-03-16",7.84,7.9,7.76,7.81,952900.0],["2007-03-19",8.0,8.12,7.91,8.03,1348600.0],["2007-03-20",8.1,8.27,8.07,8.2,1020400.0],["2007-03-21",8.26,8.32,8.11,8.32,708100.0],["2007-03-22",8.35,8.37,8.21,8.34,762000.0],["2007-03-23",8.38,8.4,8.15,8.26,912700.0],["2007-03-26",8.31,8.33,8.17,8.28,559700.0],["2007-03-27",8.22,8.31,8.17,8.28,620900.0],["2007-03-28",8.27,8.27,8.15,8.18,508400.0],["2007-03-29",8.22,8.24,7.98,8.03,804200.0],["2007-03-30",8.0,8.17,7.93,8.03,722000.0],["2007-04-02",8.0,8.13,8.0,8.12,543200.0],["2007-04-03",7.9,8.26,7.8,8.2,3976100.0],["2007-04-04",8.24,8.25,8.06,8.08,1138200.0],["2007-04-05",8.06,8.08,7.97,7.98,551800.0],["2007-04-09",7.96,7.98,7.85,7.85,741100.0],["2007-04-10",7.82,7.92,7.76,7.91,491200.0],["2007-04-11",7.83,7.98,7.83,7.88,648600.0],["2007-04-12",7.84,8.1,7.8,8.04,1117800.0],["2007-04-13",8.05,8.18,8.0,8.15,689100.0],["2007-04-16",8.15,8.22,8.11,8.16,609000.0],["2007-04-17",8.2,8.27,8.08,8.25,1005200.0],["2007-04-18",8.2,8.65,8.2,8.59,1902800.0],["2007-04-19",8.5,8.59,8.34,8.37,1127300.0],["2007-04-20",8.5,8.52,8.29,8.34,753900.0],["2007-04-23",8.39,8.5,8.21,8.24,960300.0],["2007-04-24",8.5,8.6,8.25,8.56,1628600.0],["2007-04-25",8.22,8.38,7.92,8.19,2773800.0],["2007-04-26",8.19,8.29,8.0,8.01,1379000.0],["2007-04-27",8.06,8.27,7.99,8.27,1491100.0],["2007-04-30",8.21,8.75,8.13,8.63,4418500.0],["2007-05-01",8.76,9.14,8.65,9.1,3954100.0],["2007-05-02",9.17,9.24,8.86,9.16,2485800.0],["2007-05-03",9.38,9.65,9.32,9.45,4317600.0],["2007-05-04",9.55,9.63,9.41,9.53,2648600.0],["2007-05-07",9.97,10.25,9.68,9.92,7154900.0],["2007-05-08",9.8,9.8,9.36,9.57,2720500.0],["2007-05-09",9.46,9.72,9.4,9.62,1449400.0],["2007-05-10",9.58,9.69,9.15,9.41,2001700.0],["2007-05-11",9.48,9.53,9.3,9.42,1059300.0],["2007-05-14",9.4,9.48,9.16,9.2,1845900.0],["2007-05-15",9.2,9.24,8.97,8.99,2067100.0],["2007-05-16",9.14,9.34,9.0,9.33,1834600.0],["2007-05-17",9.29,9.4,9.07,9.24,1546200.0],["2007-05-18",9.28,9.32,9.14,9.3,1050400.0],["2007-05-21",9.26,9.45,9.23,9.33,1160800.0],["2007-05-22",9.29,9.42,9.22,9.22,765800.0],["2007-05-23",9.33,9.63,9.33,9.54,2397300.0],["2007-05-24",10.0,10.34,9.79,10.07,7016300.0],["2007-05-25",10.26,10.58,10.1,10.29,6537000.0],["2007-05-29",10.5,10.62,10.35,10.45,3051800.0],["2007-05-30",10.58,11.22,10.33,10.99,8005600.0],["2007-05-31",11.09,11.09,10.42,10.54,4406900.0],["2007-06-01",10.57,10.72,10.5,10.63,2115800.0],["2007-06-04",10.55,10.59,10.31,10.48,1695400.0],["2007-06-05",10.49,10.59,10.33,10.38,1556300.0],["2007-06-06",10.32,10.75,10.09,10.56,2663300.0],["2007-06-07",10.56,10.69,10.37,10.65,1390400.0],["2007-06-08",10.8,10.95,10.65,10.9,1613800.0],["2007-06-11",11.1,11.93,11.03,11.9,7583800.0],["2007-06-12",11.67,12.5,11.67,12.05,7770500.0],["2007-06-13",12.2,12.36,11.4,11.7,4234300.0],["2007-06-14",12.0,12.39,11.92,12.18,3140700.0],["2007-06-15",12.54,12.66,12.2,12.29,2989400.0],["2007-06-18",12.48,12.57,12.07,12.12,2184200.0],["2007-06-19",12.53,13.04,12.39,12.65,5340900.0],["2007-06-20",12.78,12.78,12.22,12.42,2235600.0],["2007-06-21",12.38,12.7,12.22,12.63,2096000.0],["2007-06-22",13.42,13.63,13.15,13.43,6893600.0],["2007-06-25",13.91,14.03,13.5,13.77,5131900.0],["2007-06-26",13.94,13.99,13.08,13.21,4560900.0],["2007-06-27",13.09,13.44,12.77,13.27,3465900.0],["2007-06-28",13.78,13.8,13.31,13.4,3002500.0],["2007-06-29",14.15,14.25,13.7,13.96,5654900.0],["2007-07-02",14.1,14.39,14.0,14.39,4592900.0],["2007-07-03",14.42,14.49,14.18,14.26,1920000.0],["2007-07-05",14.35,14.38,14.04,14.13,2381100.0],["2007-07-06",14.04,14.15,13.7,14.06,2798700.0],["2007-07-09",14.0,16.65,13.93,16.62,17097700.0],["2007-07-10",16.9,17.37,16.01,16.26,15854200.0],["2007-07-11",16.36,16.65,16.05,16.16,4355500.0],["2007-07-12",16.17,16.3,15.25,15.51,6643400.0],["2007-07-13",15.35,16.65,15.3,16.27,8113900.0],["2007-07-16",16.3,16.95,16.15,16.23,4239500.0],["2007-07-17",16.37,16.54,16.0,16.18,3236800.0],["2007-07-18",16.0,16.16,15.76,15.85,2524200.0],["2007-07-19",16.41,17.65,16.25,17.41,10613600.0],["2007-07-20",17.25,17.58,16.92,17.14,5719300.0],["2007-07-23",19.16,19.36,16.52,16.56,18732900.0],["2007-07-24",16.07,16.07,14.75,15.21,11343000.0],["2007-07-25",15.44,15.67,14.2,14.76,7319300.0],["2007-07-26",14.27,14.99,13.52,14.06,6904300.0],["2007-07-27",14.33,14.94,14.12,14.23,5538300.0],["2007-07-30",14.52,15.28,14.44,15.17,6037100.0],["2007-07-31",15.92,16.05,15.02,15.27,5096300.0],["2007-08-01",14.95,15.17,14.37,14.59,3762900.0],["2007-08-02",13.9,15.25,13.07,14.93,8492600.0],["2007-08-03",14.8,14.97,14.25,14.26,2871100.0],["2007-08-06",14.46,14.57,13.5,14.13,4133800.0],["2007-08-07",13.9,14.57,13.48,14.57,3134100.0],["2007-08-08",14.75,15.75,14.71,15.68,5170100.0],["2007-08-09",15.06,16.35,14.97,16.25,5108200.0],["2007-08-10",15.57,16.18,15.3,15.37,3851900.0],["2007-08-13",15.63,15.87,15.0,15.04,1763600.0],["2007-08-14",15.0,15.1,14.2,14.26,2394500.0],["2007-08-15",14.1,14.43,13.71,13.8,2550200.0],["2007-08-16",13.5,13.72,11.75,13.56,6644900.0],["2007-08-17",14.74,14.75,13.8,14.1,3125100.0],["2007-08-20",14.34,14.36,13.49,13.58,2608400.0],["2007-08-21",13.5,13.77,13.1,13.46,2474700.0],["2007-08-22",13.72,13.73,13.42,13.57,1524000.0],["2007-08-23",13.66,13.72,13.29,13.36,1189900.0],["2007-08-24",13.25,14.1,13.0,14.08,2804900.0],["2007-08-27",13.87,14.34,13.76,14.1,1860100.0],["2007-08-28",13.91,13.99,13.27,13.34,1929600.0],["2007-08-29",13.41,13.68,13.37,13.6,1082200.0],["2007-08-30",14.01,14.61,13.9,14.31,4062800.0],["2007-08-31",14.62,14.63,14.18,14.31,1893600.0],["2007-09-04",14.25,14.95,14.0,14.86,2556800.0],["2007-09-05",14.64,14.85,14.5,14.67,1455300.0],["2007-09-06",15.3,15.6,14.87,15.15,3834500.0],["2007-09-07",14.77,14.79,14.31,14.52,1867400.0],["2007-09-10",14.59,14.97,14.18,14.47,1129400.0],["2007-09-11",14.52,14.65,14.31,14.59,1088900.0],["2007-09-12",14.5,14.71,14.41,14.45,921500.0],["2007-09-13",14.82,14.83,14.4,14.43,1098600.0],["2007-09-14",14.29,14.48,14.23,14.37,930300.0],["2007-09-17",14.75,14.96,14.35,14.91,2469900.0],["2007-09-18",14.85,15.25,14.71,15.02,2593300.0],["2007-09-19",15.25,15.77,15.2,15.77,3393300.0],["2007-09-20",15.8,15.87,15.52,15.65,1597500.0],["2007-09-21",15.93,15.97,15.25,15.3,2232500.0],["2007-09-24",15.37,15.44,15.1,15.23,1211800.0],["2007-09-25",15.1,15.5,15.0,15.33,1130600.0],["2007-09-26",15.34,15.83,15.34,15.63,1342600.0],["2007-09-27",15.93,15.97,15.74,15.86,1409100.0],["2007-09-28",15.86,15.95,15.58,15.69,983100.0],["2007-10-01",15.63,16.5,15.63,16.2,3343900.0],["2007-10-02",16.39,17.08,16.21,16.97,3266500.0],["2007-10-03",16.97,17.3,16.55,16.58,2511300.0],["2007-10-04",16.63,18.12,16.4,18.05,5816500.0],["2007-10-05",18.15,18.42,17.75,17.87,3391000.0],["2007-10-08",18.3,18.89,18.08,18.56,3183900.0],["2007-10-09",18.75,19.1,18.53,18.81,3191300.0],["2007-10-10",18.53,18.69,17.95,17.99,3018900.0],["2007-10-11",18.04,18.37,16.75,17.34,2951600.0],["2007-10-12",17.42,17.86,17.29,17.85,1740000.0],["2007-10-15",17.92,18.03,17.24,17.56,1832700.0],["2007-10-16",17.06,17.2,16.77,17.11,1701700.0],["2007-10-17",17.25,17.45,16.21,16.69,2273900.0],["2007-10-18",16.2,16.75,16.12,16.51,1223800.0],["2007-10-19",16.7,16.7,15.54,15.6,2773200.0],["2007-10-22",15.5,17.16,15.05,16.7,3840400.0],["2007-10-23",17.0,17.27,16.35,17.24,3111300.0],["2007-10-24",17.97,18.44,15.0,17.18,9226800.0],["2007-10-25",17.56,17.58,16.75,16.78,2161800.0],["2007-10-26",16.93,17.0,16.21,16.65,2116600.0],["2007-10-29",16.52,16.87,16.28,16.38,1843400.0],["2007-10-30",16.25,16.43,15.9,16.0,1749400.0],["2007-10-31",16.12,16.73,15.91,16.65,2051100.0],["2007-11-01",16.3,16.41,15.77,15.95,1931000.0],["2007-11-02",16.17,16.2,15.75,15.98,1755100.0],["2007-11-05",15.85,16.29,15.51,15.63,1695200.0],["2007-11-06",15.65,15.97,15.4,15.76,1402900.0],["2007-11-07",15.4,15.65,15.06,15.26,1642300.0],["2007-11-08",15.37,15.37,13.77,14.84,3143600.0],["2007-11-09",14.36,14.57,13.89,14.11,2327500.0],["2007-11-12",14.0,14.06,13.0,13.17,2710200.0],["2007-11-13",13.46,14.3,13.46,14.28,2207700.0],["2007-11-14",15.1,15.1,14.3,14.42,2243500.0],["2007-11-15",14.23,14.5,13.71,13.88,1316100.0],["2007-11-16",14.01,14.19,13.42,13.66,1844300.0],["2007-11-19",13.33,13.57,13.09,13.16,2298500.0],["2007-11-20",13.33,13.46,12.93,13.44,2132800.0],["2007-11-21",13.02,13.25,12.77,13.05,1531200.0],["2007-11-23",13.1,13.19,12.94,13.04,583800.0],["2007-11-26",12.78,13.25,12.61,12.68,2226900.0],["2007-11-27",12.73,13.04,12.66,12.9,1818600.0],["2007-11-28",13.28,14.51,13.15,14.17,2590800.0],["2007-11-29",14.11,14.16,13.8,13.91,1234300.0],["2007-11-30",14.38,14.94,13.85,14.01,1478800.0],["2007-12-03",14.0,14.75,14.0,14.62,1458400.0],["2007-12-04",14.63,15.14,14.35,14.84,1607200.0],["2007-12-05",15.02,15.25,14.93,15.22,1685600.0],["2007-12-06",15.13,15.94,15.01,15.94,1784900.0],["2007-12-07",16.0,16.0,15.5,15.66,1153600.0],["2007-12-10",15.67,15.91,15.27,15.46,1001200.0],["2007-12-11",15.5,15.6,14.75,14.83,1313700.0],["2007-12-12",15.06,15.5,14.86,15.04,1272700.0],["2007-12-13",14.8,14.93,14.28,14.61,1260300.0],["2007-12-14",14.3,14.74,14.3,14.42,817600.0],["2007-12-17",14.3,14.49,13.76,13.85,1160700.0],["2007-12-18",14.0,14.6,13.93,14.6,943100.0],["2007-12-19",14.72,14.85,14.3,14.72,750400.0],["2007-12-20",14.84,14.88,14.45,14.86,655700.0],["2007-12-21",15.07,15.21,14.96,15.17,1541900.0],["2007-12-24",15.25,15.31,15.06,15.18,500200.0],["2007-12-26",15.2,15.27,14.82,15.27,862700.0],["2007-12-27",15.17,15.3,14.86,14.86,636600.0],["2007-12-28",15.0,15.09,14.67,14.69,577200.0],["2007-12-31",14.56,14.68,14.32,14.39,828300.0],["2008-01-02",14.41,14.74,13.84,14.04,1373300.0],["2008-01-03",14.01,14.29,13.95,14.06,879200.0],["2008-01-04",13.88,13.98,13.2,13.23,1255600.0],["2008-01-07",13.6,13.75,13.0,13.11,1546700.0],["2008-01-08",13.28,13.73,13.26,13.28,1428500.0],["2008-01-09",13.2,13.46,10.11,12.54,5360400.0],["2008-01-10",11.56,12.9,11.08,11.97,5852400.0],["2008-01-11",11.95,12.2,11.41,11.57,1866300.0],["2008-01-14",11.96,11.98,11.55,11.75,1355100.0],["2008-01-15",11.54,11.64,11.3,11.32,1356900.0],["2008-01-16",11.03,11.36,10.6,10.85,3206000.0],["2008-01-17",10.85,11.0,9.77,9.95,3939300.0],["2008-01-18",9.99,10.32,9.58,9.65,3221000.0],["2008-01-22",8.52,9.28,8.31,8.9,3502900.0],["2008-01-23",8.74,9.14,8.16,9.14,3308600.0],["2008-01-24",9.3,9.96,9.21,9.7,2678900.0],["2008-01-25",10.5,10.8,10.35,10.48,3206900.0],["2008-01-28",10.57,10.82,10.35,10.67,1848000.0],["2008-01-29",11.0,11.4,10.91,11.2,1710800.0],["2008-01-30",11.22,11.27,10.72,10.88,1628900.0],["2008-01-31",10.6,11.55,10.58,11.49,1842000.0],["2008-02-01",11.78,11.96,11.33,11.7,1344500.0],["2008-02-04",11.7,11.75,11.36,11.61,889800.0],["2008-02-05",11.38,11.8,10.93,11.01,1868000.0],["2008-02-06",11.08,11.38,10.82,10.86,987500.0],["2008-02-07",10.65,11.16,10.52,10.97,1237000.0],["2008-02-08",10.92,11.19,10.76,10.96,764900.0],["2008-02-11",11.5,12.19,11.25,11.65,3291300.0],["2008-02-12",11.69,11.74,11.36,11.53,1594200.0],["2008-02-13",12.3,12.8,11.94,12.76,3419300.0],["2008-02-14",12.85,12.92,11.76,11.86,6643800.0],["2008-02-15",11.77,12.02,11.66,11.94,2697800.0],["2008-02-19",12.15,12.47,11.97,11.99,2922900.0],["2008-02-20",11.97,12.12,11.84,12.1,1934700.0],["2008-02-21",12.16,12.39,11.91,11.96,1517100.0],["2008-02-22",11.95,12.02,11.16,11.55,2238600.0],["2008-02-25",11.65,11.8,11.28,11.8,1614000.0],["2008-02-26",11.58,11.81,11.53,11.68,1480700.0],["2008-02-27",11.41,11.96,11.41,11.69,1290000.0],["2008-02-28",11.63,12.0,11.52,11.75,1415100.0],["2008-02-29",11.65,11.84,11.14,11.27,1307500.0],["2008-03-03",11.41,11.49,11.06,11.37,1577500.0],["2008-03-04",11.27,11.36,10.52,11.08,2042500.0],["2008-03-05",11.11,11.38,11.09,11.28,1116100.0],["2008-03-06",11.28,11.3,11.01,11.01,1016000.0],["2008-03-07",10.75,11.1,10.67,10.78,1138700.0],["2008-03-10",10.83,10.83,10.36,10.43,1336500.0],["2008-03-11",10.9,11.42,10.75,11.41,1953600.0],["2008-03-12",11.66,11.68,10.51,10.54,3528800.0],["2008-03-13",10.27,10.59,10.05,10.58,3118600.0],["2008-03-14",10.65,10.68,9.83,9.94,2646500.0],["2008-03-17",9.59,9.74,9.32,9.36,2077900.0],["2008-03-18",9.61,10.08,9.51,10.03,1820400.0],["2008-03-19",10.01,10.08,9.55,9.6,1725800.0],["2008-03-20",9.74,9.76,9.37,9.65,1866900.0],["2008-03-24",9.71,10.25,9.6,9.82,1877800.0],["2008-03-25",9.84,10.19,9.72,10.15,2810100.0],["2008-03-26",10.07,10.26,9.96,10.21,1022500.0],["2008-03-27",10.17,10.39,9.83,9.89,1571100.0],["2008-03-28",10.0,10.1,9.49,9.56,1753600.0],["2008-03-31",9.79,9.79,9.25,9.4,1189400.0],["2008-04-01",9.85,10.03,9.54,9.86,1899200.0],["2008-04-02",9.92,9.98,9.7,9.77,993900.0],["2008-04-03",10.08,10.57,9.92,10.27,2604500.0],["2008-04-04",10.31,10.34,10.02,10.14,1506800.0],["2008-04-07",10.26,10.39,10.05,10.14,939600.0],["2008-04-08",10.05,10.16,9.59,9.75,1703600.0],["2008-04-09",9.73,9.87,9.3,9.43,1826200.0],["2008-04-10",9.45,9.62,9.35,9.5,1045400.0],["2008-04-11",9.37,9.52,9.28,9.35,1266500.0],["2008-04-14",9.41,9.49,9.28,9.32,711100.0],["2008-04-15",9.36,9.42,8.8,9.06,1608300.0],["2008-04-16",9.17,9.48,9.16,9.44,1035800.0],["2008-04-17",9.66,9.7,9.35,9.42,836300.0],["2008-04-18",9.64,9.73,9.45,9.58,1022500.0],["2008-04-21",9.58,9.87,9.55,9.85,975400.0],["2008-04-22",9.85,9.89,9.36,9.52,1281600.0],["2008-04-23",9.52,9.67,9.23,9.42,2501100.0],["2008-04-24",8.25,8.25,7.3,7.53,16016700.0],["2008-04-25",7.65,7.67,7.3,7.32,4797800.0],["2008-04-28",7.48,7.53,7.32,7.51,5342100.0],["2008-04-29",7.57,7.57,7.41,7.52,3155000.0],["2008-04-30",7.56,7.57,7.42,7.46,2607600.0],["2008-05-01",7.48,7.49,7.35,7.41,2226900.0],["2008-05-02",7.46,7.46,7.26,7.28,2681400.0],["2008-05-05",7.3,7.5,7.21,7.33,2376400.0],["2008-05-06",7.45,7.52,7.34,7.47,1959300.0],["2008-05-07",7.5,7.61,7.37,7.38,1855900.0],["2008-05-08",7.55,7.55,7.35,7.44,1291800.0],["2008-05-09",7.4,7.44,7.3,7.37,1288200.0],["2008-05-12",7.4,7.69,7.4,7.68,3158600.0],["2008-05-13",7.74,7.91,7.72,7.91,2596500.0],["2008-05-14",7.92,8.09,7.86,7.9,1628600.0],["2008-05-15",7.92,7.97,7.79,7.87,928000.0],["2008-05-16",7.89,7.89,7.45,7.52,2469800.0],["2008-05-19",7.55,7.73,7.46,7.48,1968800.0],["2008-05-20",7.43,7.49,7.38,7.44,1010400.0],["2008-05-21",7.45,7.49,7.22,7.24,1388000.0],["2008-05-22",7.47,7.49,7.27,7.33,1252300.0],["2008-05-23",7.29,7.33,7.09,7.11,1909400.0],["2008-05-27",7.16,7.22,7.09,7.21,915100.0],["2008-05-28",7.23,7.25,7.1,7.13,1398000.0],["2008-05-29",7.16,7.2,6.97,7.0,2125400.0],["2008-05-30",7.01,7.1,6.99,7.03,1470000.0],["2008-06-02",7.0,7.08,6.97,7.06,1500600.0],["2008-06-03",7.06,7.09,6.93,6.99,908400.0],["2008-06-04",6.99,7.05,6.83,6.97,1584600.0],["2008-06-05",6.97,7.05,6.97,7.03,774900.0],["2008-06-06",6.95,7.02,6.88,6.9,1278500.0],["2008-06-09",6.4,6.4,6.0,6.13,3394000.0],["2008-06-10",6.12,6.18,6.01,6.16,1413600.0],["2008-06-11",6.12,6.15,5.75,5.92,2140400.0],["2008-06-12",6.1,6.1,5.75,5.78,1291300.0],["2008-06-13",5.78,5.88,5.75,5.83,908000.0],["2008-06-16",5.9,5.95,5.87,5.92,705300.0],["2008-06-17",6.0,6.0,5.71,5.73,1267000.0],["2008-06-18",5.67,5.73,5.5,5.51,1517700.0],["2008-06-19",5.52,5.75,5.36,5.75,1265400.0],["2008-06-20",5.7,5.77,5.52,5.77,1394600.0],["2008-06-23",5.8,5.81,5.54,5.56,563700.0],["2008-06-24",5.5,5.7,5.45,5.56,725200.0],["2008-06-25",5.55,5.59,5.37,5.4,1041200.0],["2008-06-26",5.3,5.32,5.09,5.11,1166800.0],["2008-06-27",5.09,5.1,4.95,5.05,1534600.0],["2008-06-30",4.98,5.09,4.96,4.99,950100.0],["2008-07-01",4.91,5.14,4.89,5.14,1316600.0],["2008-07-02",5.15,5.18,5.0,5.01,685200.0],["2008-07-03",5.0,5.09,4.96,5.02,512700.0],["2008-07-07",5.06,5.15,5.03,5.1,762300.0],["2008-07-08",5.15,5.5,5.06,5.47,934600.0],["2008-07-09",5.46,5.5,5.22,5.23,648600.0],["2008-07-10",5.18,5.2,5.06,5.14,754400.0],["2008-07-11",5.07,5.28,5.05,5.21,796000.0],["2008-07-14",5.2,5.21,5.09,5.1,608500.0],["2008-07-15",5.08,5.53,4.99,5.39,1325900.0],["2008-07-16",5.45,5.96,5.43,5.96,1465900.0],["2008-07-17",5.97,5.99,5.62,5.74,976800.0],["2008-07-18",5.73,5.74,5.47,5.65,761600.0],["2008-07-21",5.64,5.8,5.43,5.58,531600.0],["2008-07-22",5.48,5.66,5.46,5.66,981600.0],["2008-07-23",5.7,5.77,5.63,5.7,850600.0],["2008-07-24",5.08,5.5,4.85,5.06,1982400.0],["2008-07-25",4.87,5.09,4.86,5.04,749900.0],["2008-07-28",5.15,5.16,4.98,5.02,1276900.0],["2008-07-29",5.05,5.16,5.05,5.14,611100.0],["2008-07-30",5.14,5.19,5.05,5.13,706100.0],["2008-07-31",5.02,5.13,5.01,5.04,831000.0],["2008-08-01",5.04,5.2,5.04,5.12,520000.0],["2008-08-04",5.16,5.16,5.06,5.09,676700.0],["2008-08-05",5.05,5.18,5.05,5.11,919100.0],["2008-08-06",5.12,5.34,5.09,5.34,987200.0],["2008-08-07",5.34,5.38,5.11,5.17,849800.0],["2008-08-08",5.16,5.34,5.16,5.34,826200.0],["2008-08-11",5.36,5.57,5.36,5.57,941200.0],["2008-08-12",5.51,5.7,5.49,5.64,767000.0],["2008-08-13",5.64,5.66,5.51,5.65,564100.0],["2008-08-14",5.63,5.88,5.63,5.79,681900.0],["2008-08-15",5.87,5.97,5.7,5.86,730700.0],["2008-08-18",5.9,5.96,5.75,5.95,588500.0],["2008-08-19",5.95,6.66,5.9,6.27,3094100.0],["2008-08-20",6.26,6.4,6.13,6.2,1000400.0],["2008-08-21",6.17,6.2,6.06,6.11,681100.0],["2008-08-22",6.11,6.23,6.09,6.2,577800.0],["2008-08-25",6.31,6.31,6.08,6.13,705100.0],["2008-08-26",6.15,6.24,6.1,6.14,540100.0],["2008-08-27",6.15,6.26,6.11,6.23,467100.0],["2008-08-28",6.24,6.49,6.2,6.47,778600.0],["2008-08-29",6.47,6.58,6.44,6.5,663100.0],["2008-09-02",6.59,6.83,6.42,6.5,1062900.0],["2008-09-03",6.53,6.63,6.41,6.5,794700.0],["2008-09-04",6.46,6.76,6.42,6.65,1176000.0],["2008-09-05",6.66,6.66,6.52,6.57,722500.0],["2008-09-08",6.63,6.68,6.34,6.54,983400.0],["2008-09-09",6.48,6.54,6.16,6.19,1469400.0],["2008-09-10",6.2,6.22,6.06,6.2,1025600.0],["2008-09-11",6.06,6.26,6.05,6.25,745100.0],["2008-09-12",6.22,6.5,6.14,6.45,799000.0],["2008-09-15",6.2,6.29,6.11,6.15,765800.0],["2008-09-16",5.75,6.4,5.61,6.33,2148200.0],["2008-09-17",6.04,6.34,6.0,6.13,1733700.0],["2008-09-18",6.13,7.06,6.13,7.04,2243800.0],["2008-09-19",7.4,7.63,6.71,7.25,2435600.0],["2008-09-22",7.11,7.23,7.01,7.01,631400.0],["2008-09-23",7.02,7.14,6.8,7.09,1017900.0],["2008-09-24",7.12,7.21,6.99,7.01,1031400.0],["2008-09-25",7.02,7.5,7.0,7.48,1028600.0],["2008-09-26",7.24,7.43,7.08,7.28,726100.0],["2008-09-29",7.12,7.32,6.71,6.85,1018100.0],["2008-09-30",7.08,7.25,6.95,7.15,1175000.0],["2008-10-01",7.01,7.2,6.8,6.85,745000.0],["2008-10-02",6.87,7.0,6.65,6.94,1127700.0],["2008-10-03",7.0,7.15,6.58,6.61,1057000.0],["2008-10-06",6.5,6.71,6.15,6.58,2013500.0],["2008-10-07",6.56,6.75,5.99,5.99,868900.0],["2008-10-08",5.76,6.09,5.5,5.92,1732300.0],["2008-10-09",5.97,6.05,5.04,5.05,1189700.0],["2008-10-10",4.85,4.95,3.75,4.65,2409700.0],["2008-10-13",4.91,5.37,4.85,5.37,1198100.0],["2008-10-14",5.46,5.63,5.1,5.26,814900.0],["2008-10-15",5.13,5.22,4.6,4.6,620800.0],["2008-10-16",4.65,4.94,4.24,4.8,980100.0],["2008-10-17",4.55,4.99,4.54,4.76,509600.0],["2008-10-20",4.9,5.06,4.81,5.06,356900.0],["2008-10-21",4.99,5.07,4.78,4.85,292700.0],["2008-10-22",4.74,4.82,4.6,4.67,323000.0],["2008-10-23",4.71,4.89,4.55,4.87,591200.0],["2008-10-24",4.44,4.76,4.25,4.48,533000.0],["2008-10-27",4.51,4.61,4.25,4.27,549800.0],["2008-10-28",4.46,4.5,3.97,4.22,912700.0],["2008-10-29",4.28,4.69,4.08,4.58,543200.0],["2008-10-30",4.74,4.8,4.55,4.76,549400.0],["2008-10-31",4.75,5.08,4.56,5.01,556200.0],["2008-11-03",5.0,5.33,5.0,5.16,393500.0],["2008-11-04",5.35,5.38,5.21,5.36,402800.0],["2008-11-05",5.25,5.39,4.98,4.99,365200.0],["2008-11-06",4.91,5.17,4.75,4.75,319100.0],["2008-11-07",4.75,5.0,4.51,4.67,320100.0],["2008-11-10",4.82,4.86,4.59,4.69,387400.0],["2008-11-11",4.64,4.73,4.32,4.39,421200.0],["2008-11-12",4.33,4.49,3.87,3.9,640300.0],["2008-11-13",3.91,4.0,3.55,3.94,860600.0],["2008-11-14",3.89,4.04,3.77,3.78,470400.0],["2008-11-17",3.75,3.85,3.52,3.53,350500.0],["2008-11-18",3.53,3.7,3.42,3.56,562500.0],["2008-11-19",3.55,3.62,2.92,2.92,854500.0],["2008-11-20",2.79,3.03,2.64,2.68,1403500.0],["2008-11-21",2.79,2.98,2.54,2.69,1198800.0],["2008-11-24",3.18,3.72,3.0,3.68,1782200.0],["2008-11-25",3.73,4.05,3.57,3.84,1131200.0],["2008-11-26",3.89,4.1,3.63,4.1,801200.0],["2008-11-28",4.05,4.37,4.02,4.35,337600.0],["2008-12-01",4.27,4.27,3.8,3.81,546600.0],["2008-12-02",3.91,4.34,3.85,4.27,764200.0],["2008-12-03",4.05,4.51,4.01,4.33,801900.0],["2008-12-04",4.21,4.4,3.9,3.97,706900.0],["2008-12-05",3.88,3.98,3.7,3.98,723700.0],["2008-12-08",4.07,4.3,4.01,4.23,852800.0],["2008-12-09",4.16,4.38,4.0,4.08,554900.0],["2008-12-10",4.07,4.26,4.05,4.23,437100.0],["2008-12-11",4.12,4.23,3.95,4.01,455200.0],["2008-12-12",3.8,4.24,3.8,4.24,453200.0],["2008-12-15",4.29,4.29,4.1,4.18,413200.0],["2008-12-16",4.25,4.44,4.19,4.43,613500.0],["2008-12-17",4.32,4.99,4.32,4.81,693400.0],["2008-12-18",4.77,5.04,4.45,4.57,748100.0],["2008-12-19",4.75,4.99,4.69,4.99,938600.0],["2008-12-22",5.0,5.0,4.6,4.75,704300.0],["2008-12-23",4.88,5.15,4.73,4.81,1012200.0],["2008-12-24",4.83,5.1,4.72,5.04,344900.0],["2008-12-26",5.11,5.34,4.94,5.28,624100.0],["2008-12-29",5.29,5.49,5.2,5.35,386300.0],["2008-12-30",5.38,5.49,5.05,5.25,579000.0],["2008-12-31",5.15,5.39,5.0,5.28,978300.0],["2009-01-02",5.3,5.5,5.22,5.41,683100.0],["2009-01-05",5.6,5.75,5.45,5.57,1234000.0],["2009-01-06",5.65,5.69,5.48,5.51,699300.0],["2009-01-07",5.45,5.47,5.25,5.37,1051100.0],["2009-01-08",5.39,5.65,5.32,5.65,892300.0],["2009-01-09",5.63,5.73,5.46,5.46,633500.0],["2009-01-12",5.45,5.55,5.16,5.19,770700.0],["2009-01-13",5.2,5.31,5.03,5.22,642900.0],["2009-01-14",4.98,5.32,4.87,4.92,478100.0],["2009-01-15",5.12,5.15,4.68,4.99,649300.0],["2009-01-16",5.03,5.35,5.03,5.35,1466800.0],["2009-01-20",5.24,5.24,4.94,5.06,907100.0],["2009-01-21",5.02,5.15,4.76,5.14,585600.0],["2009-01-22",5.06,5.14,4.82,4.94,636300.0],["2009-01-23",4.78,5.05,4.77,4.91,472200.0],["2009-01-26",5.25,5.25,4.93,5.06,433300.0],["2009-01-27",5.07,5.19,4.96,5.13,345700.0],["2009-01-28",5.18,5.35,5.17,5.35,466000.0],["2009-01-29",5.26,5.41,5.14,5.25,482400.0],["2009-01-30",5.24,5.32,5.06,5.07,656500.0],["2009-02-02",5.05,5.29,4.99,5.25,593400.0],["2009-02-03",5.25,5.45,5.21,5.41,543000.0],["2009-02-04",5.36,5.6,5.36,5.53,721400.0],["2009-02-05",5.26,5.88,5.26,5.58,607300.0],["2009-02-06",5.52,5.78,5.52,5.73,690800.0],["2009-02-09",5.64,5.83,5.6,5.74,661300.0],["2009-02-10",5.61,5.79,5.28,5.32,478500.0],["2009-02-11",5.37,5.49,5.15,5.26,540600.0],["2009-02-12",5.14,5.28,5.02,5.19,486900.0],["2009-02-13",5.12,5.21,5.02,5.13,270900.0],["2009-02-17",5.05,5.12,4.9,4.91,449300.0],["2009-02-18",4.9,4.99,4.65,4.69,694800.0],["2009-02-19",4.69,4.76,4.51,4.58,427300.0],["2009-02-20",4.5,4.56,4.2,4.3,588800.0],["2009-02-23",4.33,4.47,4.03,4.06,746700.0],["2009-02-24",4.36,4.84,4.24,4.65,1380000.0],["2009-02-25",4.65,4.74,4.3,4.35,610600.0],["2009-02-26",4.38,4.54,4.31,4.31,554000.0],["2009-02-27",4.2,4.44,4.15,4.3,991000.0],["2009-03-02",4.13,4.13,3.6,3.61,736000.0],["2009-03-03",3.65,3.68,3.11,3.12,943400.0],["2009-03-04",3.34,3.52,3.25,3.5,1117200.0],["2009-03-05",3.39,3.6,3.15,3.26,680800.0],["2009-03-06",3.51,3.83,3.5,3.65,902200.0],["2009-03-09",3.51,3.83,3.51,3.69,543000.0],["2009-03-10",3.79,4.19,3.79,4.07,693700.0],["2009-03-11",4.12,4.39,4.02,4.17,505700.0],["2009-03-12",4.13,4.37,3.93,4.33,575300.0],["2009-03-13",4.17,4.35,4.13,4.21,331300.0],["2009-03-16",4.24,4.31,4.03,4.09,740200.0],["2009-03-17",4.04,4.26,3.75,4.16,763400.0],["2009-03-18",4.12,4.46,3.98,4.37,564900.0],["2009-03-19",4.43,4.45,4.19,4.22,361300.0],["2009-03-20",4.27,4.3,4.01,4.08,680500.0],["2009-03-23",4.27,4.73,4.15,4.73,865500.0],["2009-03-24",4.58,4.81,4.52,4.74,516700.0],["2009-03-25",4.73,4.99,4.37,4.69,507900.0],["2009-03-26",4.75,4.83,4.57,4.82,442100.0],["2009-03-27",4.69,4.95,4.55,4.62,545400.0],["2009-03-30",4.45,4.5,4.32,4.35,397600.0],["2009-03-31",4.43,4.96,4.39,4.68,699100.0],["2009-04-01",4.56,4.88,4.4,4.76,579900.0],["2009-04-02",4.88,4.99,4.77,4.91,854100.0],["2009-04-03",4.87,4.94,4.68,4.8,720300.0],["2009-04-06",4.74,4.94,4.63,4.93,1148500.0],["2009-04-07",4.76,4.94,4.73,4.79,744200.0],["2009-04-08",4.78,5.0,4.76,4.81,877800.0],["2009-04-09",4.92,5.3,4.85,5.24,817300.0],["2009-04-13",5.05,5.43,5.05,5.4,492300.0],["2009-04-14",5.27,5.36,4.86,4.88,941600.0],["2009-04-15",4.79,4.95,4.77,4.88,509600.0],["2009-04-16",4.93,5.15,4.89,5.09,514200.0],["2009-04-17",5.11,5.17,4.98,5.13,437400.0],["2009-04-20",4.97,5.02,4.68,4.72,571900.0],["2009-04-21",4.65,5.0,4.63,5.0,788900.0],["2009-04-22",4.87,5.25,4.87,5.11,909700.0],["2009-04-23",5.3,5.36,4.86,4.9,722500.0],["2009-04-24",4.95,5.09,4.84,5.01,788400.0],["2009-04-27",4.88,5.01,4.74,4.75,939300.0],["2009-04-28",4.72,4.85,4.63,4.72,536100.0],["2009-04-29",4.74,5.0,4.74,4.98,419000.0],["2009-04-30",5.02,5.12,4.79,4.8,586900.0],["2009-05-01",4.73,4.9,4.72,4.79,354500.0],["2009-05-04",4.86,5.06,4.85,5.0,499500.0],["2009-05-05",4.85,4.88,4.68,4.76,910100.0],["2009-05-06",4.81,4.84,4.6,4.7,769500.0],["2009-05-07",4.61,4.74,4.36,4.42,761300.0],["2009-05-08",4.45,4.64,4.38,4.6,545800.0],["2009-05-11",4.63,4.63,4.42,4.49,376400.0],["2009-05-12",4.54,4.56,4.33,4.45,373600.0],["2009-05-13",4.33,4.4,4.18,4.18,448300.0],["2009-05-14",4.2,4.29,4.2,4.25,425100.0],["2009-05-15",4.28,4.28,4.11,4.17,339500.0],["2009-05-18",4.21,4.39,4.19,4.38,373400.0],["2009-05-19",4.38,4.45,4.24,4.27,406600.0],["2009-05-20",4.33,4.42,4.2,4.21,383800.0],["2009-05-21",4.12,4.22,4.08,4.12,352600.0],["2009-05-22",4.14,4.2,4.04,4.05,372300.0],["2009-05-26",4.04,4.32,4.04,4.3,437500.0],["2009-05-27",4.24,4.32,4.17,4.2,325000.0],["2009-05-28",4.29,4.34,4.06,4.19,436700.0],["2009-05-29",4.17,4.36,4.15,4.36,733300.0],["2009-06-01",4.41,4.63,4.4,4.56,580900.0],["2009-06-02",4.55,4.67,4.51,4.57,278100.0],["2009-06-03",4.54,4.72,4.46,4.72,427600.0],["2009-06-04",4.71,4.73,4.65,4.7,337600.0],["2009-06-05",4.72,4.77,4.65,4.68,183600.0],["2009-06-08",4.63,4.66,4.49,4.49,283100.0],["2009-06-09",4.53,4.56,4.46,4.49,239300.0],["2009-06-10",4.55,4.55,4.31,4.42,396300.0],["2009-06-11",4.42,4.54,4.4,4.51,348800.0],["2009-06-12",4.45,4.5,4.41,4.46,156800.0],["2009-06-15",4.36,4.36,4.1,4.21,375400.0],["2009-06-16",4.2,4.31,4.1,4.11,231200.0],["2009-06-17",4.11,4.4,4.06,4.39,450000.0],["2009-06-18",4.37,4.53,4.31,4.44,442300.0],["2009-06-19",4.53,4.54,4.46,4.54,704500.0],["2009-06-22",4.5,4.52,4.38,4.45,336700.0],["2009-06-23",4.48,4.49,4.38,4.41,286500.0],["2009-06-24",4.44,4.49,4.35,4.43,264700.0],["2009-06-25",4.4,4.56,4.4,4.55,417000.0],["2009-06-26",4.5,4.73,4.44,4.73,746500.0],["2009-06-29",4.61,4.84,4.47,4.55,794400.0],["2009-06-30",4.62,4.74,4.55,4.56,480100.0],["2009-07-01",4.62,4.79,4.62,4.67,447300.0],["2009-07-02",4.56,4.69,4.47,4.5,378700.0],["2009-07-06",4.54,4.68,4.45,4.5,500600.0],["2009-07-07",4.5,4.61,4.43,4.43,257200.0],["2009-07-08",4.47,4.49,4.22,4.28,340800.0],["2009-07-09",4.33,4.35,4.19,4.21,283400.0],["2009-07-10",4.16,4.31,4.16,4.26,151900.0],["2009-07-13",4.29,4.57,4.25,4.48,464300.0],["2009-07-14",4.45,4.75,4.45,4.73,468800.0],["2009-07-15",4.79,5.11,4.72,5.11,1230500.0],["2009-07-16",5.0,5.21,4.98,5.18,501900.0],["2009-07-17",5.19,5.25,5.01,5.07,414500.0],["2009-07-20",5.1,5.17,5.0,5.13,293800.0],["2009-07-21",5.14,5.16,5.01,5.15,295400.0],["2009-07-22",5.07,5.3,5.04,5.29,419000.0],["2009-07-23",5.26,5.43,5.24,5.42,472300.0],["2009-07-24",5.26,5.54,5.26,5.54,423200.0],["2009-07-27",5.5,5.7,5.5,5.58,390200.0],["2009-07-28",5.62,5.67,5.35,5.55,530300.0],["2009-07-29",5.47,5.48,5.22,5.24,596900.0],["2009-07-30",5.3,5.47,5.26,5.37,460800.0],["2009-07-31",5.39,5.46,5.22,5.25,363000.0],["2009-08-03",5.36,5.37,5.19,5.31,336000.0],["2009-08-04",5.24,5.36,5.15,5.27,350600.0],["2009-08-05",5.23,5.29,5.1,5.12,290500.0],["2009-08-06",5.13,5.2,5.03,5.03,293900.0],["2009-08-07",5.09,5.22,5.0,5.18,494200.0],["2009-08-10",5.15,5.24,5.11,5.15,278000.0],["2009-08-11",5.25,5.25,5.02,5.12,316000.0],["2009-08-12",5.14,5.16,5.05,5.07,388700.0],["2009-08-13",5.09,5.11,5.01,5.01,292200.0],["2009-08-14",5.01,5.06,4.89,4.96,551600.0],["2009-08-17",4.89,4.94,4.65,4.75,493500.0],["2009-08-18",4.8,4.88,4.76,4.83,271100.0],["2009-08-19",4.78,4.94,4.77,4.94,292700.0],["2009-08-20",4.91,4.98,4.84,4.97,224200.0],["2009-08-21",5.04,5.1,4.93,5.01,458100.0],["2009-08-24",5.01,5.05,4.75,4.84,735900.0],["2009-08-25",4.85,4.97,4.84,4.87,301300.0],["2009-08-26",4.85,4.9,4.8,4.85,281000.0],["2009-08-27",4.8,4.83,4.75,4.78,253000.0],["2009-08-28",4.78,4.83,4.66,4.69,527700.0],["2009-08-31",4.65,4.69,4.51,4.55,491200.0],["2009-09-01",4.56,4.69,4.45,4.48,436700.0],["2009-09-02",4.45,4.49,4.38,4.44,348500.0],["2009-09-03",4.45,4.56,4.45,4.53,194600.0],["2009-09-04",4.5,4.61,4.45,4.61,324900.0],["2009-09-08",4.63,4.66,4.55,4.61,392700.0],["2009-09-09",4.66,4.7,4.53,4.55,438600.0],["2009-09-10",4.55,4.59,4.47,4.53,451300.0],["2009-09-11",4.53,4.68,4.5,4.65,608800.0],["2009-09-14",4.62,4.97,4.61,4.86,1006800.0],["2009-09-15",4.86,4.93,4.69,4.81,567700.0],["2009-09-16",4.84,4.9,4.77,4.8,350600.0],["2009-09-17",4.75,4.87,4.62,4.69,503000.0],["2009-09-18",4.7,4.76,4.63,4.74,472100.0],["2009-09-21",4.7,4.71,4.55,4.66,242100.0],["2009-09-22",4.69,4.72,4.59,4.65,343000.0],["2009-09-23",4.64,4.7,4.56,4.57,331900.0],["2009-09-24",4.61,4.67,4.5,4.53,256600.0],["2009-09-25",4.5,4.56,4.46,4.48,382700.0],["2009-09-28",4.48,4.64,4.48,4.59,292100.0],["2009-09-29",4.74,4.9,4.63,4.82,705100.0],["2009-09-30",4.85,4.88,4.63,4.72,428500.0],["2009-10-01",4.76,4.77,4.51,4.51,367700.0],["2009-10-02",4.5,4.57,4.45,4.5,265100.0],["2009-10-05",4.51,4.61,4.45,4.53,266100.0],["2009-10-06",4.58,4.6,4.51,4.53,217400.0],["2009-10-07",4.47,4.57,4.47,4.53,198100.0],["2009-10-08",4.56,4.62,4.5,4.5,356500.0],["2009-10-09",4.51,4.58,4.5,4.57,162200.0],["2009-10-12",4.55,4.62,4.55,4.57,302500.0],["2009-10-13",4.54,4.62,4.54,4.62,338200.0],["2009-10-14",4.66,4.68,4.6,4.67,323200.0],["2009-10-15",4.62,4.68,4.6,4.66,270700.0],["2009-10-16",4.63,4.66,4.53,4.61,265000.0],["2009-10-19",4.64,4.64,4.54,4.6,302900.0],["2009-10-20",4.59,4.59,4.51,4.52,287600.0],["2009-10-21",4.51,4.67,4.5,4.56,660300.0],["2009-10-22",4.46,4.5,4.36,4.5,800500.0],["2009-10-23",4.4,4.52,4.28,4.37,1582700.0],["2009-10-26",4.44,4.55,4.34,4.4,1090900.0],["2009-10-27",4.4,4.47,4.36,4.39,484100.0],["2009-10-28",4.39,4.41,4.08,4.08,908600.0],["2009-10-29",4.08,4.23,4.06,4.22,577800.0],["2009-10-30",4.21,4.26,4.07,4.09,508900.0],["2009-11-02",4.1,4.17,3.94,4.01,506400.0],["2009-11-03",4.05,4.1,4.01,4.08,359800.0],["2009-11-04",4.09,4.09,3.95,3.97,600900.0],["2009-11-05",4.05,4.09,4.03,4.06,333300.0],["2009-11-06",4.24,4.53,4.22,4.41,895800.0],["2009-11-09",4.42,4.47,4.37,4.41,399600.0],["2009-11-10",4.5,4.58,4.26,4.28,557500.0],["2009-11-11",4.31,4.4,4.25,4.28,377100.0],["2009-11-12",4.26,4.29,4.11,4.11,549200.0],["2009-11-13",4.15,4.2,4.03,4.16,441000.0],["2009-11-16",4.19,4.35,4.1,4.34,491900.0],["2009-11-17",4.21,4.28,4.19,4.23,278900.0],["2009-11-18",4.23,4.25,4.15,4.18,326400.0],["2009-11-19",4.15,4.19,4.07,4.07,364400.0],["2009-11-20",4.04,4.09,4.03,4.08,237500.0],["2009-11-23",4.12,4.37,4.12,4.2,669300.0],["2009-11-24",4.24,4.45,4.16,4.3,1361300.0],["2009-11-25",4.3,4.43,4.3,4.38,316600.0],["2009-11-27",4.2,4.37,4.15,4.27,296100.0],["2009-11-30",4.26,4.26,4.15,4.23,420900.0],["2009-12-01",4.28,4.32,4.23,4.27,385200.0],["2009-12-02",4.27,4.3,4.0,4.25,192200.0],["2009-12-03",4.25,4.28,4.18,4.19,226600.0],["2009-12-04",4.34,4.34,4.24,4.32,385200.0],["2009-12-07",4.45,4.49,4.27,4.34,465900.0],["2009-12-08",4.32,4.38,4.25,4.37,333600.0],["2009-12-09",4.36,4.37,4.25,4.33,154300.0],["2009-12-10",4.34,4.39,4.24,4.34,318100.0],["2009-12-11",4.35,4.37,4.25,4.31,195000.0],["2009-12-14",4.34,4.4,4.22,4.39,378900.0],["2009-12-15",4.39,4.47,4.34,4.44,460900.0],["2009-12-16",4.47,4.58,4.44,4.49,437400.0],["2009-12-17",4.45,4.5,4.43,4.46,304100.0],["2009-12-18",4.49,4.49,4.35,4.47,832500.0],["2009-12-21",4.48,4.5,4.39,4.44,322600.0],["2009-12-22",4.44,4.56,4.41,4.5,553100.0],["2009-12-23",4.5,4.5,4.36,4.47,300100.0],["2009-12-24",4.5,4.5,4.4,4.41,118400.0],["2009-12-28",4.4,4.4,4.27,4.35,496500.0],["2009-12-29",4.34,4.49,4.33,4.35,598400.0],["2009-12-30",4.35,4.45,4.32,4.35,396800.0],["2009-12-31",4.4,4.43,4.32,4.38,400400.0],["2010-01-04",4.46,4.66,4.41,4.65,762700.0],["2010-01-05",4.62,4.72,4.62,4.7,319800.0],["2010-01-06",5.05,5.95,5.03,5.84,8492700.0],["2010-01-07",5.74,6.05,5.46,5.66,4124300.0],["2010-01-08",5.64,5.8,5.43,5.56,1775800.0],["2010-01-11",5.62,6.36,5.52,6.19,4671300.0],["2010-01-12",6.13,6.43,5.91,5.93,2552300.0],["2010-01-13",6.08,6.4,6.0,6.27,1992300.0],["2010-01-14",6.28,6.69,6.26,6.39,2507200.0],["2010-01-15",6.42,6.43,5.99,6.29,1663500.0],["2010-01-19",6.32,6.69,6.29,6.32,1674200.0],["2010-01-20",6.29,6.36,6.11,6.25,746900.0],["2010-01-21",6.25,6.28,5.86,5.88,1276800.0],["2010-01-22",5.88,6.09,5.58,5.74,1237700.0],["2010-01-25",5.77,5.93,5.64,5.8,810900.0],["2010-01-26",5.76,5.87,5.65,5.82,1071400.0],["2010-01-27",5.8,5.95,5.78,5.92,842700.0],["2010-01-28",5.96,5.96,5.8,5.9,566700.0],["2010-01-29",5.91,6.0,5.56,5.64,1259600.0],["2010-02-01",5.71,5.91,5.66,5.89,586800.0],["2010-02-02",5.91,5.98,5.83,5.97,505700.0],["2010-02-03",5.93,6.0,5.81,5.85,771600.0],["2010-02-04",5.78,5.8,5.63,5.63,720300.0],["2010-02-05",5.62,5.65,5.33,5.47,931400.0],["2010-02-08",5.49,5.67,5.47,5.51,395900.0],["2010-02-09",5.57,5.71,5.55,5.66,414800.0],["2010-02-10",5.73,5.77,5.58,5.67,330700.0],["2010-02-11",5.65,5.84,5.56,5.77,450600.0],["2010-02-12",5.62,5.72,5.57,5.72,544500.0],["2010-02-16",5.76,5.99,5.73,5.95,693700.0],["2010-02-17",6.0,6.5,5.99,6.41,1675300.0],["2010-02-18",6.47,6.61,6.32,6.58,1898500.0],["2010-02-19",6.86,7.34,6.82,7.15,5253700.0],["2010-02-22",7.16,7.88,7.15,7.63,3894400.0],["2010-02-23",7.5,7.7,6.94,6.97,4430800.0],["2010-02-24",7.01,7.26,7.0,7.23,1316900.0],["2010-02-25",7.03,7.29,6.95,7.25,1335000.0],["2010-02-26",7.28,7.75,7.27,7.56,2242300.0],["2010-03-01",7.25,7.27,6.88,6.98,3405400.0],["2010-03-02",7.05,7.1,6.79,7.02,1429500.0],["2010-03-03",7.04,7.09,6.8,6.93,1132400.0],["2010-03-04",6.92,7.02,6.68,6.78,1507900.0],["2010-03-05",6.84,6.99,6.79,6.97,1049600.0],["2010-03-08",7.06,7.1,6.87,6.99,955400.0],["2010-03-09",6.95,7.35,6.95,7.15,2016000.0],["2010-03-10",7.2,7.29,7.02,7.07,1175200.0],["2010-03-11",7.06,7.16,7.0,7.03,833700.0],["2010-03-12",7.1,7.1,6.91,6.94,1168900.0],["2010-03-15",6.96,7.09,6.86,6.89,885800.0],["2010-03-16",6.88,6.96,6.77,6.78,973900.0],["2010-03-17",6.85,6.88,6.68,6.7,1020800.0],["2010-03-18",6.75,6.78,6.39,6.39,1849100.0],["2010-03-19",6.43,6.49,6.32,6.32,1378400.0],["2010-03-22",6.27,6.48,6.15,6.44,781700.0],["2010-03-23",6.42,6.6,6.4,6.6,839600.0],["2010-03-24",6.58,6.72,6.52,6.63,1247400.0],["2010-03-25",6.7,6.74,6.29,6.31,1285100.0],["2010-03-26",6.32,6.37,5.87,6.0,2312900.0],["2010-03-29",6.01,6.07,5.9,6.06,824000.0],["2010-03-30",6.07,6.11,5.97,6.03,577700.0],["2010-03-31",6.01,6.03,5.86,5.87,840500.0],["2010-04-01",5.93,5.97,5.76,5.78,702100.0],["2010-04-05",5.61,5.64,5.35,5.59,3362500.0],["2010-04-06",5.6,5.8,5.54,5.62,1683500.0],["2010-04-07",5.6,5.72,5.5,5.54,1289000.0],["2010-04-08",5.54,5.57,5.43,5.48,1030500.0],["2010-04-09",5.5,5.6,5.37,5.52,1332900.0],["2010-04-12",5.49,5.57,5.4,5.47,1031900.0],["2010-04-13",5.47,5.47,5.27,5.33,1148700.0],["2010-04-14",5.39,5.43,5.33,5.43,631200.0],["2010-04-15",5.44,5.46,5.27,5.37,706200.0],["2010-04-16",5.37,5.4,5.21,5.21,1006300.0],["2010-04-19",5.27,5.4,5.2,5.3,1221400.0],["2010-04-20",5.35,5.43,5.31,5.39,990800.0],["2010-04-21",5.39,5.43,5.31,5.38,626700.0],["2010-04-22",5.34,5.63,5.32,5.61,1262200.0],["2010-04-23",5.33,5.39,4.87,4.9,4551400.0],["2010-04-26",4.93,4.96,4.74,4.77,2498400.0],["2010-04-27",4.92,5.07,4.8,4.95,2855700.0],["2010-04-28",4.99,4.99,4.8,4.83,1570000.0],["2010-04-29",4.86,4.9,4.81,4.87,1364800.0],["2010-04-30",4.86,4.91,4.73,4.75,1484900.0],["2010-05-03",4.76,4.85,4.61,4.84,1183000.0],["2010-05-04",4.79,4.81,4.69,4.76,1428400.0],["2010-05-05",4.74,4.78,4.65,4.75,1098700.0],["2010-05-06",4.72,4.78,4.48,4.61,2605700.0],["2010-05-07",4.55,4.65,4.4,4.41,1773000.0],["2010-05-10",4.63,4.67,4.52,4.65,1013000.0],["2010-05-11",4.6,4.76,4.56,4.68,884200.0],["2010-05-12",4.68,4.9,4.65,4.89,915400.0],["2010-05-13",4.9,5.17,4.85,5.1,1913800.0],["2010-05-14",5.05,5.12,4.89,5.04,1107300.0],["2010-05-17",5.07,5.1,4.95,5.06,796000.0],["2010-05-18",5.11,5.17,4.93,4.96,804200.0],["2010-05-19",4.95,4.98,4.83,4.86,776300.0],["2010-05-20",4.75,4.82,4.52,4.52,1675800.0],["2010-05-21",4.45,4.64,4.45,4.52,1060000.0],["2010-05-24",4.53,4.62,4.34,4.34,759900.0],["2010-05-25",4.21,4.37,4.11,4.33,976400.0],["2010-05-26",4.35,4.53,4.3,4.34,642400.0],["2010-05-27",4.44,4.53,4.35,4.53,428100.0],["2010-05-28",4.52,4.55,4.25,4.47,1540200.0],["2010-06-01",4.41,4.47,4.13,4.13,1071300.0],["2010-06-02",4.18,4.33,4.14,4.32,876400.0],["2010-06-03",4.32,4.4,4.15,4.32,1008100.0],["2010-06-04",4.21,4.32,4.18,4.28,1053600.0],["2010-06-07",4.29,4.35,4.12,4.13,822500.0],["2010-06-08",4.15,4.19,4.07,4.1,659000.0],["2010-06-09",4.15,4.2,4.1,4.12,566300.0],["2010-06-10",4.17,4.22,4.08,4.18,866400.0],["2010-06-11",4.16,4.23,4.1,4.13,423200.0],["2010-06-14",4.18,4.27,4.18,4.2,395800.0],["2010-06-15",4.23,4.25,3.98,4.2,2339800.0],["2010-06-16",4.15,4.18,4.06,4.16,941100.0],["2010-06-17",4.15,4.18,4.11,4.18,623200.0],["2010-06-18",4.21,4.22,4.13,4.15,699800.0],["2010-06-21",4.21,4.24,4.0,4.01,661900.0],["2010-06-22",4.02,4.08,3.81,3.85,1825700.0],["2010-06-23",3.86,3.96,3.83,3.94,957600.0],["2010-06-24",3.93,4.05,3.92,3.96,728200.0],["2010-06-25",3.96,4.07,3.88,4.07,1295500.0],["2010-06-28",4.02,4.07,3.96,3.98,810300.0],["2010-06-29",3.9,3.95,3.79,3.8,823200.0],["2010-06-30",3.81,4.13,3.81,3.9,1102400.0],["2010-07-01",3.58,3.79,3.55,3.7,1951600.0],["2010-07-02",3.71,3.75,3.59,3.71,514500.0],["2010-07-06",3.77,3.96,3.68,3.74,476900.0],["2010-07-07",3.76,3.84,3.7,3.79,478300.0],["2010-07-08",3.82,3.85,3.68,3.77,850200.0],["2010-07-09",3.75,3.87,3.66,3.87,727900.0],["2010-07-12",3.85,3.94,3.75,3.86,406900.0],["2010-07-13",3.9,4.0,3.86,4.0,632400.0],["2010-07-14",4.0,4.02,3.82,3.84,431600.0],["2010-07-15",3.83,3.89,3.73,3.76,439300.0],["2010-07-16",3.75,3.78,3.62,3.73,616900.0],["2010-07-19",3.72,3.81,3.72,3.78,370000.0],["2010-07-20",3.73,3.86,3.72,3.85,382900.0],["2010-07-21",3.87,4.39,3.84,4.33,2917400.0],["2010-07-22",4.4,4.42,4.26,4.4,891800.0],["2010-07-23",4.39,4.39,4.16,4.2,1244200.0],["2010-07-26",4.24,4.38,4.17,4.37,765400.0],["2010-07-27",4.29,4.62,4.22,4.25,1697100.0],["2010-07-28",4.26,4.28,4.05,4.11,639100.0],["2010-07-29",4.13,4.14,3.9,3.91,905400.0],["2010-07-30",3.87,4.14,3.87,4.1,828300.0],["2010-08-02",4.18,4.18,4.01,4.1,456500.0],["2010-08-03",4.07,4.11,4.01,4.04,385000.0],["2010-08-04",4.07,4.13,4.0,4.04,374500.0],["2010-08-05",4.0,4.07,4.0,4.01,299000.0],["2010-08-06",3.96,4.09,3.92,4.06,336600.0],["2010-08-09",4.1,4.1,4.02,4.08,189900.0],["2010-08-10",4.02,4.15,4.0,4.06,392300.0],["2010-08-11",4.0,4.03,3.92,3.94,799100.0],["2010-08-12",3.89,4.03,3.85,3.99,536400.0],["2010-08-13",3.96,4.04,3.87,3.87,369200.0],["2010-08-16",3.85,3.97,3.85,3.95,436000.0],["2010-08-17",4.0,4.06,3.96,4.06,274000.0],["2010-08-18",4.04,4.04,3.95,4.0,263600.0],["2010-08-19",4.0,4.02,3.82,3.82,452800.0],["2010-08-20",3.82,3.9,3.8,3.86,274100.0],["2010-08-23",3.87,3.93,3.82,3.86,357100.0],["2010-08-24",3.8,3.9,3.63,3.63,758700.0],["2010-08-25",3.6,3.65,3.52,3.62,644200.0],["2010-08-26",3.62,3.69,3.54,3.58,447500.0],["2010-08-27",3.63,3.72,3.58,3.72,352300.0],["2010-08-30",3.69,3.72,3.64,3.64,329200.0],["2010-08-31",3.63,3.74,3.62,3.63,322700.0],["2010-09-01",3.75,3.91,3.73,3.9,652300.0],["2010-09-02",3.9,3.98,3.87,3.97,417300.0],["2010-09-03",4.0,4.01,3.93,3.99,356200.0],["2010-09-07",3.99,4.0,3.92,3.92,240800.0],["2010-09-08",3.94,3.98,3.91,3.93,228300.0],["2010-09-09",3.98,3.99,3.9,3.95,245800.0],["2010-09-10",3.95,4.0,3.87,3.9,213600.0],["2010-09-13",3.96,4.06,3.93,4.05,325300.0],["2010-09-14",4.03,4.04,3.95,3.98,244400.0],["2010-09-15",3.97,4.01,3.89,3.93,185600.0],["2010-09-16",3.91,3.97,3.89,3.9,169600.0],["2010-09-17",3.95,3.96,3.8,3.88,722400.0],["2010-09-20",3.9,4.01,3.86,4.0,466500.0],["2010-09-21",3.98,4.01,3.95,3.95,215300.0],["2010-09-22",3.92,3.98,3.87,3.94,242500.0],["2010-09-23",3.9,3.99,3.86,3.86,271900.0],["2010-09-24",3.9,4.0,3.89,3.98,315400.0],["2010-09-27",3.85,3.93,3.84,3.91,274200.0],["2010-09-28",3.91,3.92,3.8,3.82,454400.0],["2010-09-29",3.81,3.91,3.81,3.84,289700.0],["2010-09-30",3.87,3.89,3.82,3.88,391500.0],["2010-10-01",3.88,3.89,3.82,3.88,220200.0],["2010-10-04",3.9,3.93,3.61,3.61,1068600.0],["2010-10-05",3.71,3.95,3.7,3.95,867600.0],["2010-10-06",3.93,4.1,3.82,4.0,748800.0],["2010-10-07",4.03,4.12,3.98,4.12,458900.0],["2010-10-08",4.11,4.13,4.05,4.06,328700.0],["2010-10-11",4.04,4.1,3.99,4.01,316500.0],["2010-10-12",4.01,4.07,3.99,4.06,358600.0],["2010-10-13",4.07,4.2,4.05,4.16,420200.0],["2010-10-14",4.17,4.26,4.14,4.15,389700.0],["2010-10-15",4.21,4.24,4.13,4.18,368000.0],["2010-10-18",4.18,4.49,4.16,4.49,740200.0],["2010-10-19",4.42,4.57,4.24,4.26,848700.0],["2010-10-20",4.29,4.54,4.29,4.46,461800.0],["2010-10-21",4.49,4.61,4.4,4.54,590300.0],["2010-10-22",4.54,4.59,4.5,4.53,258700.0],["2010-10-25",4.58,4.59,4.43,4.45,236500.0],["2010-10-26",4.42,4.53,4.41,4.43,265600.0],["2010-10-27",4.27,4.28,3.99,4.13,941500.0],["2010-10-28",4.15,4.16,3.93,3.95,710700.0],["2010-10-29",3.93,4.01,3.88,3.97,386400.0],["2010-11-01",3.99,4.04,3.86,3.89,339000.0],["2010-11-02",3.94,3.99,3.9,3.92,326700.0],["2010-11-03",3.94,4.0,3.9,3.97,355100.0],["2010-11-04",3.99,4.18,3.97,4.12,621900.0],["2010-11-05",4.12,4.2,4.07,4.11,268800.0],["2010-11-08",4.1,4.14,4.03,4.11,310500.0],["2010-11-09",4.11,4.27,4.08,4.21,349200.0],["2010-11-10",4.2,4.21,4.13,4.17,178100.0],["2010-11-11",4.12,4.15,4.0,4.04,313800.0],["2010-11-12",4.0,4.07,3.91,3.92,291000.0],["2010-11-15",3.95,4.15,3.94,4.06,293100.0],["2010-11-16",4.02,4.07,3.99,4.03,546800.0],["2010-11-17",4.03,4.13,4.02,4.12,384800.0],["2010-11-18",4.16,4.21,4.13,4.21,526500.0],["2010-11-19",4.22,4.3,4.21,4.27,305400.0],["2010-11-22",4.25,4.3,4.07,4.1,254600.0],["2010-11-23",4.05,4.09,4.0,4.04,237600.0],["2010-11-24",4.07,4.2,4.05,4.11,312700.0],["2010-11-26",4.08,4.25,4.08,4.16,113800.0],["2010-11-29",4.16,4.19,4.05,4.08,192400.0],["2010-11-30",4.03,4.1,4.0,4.03,380600.0],["2010-12-01",4.1,4.17,4.04,4.11,438500.0],["2010-12-02",4.11,4.15,4.07,4.1,129500.0],["2010-12-03",4.07,4.14,4.04,4.1,213800.0],["2010-12-06",4.07,4.2,4.06,4.13,291600.0],["2010-12-07",4.19,4.2,4.08,4.09,255200.0],["2010-12-08",4.15,4.92,4.14,4.88,3281000.0],["2010-12-09",4.84,4.85,4.53,4.55,1152700.0],["2010-12-10",4.55,4.69,4.41,4.57,722800.0],["2010-12-13",4.57,4.82,4.56,4.67,642000.0],["2010-12-14",4.67,4.85,4.57,4.59,818900.0],["2010-12-15",4.6,4.66,4.48,4.52,405400.0],["2010-12-16",4.52,4.69,4.52,4.67,345500.0],["2010-12-17",4.66,4.95,4.57,4.88,1321300.0],["2010-12-20",4.91,5.1,4.87,4.87,839600.0],["2010-12-21",4.88,5.07,4.86,4.88,975600.0],["2010-12-22",4.88,4.92,4.69,4.8,537000.0],["2010-12-23",4.81,4.85,4.7,4.74,287200.0],["2010-12-27",4.71,4.87,4.65,4.84,287900.0],["2010-12-28",4.83,4.95,4.78,4.85,341400.0],["2010-12-29",4.87,4.88,4.74,4.77,414800.0],["2010-12-30",4.76,4.79,4.71,4.72,351100.0],["2010-12-31",4.7,4.75,4.65,4.7,443600.0],["2011-01-03",4.75,5.02,4.75,5.0,807900.0],["2011-01-04",4.98,5.09,4.77,4.77,901900.0],["2011-01-05",4.77,4.88,4.69,4.88,497400.0],["2011-01-06",4.92,4.98,4.74,4.77,572300.0],["2011-01-07",4.79,4.88,4.72,4.79,591900.0],["2011-01-10",4.74,4.83,4.68,4.78,923200.0],["2011-01-11",4.8,4.91,4.76,4.87,608700.0],["2011-01-12",4.91,4.91,4.77,4.79,318400.0],["2011-01-13",4.77,4.82,4.74,4.77,289800.0],["2011-01-14",4.73,4.81,4.7,4.81,303500.0],["2011-01-18",4.77,4.84,4.71,4.75,354300.0],["2011-01-19",4.92,4.94,4.76,4.76,630900.0],["2011-01-20",4.77,4.83,4.69,4.69,463700.0],["2011-01-21",4.75,4.76,4.6,4.61,426700.0],["2011-01-24",4.6,4.7,4.56,4.6,451700.0],["2011-01-25",4.6,4.61,4.15,4.2,1817300.0],["2011-01-26",4.2,4.34,4.14,4.15,1001800.0],["2011-01-27",4.16,4.24,4.16,4.22,442200.0],["2011-01-28",4.21,4.27,4.19,4.2,704400.0],["2011-01-31",4.25,4.26,4.17,4.19,561100.0],["2011-02-01",4.22,4.3,4.18,4.3,289100.0],["2011-02-02",4.28,4.35,4.22,4.22,310300.0],["2011-02-03",4.22,4.26,4.12,4.13,534200.0],["2011-02-04",4.13,4.17,4.07,4.12,457600.0],["2011-02-07",4.11,4.17,4.06,4.13,346600.0],["2011-02-08",4.11,4.16,4.11,4.15,243500.0],["2011-02-09",4.15,4.15,4.11,4.12,200000.0],["2011-02-10",4.12,4.15,4.05,4.05,380200.0],["2011-02-11",4.05,4.06,3.99,4.01,476500.0],["2011-02-14",4.03,4.22,4.0,4.1,441000.0],["2011-02-15",4.1,4.17,4.06,4.09,336700.0],["2011-02-16",4.13,4.34,4.13,4.25,859300.0],["2011-02-17",4.26,4.34,4.09,4.27,379000.0],["2011-02-18",4.29,4.3,4.17,4.29,360800.0],["2011-02-22",4.22,4.35,4.16,4.17,554200.0],["2011-02-23",4.05,4.12,3.9,3.96,939400.0],["2011-02-24",3.94,4.01,3.74,3.76,1151400.0],["2011-02-25",3.77,3.86,3.76,3.84,560200.0],["2011-02-28",3.72,3.86,3.72,3.78,404500.0],["2011-03-01",3.78,3.8,3.68,3.69,478400.0],["2011-03-02",3.69,3.9,3.69,3.89,606900.0],["2011-03-03",4.0,4.1,3.91,4.09,730400.0],["2011-03-04",4.07,4.1,4.0,4.06,398000.0],["2011-03-07",4.05,4.07,4.01,4.02,421600.0],["2011-03-08",3.98,4.12,3.98,4.09,357400.0],["2011-03-09",4.08,4.2,4.06,4.18,419900.0],["2011-03-10",4.1,4.18,4.04,4.09,460500.0],["2011-03-11",4.06,4.2,4.03,4.16,425800.0],["2011-03-14",4.1,4.14,4.0,4.0,427500.0],["2011-03-15",3.99,4.0,3.85,3.96,511000.0],["2011-03-16",3.94,3.96,3.84,3.85,690300.0],["2011-03-17",3.89,3.91,3.76,3.76,593900.0],["2011-03-18",3.8,3.84,3.72,3.78,1148900.0],["2011-03-21",3.82,3.92,3.79,3.83,488600.0],["2011-03-22",3.82,3.84,3.73,3.73,393600.0],["2011-03-23",3.73,3.78,3.72,3.76,374900.0],["2011-03-24",3.8,4.05,3.8,4.04,1066600.0],["2011-03-25",4.07,4.17,4.0,4.1,606500.0],["2011-03-28",4.13,4.2,3.69,3.96,1035300.0],["2011-03-29",3.95,4.2,3.9,4.12,437000.0],["2011-03-30",4.12,4.15,4.03,4.04,290000.0],["2011-03-31",4.02,4.1,4.02,4.06,170900.0],["2011-04-01",4.09,4.19,3.99,4.03,404700.0],["2011-04-04",4.03,4.07,3.97,4.06,281900.0],["2011-04-05",4.05,4.2,4.02,4.09,431800.0],["2011-04-06",4.1,4.18,4.09,4.09,166600.0],["2011-04-07",4.05,4.11,4.01,4.02,198400.0],["2011-04-08",4.03,4.04,3.86,3.89,578600.0],["2011-04-11",3.88,3.97,3.88,3.9,241600.0],["2011-04-12",3.87,3.92,3.8,3.83,389600.0],["2011-04-13",3.9,3.9,3.79,3.81,285400.0],["2011-04-14",3.79,3.91,3.79,3.89,364800.0],["2011-04-15",3.88,3.92,3.84,3.9,194300.0],["2011-04-18",3.85,3.87,3.84,3.85,295000.0],["2011-04-19",3.9,4.06,3.88,3.89,631500.0],["2011-04-20",3.96,4.1,3.96,4.09,772200.0],["2011-04-21",4.14,4.24,3.94,3.96,897400.0],["2011-04-25",4.18,4.44,4.14,4.44,1251800.0],["2011-04-26",4.46,4.5,4.27,4.4,1100000.0],["2011-04-27",4.4,4.47,4.32,4.46,580400.0],["2011-04-28",4.4,4.47,4.39,4.45,533100.0],["2011-04-29",4.46,4.5,4.4,4.46,408000.0],["2011-05-02",4.47,4.47,4.39,4.42,435200.0],["2011-05-03",4.41,4.41,4.29,4.39,408200.0],["2011-05-04",4.35,4.41,4.27,4.34,462700.0],["2011-05-05",4.33,4.42,4.29,4.39,371600.0],["2011-05-06",4.42,4.46,4.35,4.39,226000.0],["2011-05-09",4.37,4.54,4.35,4.44,540100.0],["2011-05-10",4.48,4.68,4.39,4.6,580400.0],["2011-05-11",4.59,4.66,4.48,4.5,381800.0],["2011-05-12",4.45,4.68,4.43,4.65,392000.0],["2011-05-13",4.68,4.68,4.52,4.53,293000.0],["2011-05-16",4.5,4.59,4.45,4.5,257500.0],["2011-05-17",4.49,4.56,4.36,4.4,609200.0],["2011-05-18",4.4,4.55,4.38,4.54,382800.0],["2011-05-19",4.56,4.56,4.45,4.51,199900.0],["2011-05-20",4.55,4.55,4.46,4.48,355300.0],["2011-05-23",4.4,4.57,4.35,4.48,383200.0],["2011-05-24",4.49,4.5,4.38,4.38,447000.0],["2011-05-25",4.4,4.54,4.37,4.54,396100.0],["2011-05-26",4.49,4.6,4.41,4.6,509600.0],["2011-05-27",4.61,4.72,4.6,4.65,346000.0],["2011-05-31",4.59,4.64,4.4,4.53,822600.0],["2011-06-01",4.53,4.54,4.4,4.46,601200.0],["2011-06-02",4.46,4.57,4.46,4.48,357300.0],["2011-06-03",4.4,4.49,4.4,4.43,317400.0],["2011-06-06",4.43,4.52,4.43,4.46,401600.0],["2011-06-07",4.49,4.49,4.41,4.41,193400.0],["2011-06-08",4.4,4.41,4.28,4.29,547900.0],["2011-06-09",4.29,4.34,4.28,4.3,363500.0],["2011-06-10",4.27,4.35,4.26,4.3,503600.0],["2011-06-13",4.3,4.36,4.27,4.3,437100.0],["2011-06-14",4.39,4.49,4.29,4.35,576000.0],["2011-06-15",4.3,4.37,4.23,4.23,364500.0],["2011-06-16",4.23,4.32,4.15,4.27,356900.0],["2011-06-17",4.29,4.33,4.17,4.24,448400.0],["2011-06-20",4.2,4.29,4.2,4.23,278700.0],["2011-06-21",4.26,4.32,4.21,4.24,412600.0],["2011-06-22",4.22,4.31,4.15,4.28,357500.0],["2011-06-23",4.23,4.38,4.17,4.38,421300.0],["2011-06-24",4.38,4.38,4.25,4.26,767100.0],["2011-06-27",4.31,4.4,4.24,4.4,220000.0],["2011-06-28",4.4,4.53,4.3,4.49,321400.0],["2011-06-29",4.45,4.5,4.44,4.48,163100.0],["2011-06-30",4.48,4.55,4.45,4.55,249000.0],["2011-07-01",4.55,4.58,4.52,4.57,206200.0],["2011-07-05",4.55,4.58,4.46,4.49,190700.0],["2011-07-06",4.48,4.53,4.43,4.49,184300.0],["2011-07-07",4.51,4.54,4.46,4.52,187600.0],["2011-07-08",4.44,4.52,4.41,4.5,151700.0],["2011-07-11",4.46,4.49,4.41,4.43,183700.0],["2011-07-12",4.42,4.49,4.35,4.38,174300.0],["2011-07-13",4.4,4.43,4.31,4.35,158000.0],["2011-07-14",4.34,4.39,4.25,4.26,173000.0],["2011-07-15",4.27,4.32,4.25,4.29,220100.0],["2011-07-18",4.26,4.26,4.17,4.17,235900.0],["2011-07-19",4.22,4.29,4.17,4.27,203100.0],["2011-07-20",4.19,4.28,4.14,4.28,195800.0],["2011-07-21",4.28,4.32,4.19,4.3,230400.0],["2011-07-22",4.27,4.28,4.21,4.21,152000.0],["2011-07-25",4.15,4.25,4.15,4.23,200500.0],["2011-07-26",4.2,4.23,4.18,4.21,196200.0],["2011-07-27",4.18,4.18,4.08,4.11,371300.0],["2011-07-28",4.1,4.17,4.06,4.14,367900.0],["2011-07-29",4.1,4.28,4.08,4.11,454700.0],["2011-08-01",4.16,4.28,4.13,4.26,423800.0],["2011-08-02",4.23,4.34,4.15,4.15,333200.0],["2011-08-03",4.17,4.29,4.04,4.27,503500.0],["2011-08-04",4.24,4.26,4.1,4.1,554300.0],["2011-08-05",4.13,4.16,3.98,4.0,557700.0],["2011-08-08",3.85,4.02,3.61,3.62,954400.0],["2011-08-09",3.72,3.89,3.55,3.89,849000.0],["2011-08-10",3.9,3.9,3.57,3.59,513400.0],["2011-08-11",3.64,3.93,3.6,3.85,544200.0],["2011-08-12",3.88,3.91,3.77,3.89,379900.0],["2011-08-15",3.93,4.0,3.86,3.98,337200.0],["2011-08-16",3.92,4.1,3.91,4.01,375300.0],["2011-08-17",4.02,4.14,4.0,4.07,364600.0],["2011-08-18",3.95,4.05,3.81,3.82,631300.0],["2011-08-19",3.77,3.92,3.73,3.78,621600.0],["2011-08-22",3.86,3.94,3.76,3.8,331200.0],["2011-08-23",3.81,4.14,3.78,4.11,517100.0],["2011-08-24",4.09,4.27,4.02,4.26,453300.0],["2011-08-25",4.27,4.29,4.12,4.12,494000.0],["2011-08-26",4.1,4.34,4.08,4.26,360400.0],["2011-08-29",4.34,4.5,4.27,4.5,505700.0],["2011-08-30",4.46,4.52,4.42,4.48,429400.0],["2011-08-31",4.52,4.6,4.39,4.45,591600.0],["2011-09-01",4.44,4.53,4.31,4.33,368400.0],["2011-09-02",4.22,4.29,4.2,4.21,369800.0],["2011-09-06",4.13,4.34,4.13,4.33,441600.0],["2011-09-07",4.41,4.47,4.36,4.45,323300.0],["2011-09-08",4.4,4.46,4.35,4.39,310700.0],["2011-09-09",4.33,4.38,4.18,4.24,372800.0],["2011-09-12",4.16,4.33,4.16,4.32,219100.0],["2011-09-13",4.33,4.47,4.33,4.45,326900.0],["2011-09-14",4.47,4.54,4.4,4.49,468000.0],["2011-09-15",4.49,4.56,4.45,4.54,251100.0],["2011-09-16",4.57,4.59,4.35,4.53,375200.0],["2011-09-19",4.45,4.58,4.38,4.51,232200.0],["2011-09-20",4.53,4.54,4.4,4.4,275200.0],["2011-09-21",4.4,4.49,4.22,4.24,359600.0],["2011-09-22",4.17,4.32,4.15,4.22,589000.0],["2011-09-23",4.21,4.5,4.2,4.28,512900.0],["2011-09-26",4.35,4.47,4.29,4.46,379000.0],["2011-09-27",4.53,4.56,4.45,4.51,550100.0],["2011-09-28",4.49,4.54,4.33,4.33,422800.0],["2011-09-29",4.44,4.5,4.27,4.42,386600.0],["2011-09-30",4.34,4.48,4.31,4.31,456700.0],["2011-10-03",4.27,4.45,4.21,4.21,460800.0],["2011-10-04",4.17,4.28,4.04,4.26,752000.0],["2011-10-05",4.27,4.33,4.19,4.2,422600.0],["2011-10-06",4.2,4.45,4.2,4.45,365200.0],["2011-10-07",4.47,4.53,4.36,4.43,390600.0],["2011-10-10",4.52,4.57,4.44,4.57,314400.0],["2011-10-11",4.51,4.65,4.51,4.61,437400.0],["2011-10-12",4.64,4.67,4.54,4.6,363200.0],["2011-10-13",4.55,4.59,4.52,4.56,216700.0],["2011-10-14",4.62,4.75,4.56,4.62,808400.0],["2011-10-17",4.66,4.68,4.49,4.5,331800.0],["2011-10-18",4.52,4.73,4.47,4.7,295000.0],["2011-10-19",4.67,4.7,4.58,4.61,202300.0],["2011-10-20",4.61,4.7,4.52,4.66,166900.0],["2011-10-21",4.74,4.81,4.68,4.79,397200.0],["2011-10-24",4.79,4.93,4.77,4.89,375300.0],["2011-10-25",4.83,4.9,4.76,4.84,476100.0],["2011-10-26",4.89,4.92,4.77,4.92,339600.0],["2011-10-27",4.96,5.02,4.92,5.02,797800.0],["2011-10-28",4.99,5.0,4.83,4.84,493400.0],["2011-10-31",4.85,5.04,4.84,4.97,692600.0],["2011-11-01",4.86,5.04,4.86,4.95,546300.0],["2011-11-02",5.02,5.19,5.01,5.18,674100.0],["2011-11-03",5.2,5.49,5.13,5.47,758800.0],["2011-11-04",5.4,5.5,5.3,5.44,459100.0],["2011-11-07",5.38,5.55,5.3,5.51,315200.0],["2011-11-08",5.55,5.65,5.43,5.6,414800.0],["2011-11-09",5.45,5.5,5.38,5.42,484000.0],["2011-11-10",5.46,5.53,5.4,5.45,335500.0],["2011-11-11",5.51,5.56,5.41,5.55,405500.0],["2011-11-14",5.57,5.87,5.56,5.73,735900.0],["2011-11-15",5.66,5.83,5.62,5.8,261000.0],["2011-11-16",5.76,5.85,5.7,5.71,299200.0],["2011-11-17",5.71,5.86,5.7,5.76,639700.0],["2011-11-18",5.78,5.89,5.72,5.85,491900.0],["2011-11-21",5.74,5.91,5.68,5.87,417700.0],["2011-11-22",5.87,6.11,5.87,5.97,809400.0],["2011-11-23",5.94,5.96,5.65,5.66,560800.0],["2011-11-25",5.64,5.8,5.54,5.57,223900.0],["2011-11-28",5.76,5.95,5.6,5.89,672500.0],["2011-11-29",5.87,5.95,5.82,5.83,368100.0],["2011-11-30",6.0,6.08,5.97,6.02,836000.0],["2011-12-01",5.99,6.22,5.86,6.14,574400.0],["2011-12-02",6.16,6.27,6.08,6.11,418500.0],["2011-12-05",6.23,6.23,6.09,6.15,361400.0],["2011-12-06",6.18,6.49,6.08,6.38,710500.0],["2011-12-07",6.34,6.44,6.3,6.36,423000.0],["2011-12-08",6.3,6.33,6.21,6.22,471200.0],["2011-12-09",6.23,6.39,6.23,6.33,482000.0],["2011-12-12",6.24,6.28,6.1,6.14,411800.0],["2011-12-13",6.17,6.21,5.76,5.79,791500.0],["2011-12-14",5.74,5.85,5.62,5.74,756400.0],["2011-12-15",5.82,5.83,5.66,5.68,519000.0],["2011-12-16",5.75,5.8,5.61,5.66,990600.0],["2011-12-19",5.7,5.95,5.5,5.52,510300.0],["2011-12-20",5.65,5.8,5.61,5.7,511700.0],["2011-12-21",5.68,5.75,5.52,5.7,467500.0],["2011-12-22",5.73,5.75,5.57,5.59,271500.0],["2011-12-23",5.59,5.63,5.38,5.39,462800.0],["2011-12-27",5.37,5.44,5.27,5.4,663700.0],["2011-12-28",5.4,5.48,5.34,5.39,297500.0],["2011-12-29",5.41,5.47,5.31,5.38,260500.0],["2011-12-30",5.36,5.38,5.11,5.12,680200.0],["2012-01-03",5.24,5.34,5.23,5.3,590300.0],["2012-01-04",5.27,5.33,5.15,5.15,241200.0],["2012-01-05",5.13,5.19,4.95,5.15,573200.0],["2012-01-06",5.15,5.2,5.07,5.12,234000.0],["2012-01-09",5.14,5.17,5.1,5.15,245700.0],["2012-01-10",5.21,5.27,5.12,5.21,355500.0],["2012-01-11",5.17,5.2,5.08,5.16,271500.0],["2012-01-12",5.16,5.23,5.11,5.22,150800.0],["2012-01-13",5.16,5.18,5.08,5.16,274500.0],["2012-01-17",5.13,5.32,5.07,5.08,454900.0],["2012-01-18",5.13,5.29,5.13,5.26,315600.0],["2012-01-19",5.27,5.31,5.07,5.11,298400.0],["2012-01-20",5.1,5.11,4.89,4.92,485600.0],["2012-01-23",4.92,4.98,4.86,4.91,213300.0],["2012-01-24",4.89,4.89,4.8,4.86,338900.0],["2012-01-25",4.84,4.84,4.8,4.83,391400.0],["2012-01-26",4.84,4.84,4.64,4.7,713500.0],["2012-01-27",4.66,4.73,4.6,4.7,421400.0],["2012-01-30",4.67,4.79,4.65,4.67,348500.0],["2012-01-31",4.7,4.77,4.64,4.76,229500.0],["2012-02-01",4.78,4.96,4.76,4.95,431400.0],["2012-02-02",4.97,5.05,4.86,4.91,355100.0],["2012-02-03",4.97,5.01,4.87,4.98,421500.0],["2012-02-06",4.94,4.97,4.8,4.91,189500.0],["2012-02-07",4.89,4.95,4.8,4.81,180100.0],["2012-02-08",4.85,4.9,4.76,4.89,165500.0],["2012-02-09",4.91,4.94,4.86,4.92,140300.0],["2012-02-10",4.86,4.92,4.8,4.8,151100.0],["2012-02-13",4.84,4.87,4.71,4.76,241900.0],["2012-02-14",4.75,4.77,4.54,4.57,412000.0],["2012-02-15",4.57,4.58,4.44,4.45,472600.0],["2012-02-16",4.45,4.45,4.23,4.26,733800.0],["2012-02-17",4.27,4.5,4.22,4.49,611900.0],["2012-02-21",4.54,4.6,4.42,4.44,312300.0],["2012-02-22",4.48,4.56,4.42,4.5,502400.0],["2012-02-23",4.4,4.49,4.05,4.21,1170500.0],["2012-02-24",4.16,4.32,4.14,4.17,579600.0],["2012-02-27",4.15,4.16,3.99,4.05,705600.0],["2012-02-28",4.05,4.21,4.05,4.17,437100.0],["2012-02-29",4.2,4.22,4.03,4.03,824300.0],["2012-03-01",4.17,4.35,4.12,4.22,1115300.0],["2012-03-02",4.22,4.27,4.05,4.05,618800.0],["2012-03-05",4.07,4.09,4.01,4.04,330500.0],["2012-03-06",4.04,4.07,3.98,3.99,376500.0],["2012-03-07",4.02,4.04,3.98,3.99,309100.0],["2012-03-08",4.03,4.05,3.99,4.01,178600.0],["2012-03-09",4.07,4.12,4.03,4.05,440400.0],["2012-03-12",4.04,4.1,4.02,4.06,272400.0],["2012-03-13",4.09,4.14,4.05,4.12,298800.0],["2012-03-14",4.11,4.14,4.01,4.04,345900.0],["2012-03-15",4.03,4.08,4.0,4.07,195100.0],["2012-03-16",4.08,4.1,4.0,4.05,368800.0],["2012-03-19",4.04,4.09,4.02,4.05,284600.0],["2012-03-20",4.01,4.08,3.98,3.98,334600.0],["2012-03-21",4.07,4.25,4.03,4.19,1030500.0],["2012-03-22",4.22,4.59,4.19,4.56,1929400.0],["2012-03-23",4.56,4.56,4.28,4.34,684800.0],["2012-03-26",4.38,4.5,4.35,4.41,432600.0],["2012-03-27",4.43,4.65,4.42,4.6,851700.0],["2012-03-28",4.6,4.65,4.34,4.4,629700.0],["2012-03-29",4.36,4.44,4.28,4.34,320400.0],["2012-03-30",4.38,4.47,4.34,4.34,305100.0],["2012-04-02",4.35,4.41,4.29,4.34,250000.0],["2012-04-03",4.34,4.43,4.3,4.31,357900.0],["2012-04-04",4.26,4.28,4.16,4.18,324800.0],["2012-04-05",4.15,4.2,4.04,4.09,328900.0],["2012-04-09",4.03,4.1,3.96,3.96,514900.0],["2012-04-10",3.97,4.08,3.96,4.07,461400.0],["2012-04-11",4.11,4.14,4.08,4.12,319800.0],["2012-04-12",4.13,4.22,4.1,4.2,237300.0],["2012-04-13",4.2,4.2,4.06,4.09,607700.0],["2012-04-16",4.09,4.15,4.05,4.09,163300.0],["2012-04-17",4.12,4.27,4.12,4.22,233400.0],["2012-04-18",4.19,4.21,4.12,4.15,177800.0],["2012-04-19",4.17,4.19,4.07,4.13,178600.0],["2012-04-20",4.17,4.2,4.04,4.08,244200.0],["2012-04-23",4.02,4.05,4.0,4.01,230600.0],["2012-04-24",4.02,4.11,4.0,4.11,181400.0],["2012-04-25",4.12,4.2,4.11,4.16,290400.0],["2012-04-26",4.45,4.58,4.29,4.33,1071500.0],["2012-04-27",4.54,4.55,4.43,4.45,737400.0],["2012-04-30",4.6,4.65,4.52,4.6,1253800.0],["2012-05-01",4.61,4.7,4.52,4.64,934300.0],["2012-05-02",4.68,4.94,4.6,4.9,1258900.0],["2012-05-03",4.93,4.96,4.77,4.92,573700.0],["2012-05-04",4.89,4.92,4.75,4.76,531700.0],["2012-05-07",4.74,4.86,4.67,4.83,413000.0],["2012-05-08",4.78,5.06,4.73,5.05,977300.0],["2012-05-09",4.96,5.06,4.76,5.04,540300.0],["2012-05-10",5.06,5.25,4.98,5.24,649000.0],["2012-05-11",5.17,5.34,5.11,5.2,569200.0],["2012-05-14",5.13,5.29,4.95,5.2,489500.0],["2012-05-15",5.19,5.27,5.15,5.16,411300.0],["2012-05-16",5.16,5.27,5.13,5.16,386200.0],["2012-05-17",5.18,5.32,5.04,5.05,794300.0],["2012-05-18",5.08,5.2,5.07,5.13,473100.0],["2012-05-21",5.15,5.39,5.09,5.32,658300.0],["2012-05-22",5.34,5.4,5.26,5.27,547100.0],["2012-05-23",5.26,5.41,5.26,5.4,526000.0],["2012-05-24",5.42,5.51,5.31,5.4,577200.0],["2012-05-25",5.39,5.54,5.36,5.46,493300.0],["2012-05-29",5.48,5.55,5.36,5.46,712600.0],["2012-05-30",5.4,5.43,5.32,5.32,332900.0],["2012-05-31",5.31,5.46,5.23,5.38,418900.0],["2012-06-01",5.27,5.35,5.22,5.25,544500.0],["2012-06-04",5.27,5.31,5.16,5.19,322000.0],["2012-06-05",5.19,5.23,5.06,5.16,327400.0],["2012-06-06",5.18,5.34,5.18,5.32,423500.0],["2012-06-07",5.43,5.43,5.21,5.22,280400.0],["2012-06-08",5.2,5.31,5.19,5.25,492800.0],["2012-06-11",5.3,5.37,5.25,5.27,459900.0],["2012-06-12",5.29,5.34,5.19,5.32,615400.0],["2012-06-13",5.31,5.32,5.18,5.2,843600.0],["2012-06-14",5.19,5.28,5.09,5.17,435200.0],["2012-06-15",5.17,5.2,5.06,5.07,416400.0],["2012-06-18",5.16,5.39,5.15,5.37,457800.0],["2012-06-19",5.4,5.58,5.37,5.44,391100.0],["2012-06-20",5.47,5.51,5.41,5.43,415500.0],["2012-06-21",5.41,5.45,5.27,5.29,289900.0],["2012-06-22",5.31,5.34,5.22,5.29,345300.0],["2012-06-25",5.2,5.25,5.15,5.21,234000.0],["2012-06-26",5.27,5.51,5.23,5.4,423700.0],["2012-06-27",5.38,5.39,5.16,5.2,403600.0],["2012-06-28",5.17,5.21,4.95,4.99,363200.0],["2012-06-29",5.1,5.32,5.01,5.24,464800.0],["2012-07-02",5.21,5.29,5.11,5.29,267700.0],["2012-07-03",5.2,5.32,5.2,5.32,109000.0],["2012-07-05",5.29,5.34,5.22,5.33,147800.0],["2012-07-06",5.25,5.29,5.17,5.23,164000.0],["2012-07-09",5.22,5.4,5.14,5.34,200300.0],["2012-07-10",5.35,5.39,5.15,5.16,161700.0],["2012-07-11",5.18,5.24,5.0,5.03,239300.0],["2012-07-12",4.99,5.09,4.85,5.06,236000.0],["2012-07-13",5.06,5.19,5.0,5.13,143700.0],["2012-07-16",5.08,5.22,5.07,5.2,179800.0],["2012-07-17",5.21,5.23,5.06,5.23,139400.0],["2012-07-18",5.2,5.31,4.95,5.01,307500.0],["2012-07-19",5.02,5.06,4.85,4.86,248600.0],["2012-07-20",4.82,4.87,4.75,4.84,306400.0],["2012-07-23",4.75,4.77,4.62,4.68,293200.0],["2012-07-24",4.7,4.75,4.6,4.75,502900.0],["2012-07-25",4.79,4.93,4.76,4.87,294700.0],["2012-07-26",5.21,5.4,5.16,5.3,1151800.0],["2012-07-27",5.35,5.49,5.23,5.38,606800.0],["2012-07-30",5.4,5.5,5.39,5.45,778600.0],["2012-07-31",5.42,5.49,5.39,5.41,692600.0],["2012-08-01",5.44,5.48,5.3,5.34,497100.0],["2012-08-02",5.3,5.59,5.26,5.5,1163000.0],["2012-08-03",5.6,5.63,5.48,5.49,653700.0],["2012-08-06",5.51,5.6,5.48,5.55,936400.0],["2012-08-07",5.58,5.69,5.53,5.61,1098200.0],["2012-08-08",5.6,5.67,5.53,5.65,818400.0],["2012-08-09",5.64,5.7,5.6,5.69,295000.0],["2012-08-10",5.67,5.7,5.58,5.59,285500.0],["2012-08-13",5.56,5.59,5.39,5.55,312700.0],["2012-08-14",5.56,5.62,5.4,5.45,419800.0],["2012-08-15",5.53,5.57,5.46,5.5,435800.0],["2012-08-16",5.51,5.59,5.49,5.54,510900.0],["2012-08-17",5.53,5.57,5.42,5.46,307800.0],["2012-08-20",5.43,5.56,5.39,5.55,352200.0],["2012-08-21",5.55,5.59,5.5,5.51,438300.0],["2012-08-22",5.5,5.51,5.37,5.42,262000.0],["2012-08-23",5.43,5.44,5.25,5.39,367500.0],["2012-08-24",5.36,5.41,5.27,5.29,215900.0],["2012-08-27",5.29,5.52,5.29,5.45,439000.0],["2012-08-28",5.44,5.57,5.4,5.55,375700.0],["2012-08-29",5.53,5.59,5.49,5.56,373400.0],["2012-08-30",5.47,5.55,5.45,5.5,394900.0],["2012-08-31",5.54,5.54,5.34,5.35,459200.0],["2012-09-04",5.35,5.43,5.32,5.42,322500.0],["2012-09-05",5.4,5.47,5.35,5.35,395900.0],["2012-09-06",5.4,5.53,5.39,5.42,415500.0],["2012-09-07",5.47,5.51,5.41,5.5,238200.0],["2012-09-10",5.45,5.51,5.16,5.17,672300.0],["2012-09-11",5.23,5.48,5.23,5.47,465300.0],["2012-09-12",5.47,5.55,5.39,5.45,652800.0],["2012-09-13",5.43,5.48,5.32,5.42,485800.0],["2012-09-14",5.42,5.77,5.41,5.75,1040100.0],["2012-09-17",5.7,6.12,5.66,5.99,1345300.0],["2012-09-18",6.29,6.4,5.9,5.97,1843400.0],["2012-09-19",5.99,5.99,5.75,5.77,720500.0],["2012-09-20",5.75,5.81,5.67,5.78,369500.0],["2012-09-21",5.84,5.85,5.66,5.68,764300.0],["2012-09-24",5.61,5.71,5.57,5.61,351900.0],["2012-09-25",5.63,5.9,5.61,5.84,739100.0],["2012-09-26",5.82,5.93,5.73,5.88,446300.0],["2012-09-27",5.92,6.07,5.89,6.04,534600.0],["2012-09-28",6.01,6.11,5.94,6.04,412700.0],["2012-10-01",6.01,6.15,6.01,6.15,329900.0],["2012-10-02",6.22,6.22,5.94,6.05,731600.0],["2012-10-03",6.06,6.06,5.81,5.91,981700.0],["2012-10-04",5.9,6.0,5.88,5.99,252200.0],["2012-10-05",5.97,6.0,5.85,5.96,455300.0],["2012-10-08",5.9,6.02,5.88,5.97,435900.0],["2012-10-09",6.0,6.08,5.83,5.85,659800.0],["2012-10-10",5.84,6.01,5.75,5.95,450200.0],["2012-10-11",6.0,6.0,5.88,5.92,254900.0],["2012-10-12",5.91,6.0,5.87,5.99,236200.0],["2012-10-15",5.98,6.1,5.9,6.09,304600.0],["2012-10-16",6.1,6.24,6.08,6.21,451500.0],["2012-10-17",6.2,6.48,6.2,6.4,636900.0],["2012-10-18",6.38,6.47,6.27,6.43,513800.0],["2012-10-19",6.37,6.45,6.27,6.38,466400.0],["2012-10-22",6.38,6.54,6.3,6.42,690900.0],["2012-10-23",6.38,6.52,6.31,6.52,571200.0],["2012-10-24",6.52,6.65,6.46,6.51,496200.0],["2012-10-25",6.54,6.54,6.38,6.39,616100.0],["2012-10-26",6.83,8.45,6.83,8.07,6125000.0],["2012-10-31",8.0,8.15,7.76,7.81,1610700.0],["2012-11-01",7.8,8.15,7.8,8.06,931700.0],["2012-11-02",8.05,8.1,7.87,7.92,586800.0],["2012-11-05",7.9,8.21,7.64,8.14,881300.0],["2012-11-06",8.15,8.41,7.97,8.24,771600.0],["2012-11-07",8.14,8.24,7.81,8.16,650000.0],["2012-11-08",8.16,8.25,7.97,8.09,435700.0],["2012-11-09",8.02,8.22,8.01,8.04,440800.0],["2012-11-12",8.03,8.06,7.87,7.95,351600.0],["2012-11-13",7.91,8.05,7.83,7.96,470400.0],["2012-11-14",8.0,8.07,7.8,7.88,586100.0],["2012-11-15",7.86,7.94,7.55,7.68,657100.0],["2012-11-16",7.63,7.75,7.5,7.7,482900.0],["2012-11-19",7.76,8.16,7.69,8.11,542600.0],["2012-11-20",8.06,8.18,7.96,8.07,315100.0],["2012-11-21",8.05,8.25,8.01,8.13,303300.0],["2012-11-23",8.14,8.2,8.01,8.07,135900.0],["2012-11-26",8.04,8.58,7.89,8.54,926600.0],["2012-11-27",8.49,8.99,8.44,8.72,1353900.0],["2012-11-28",8.61,9.26,8.45,9.02,1263100.0],["2012-11-29",8.63,8.67,8.15,8.28,1706300.0],["2012-11-30",8.27,8.48,8.2,8.26,694000.0],["2012-12-03",8.29,8.3,7.71,8.12,846500.0],["2012-12-04",8.1,8.33,8.0,8.3,522300.0],["2012-12-05",8.32,8.35,8.01,8.15,444000.0],["2012-12-06",8.3,8.36,8.08,8.24,319200.0],["2012-12-07",8.26,8.29,8.12,8.27,334800.0],["2012-12-10",8.14,8.35,8.14,8.2,307400.0],["2012-12-11",8.19,8.28,8.14,8.22,415000.0],["2012-12-12",8.26,8.29,7.94,7.94,866800.0],["2012-12-13",7.96,8.02,7.51,7.69,1001700.0],["2012-12-14",7.65,7.74,7.55,7.65,614900.0],["2012-12-17",7.67,7.98,7.61,7.65,1364900.0],["2012-12-18",7.84,8.46,7.7,8.46,1582100.0],["2012-12-19",8.43,8.52,8.14,8.15,1179800.0],["2012-12-20",8.39,8.87,8.2,8.75,1542100.0],["2012-12-21",8.56,9.12,8.34,8.69,2079800.0],["2012-12-24",8.77,8.91,8.67,8.76,348600.0],["2012-12-26",8.8,8.88,8.58,8.63,553000.0],["2012-12-27",8.63,8.71,8.39,8.65,683000.0],["2012-12-28",8.6,8.9,8.58,8.63,657000.0],["2012-12-31",8.63,9.02,8.51,8.94,1009700.0],["2013-01-02",9.1,9.14,8.68,8.94,915300.0],["2013-01-03",9.54,9.8,9.13,9.22,2108000.0],["2013-01-04",9.34,9.43,9.1,9.24,731400.0],["2013-01-07",9.24,9.3,8.86,9.0,638800.0],["2013-01-08",8.98,9.22,8.98,9.14,507700.0],["2013-01-09",9.14,9.56,9.14,9.44,1012500.0],["2013-01-10",9.47,9.57,9.22,9.34,1021700.0],["2013-01-11",9.36,9.45,9.22,9.36,570600.0],["2013-01-14",9.41,9.49,9.2,9.22,600900.0],["2013-01-15",9.21,9.41,9.1,9.39,520900.0],["2013-01-16",9.35,9.38,9.17,9.25,614100.0],["2013-01-17",9.3,9.56,9.15,9.42,846300.0],["2013-01-18",9.46,9.5,9.16,9.31,630400.0],["2013-01-22",9.3,9.52,9.2,9.46,936700.0],["2013-01-23",9.46,9.5,9.17,9.33,686000.0],["2013-01-24",9.3,9.53,9.21,9.35,678200.0],["2013-01-25",9.4,9.41,9.1,9.18,632000.0],["2013-01-28",9.18,9.24,8.7,8.82,1063600.0],["2013-01-29",8.84,8.99,8.77,8.87,523700.0],["2013-01-30",8.84,8.94,8.26,8.35,1121100.0],["2013-01-31",8.32,8.62,8.25,8.37,476300.0],["2013-02-01",8.4,8.59,8.4,8.41,516600.0],["2013-02-04",8.35,8.41,8.03,8.04,563200.0],["2013-02-05",8.06,8.26,8.06,8.24,452900.0],["2013-02-06",8.29,8.29,8.1,8.17,498200.0],["2013-02-07",8.23,8.25,7.94,8.09,769600.0],["2013-02-08",8.09,8.49,8.06,8.37,597200.0],["2013-02-11",8.37,8.63,8.29,8.56,590000.0],["2013-02-12",8.57,8.8,8.51,8.77,797100.0],["2013-02-13",8.83,8.85,8.39,8.48,685000.0],["2013-02-14",8.45,8.86,8.45,8.82,637300.0],["2013-02-15",8.87,8.89,8.55,8.68,512000.0],["2013-02-19",8.71,8.8,8.35,8.5,699000.0],["2013-02-20",8.51,8.78,8.37,8.59,1261700.0],["2013-02-21",8.59,8.79,6.7,6.9,4256900.0],["2013-02-22",7.38,7.55,6.98,7.12,2083400.0],["2013-02-25",7.22,7.25,6.82,6.85,1049500.0],["2013-02-26",7.16,7.16,6.85,6.93,1313600.0],["2013-02-27",6.93,7.13,6.93,7.02,625900.0],["2013-02-28",7.27,7.52,7.25,7.47,1545700.0],["2013-03-01",7.32,7.64,7.18,7.51,1169400.0],["2013-03-04",7.43,7.87,7.43,7.85,1241500.0],["2013-03-05",7.91,7.96,7.76,7.93,900600.0],["2013-03-06",7.92,8.06,7.88,7.91,771200.0],["2013-03-07",7.89,8.0,7.86,7.99,433600.0],["2013-03-08",8.05,8.06,7.8,7.87,583800.0],["2013-03-11",7.84,7.9,7.75,7.88,448400.0],["2013-03-12",7.85,7.86,7.74,7.82,512000.0],["2013-03-13",7.82,7.84,7.7,7.83,644400.0],["2013-03-14",7.87,7.9,7.75,7.87,602900.0],["2013-03-15",7.84,7.89,7.67,7.79,933700.0],["2013-03-18",7.7,7.89,7.67,7.79,476600.0],["2013-03-19",7.78,7.89,7.67,7.87,405800.0],["2013-03-20",7.94,8.1,7.93,8.06,460500.0],["2013-03-21",7.98,8.17,7.92,8.04,360300.0],["2013-03-22",8.08,8.24,7.99,8.15,515600.0],["2013-03-25",8.16,8.2,7.95,8.02,466100.0],["2013-03-26",8.04,8.1,7.98,8.02,335600.0],["2013-03-27",7.95,7.99,7.8,7.95,387200.0],["2013-03-28",7.97,8.05,7.86,7.95,399800.0],["2013-04-01",7.93,7.93,7.51,7.61,645000.0],["2013-04-02",7.66,7.89,7.51,7.52,543400.0],["2013-04-03",7.52,7.65,7.24,7.37,723300.0],["2013-04-04",7.37,7.62,7.31,7.52,618000.0],["2013-04-05",7.39,7.72,7.39,7.67,463500.0],["2013-04-08",7.67,7.78,7.5,7.74,361100.0],["2013-04-09",7.73,7.74,7.52,7.7,548400.0],["2013-04-10",7.74,8.12,7.72,8.06,691200.0],["2013-04-11",8.03,8.3,7.91,8.26,566400.0],["2013-04-12",8.19,8.3,8.02,8.09,424400.0],["2013-04-15",8.06,8.17,7.61,7.65,652300.0],["2013-04-16",7.75,7.95,7.7,7.93,610500.0],["2013-04-17",7.9,7.97,7.69,7.93,480200.0],["2013-04-18",7.93,8.03,7.78,7.93,501400.0],["2013-04-19",7.95,8.11,7.9,8.03,379300.0],["2013-04-22",8.05,8.06,7.78,7.98,372100.0],["2013-04-23",8.02,8.15,8.01,8.14,314700.0],["2013-04-24",8.14,8.37,8.09,8.3,424000.0],["2013-04-25",8.51,9.1,8.45,8.88,2080100.0],["2013-04-26",8.86,9.22,8.81,8.95,1108400.0],["2013-04-29",8.99,8.99,8.7,8.72,664300.0],["2013-04-30",8.7,8.9,8.55,8.81,696800.0],["2013-05-01",8.81,8.85,8.57,8.64,553700.0],["2013-05-02",8.66,8.84,8.57,8.74,439500.0],["2013-05-03",8.84,8.98,8.69,8.78,524900.0],["2013-05-06",8.8,9.0,8.69,9.0,533800.0],["2013-05-07",9.0,9.1,8.84,9.0,581700.0],["2013-05-08",9.0,9.04,8.89,8.98,488400.0],["2013-05-09",8.98,9.17,8.92,9.0,493100.0],["2013-05-10",8.98,9.13,8.96,9.05,254600.0],["2013-05-13",9.03,9.16,8.86,8.94,555500.0],["2013-05-14",8.93,9.17,8.93,9.1,466000.0],["2013-05-15",9.09,9.14,8.95,9.0,369300.0],["2013-05-16",8.95,9.05,8.91,8.97,342300.0],["2013-05-17",8.99,9.07,8.97,9.06,347600.0],["2013-05-20",9.02,9.53,8.99,9.21,937200.0],["2013-05-21",9.2,9.21,8.87,8.91,600200.0],["2013-05-22",8.94,9.09,8.51,8.53,778600.0],["2013-05-23",8.5,9.13,8.45,9.12,761600.0],["2013-05-24",9.12,9.65,9.1,9.55,1217600.0],["2013-05-28",9.64,9.79,9.47,9.59,724200.0],["2013-05-29",9.5,9.68,9.4,9.58,549000.0],["2013-05-30",9.59,9.74,9.49,9.53,494300.0],["2013-05-31",9.46,9.67,9.35,9.49,463800.0],["2013-06-03",9.51,9.62,9.28,9.5,665900.0],["2013-06-04",9.51,9.59,9.39,9.48,552100.0],["2013-06-05",9.45,9.5,9.13,9.23,359400.0],["2013-06-06",9.22,9.41,9.15,9.4,398000.0],["2013-06-07",9.45,9.48,9.31,9.43,268300.0],["2013-06-10",9.41,9.5,9.31,9.4,256500.0],["2013-06-11",9.29,9.45,9.21,9.37,239200.0],["2013-06-12",9.45,9.48,9.31,9.41,399400.0],["2013-06-13",9.38,9.47,9.33,9.41,237600.0],["2013-06-14",9.44,9.47,9.2,9.26,227800.0],["2013-06-17",9.33,9.42,9.32,9.4,270800.0],["2013-06-18",9.39,9.43,9.27,9.4,650500.0],["2013-06-19",9.4,9.4,9.11,9.21,469800.0],["2013-06-20",9.1,9.12,8.82,8.86,370100.0],["2013-06-21",8.88,9.09,8.8,8.91,630900.0],["2013-06-24",8.8,9.03,8.69,8.79,314200.0],["2013-06-25",8.88,8.94,8.6,8.72,292900.0],["2013-06-26",8.74,8.74,8.57,8.59,318100.0],["2013-06-27",8.62,8.73,8.59,8.64,375200.0],["2013-06-28",8.59,8.7,8.43,8.52,888600.0],["2013-07-01",8.58,8.9,8.55,8.84,406700.0],["2013-07-02",8.85,9.02,8.52,8.57,440200.0],["2013-07-03",8.55,8.8,8.51,8.73,178300.0],["2013-07-05",8.88,8.98,8.75,8.98,526800.0],["2013-07-08",9.03,9.07,8.84,8.89,366500.0],["2013-07-09",8.95,8.99,8.77,8.89,304700.0],["2013-07-10",8.95,9.03,8.86,9.01,239300.0],["2013-07-11",9.15,9.22,9.01,9.22,419400.0],["2013-07-12",9.2,9.3,9.13,9.2,300200.0],["2013-07-15",9.19,9.28,9.04,9.1,289100.0],["2013-07-16",9.12,9.23,9.07,9.11,143300.0],["2013-07-17",9.15,9.17,8.96,9.09,425600.0],["2013-07-18",9.13,9.18,9.05,9.09,152700.0],["2013-07-19",9.06,9.06,8.9,9.0,243100.0],["2013-07-22",8.98,9.08,8.97,8.98,155100.0],["2013-07-23",9.02,9.06,8.75,8.91,262600.0],["2013-07-24",8.93,9.01,8.9,8.95,133100.0],["2013-07-25",8.91,8.96,8.77,8.83,345700.0],["2013-07-26",8.76,8.99,8.75,8.94,251000.0],["2013-07-29",8.94,9.01,8.88,8.96,222200.0],["2013-07-30",9.0,9.03,8.93,8.93,364000.0],["2013-07-31",9.0,9.02,8.43,8.88,491200.0],["2013-08-01",8.98,9.05,8.89,8.91,335500.0],["2013-08-02",8.89,8.9,8.73,8.84,408600.0],["2013-08-05",8.84,8.9,8.73,8.77,314200.0],["2013-08-06",8.69,8.73,8.62,8.7,267200.0],["2013-08-07",8.7,8.79,8.63,8.72,189900.0],["2013-08-08",8.75,8.84,8.63,8.74,281600.0],["2013-08-09",8.74,8.83,8.66,8.66,256600.0],["2013-08-12",8.64,8.69,8.58,8.6,256800.0],["2013-08-13",8.6,8.74,8.57,8.7,390900.0],["2013-08-14",8.74,9.4,8.74,9.34,1221800.0],["2013-08-15",9.33,10.12,9.28,9.8,2400200.0],["2013-08-16",9.89,10.46,9.89,10.21,2036400.0],["2013-08-19",10.18,10.77,10.0,10.43,1709800.0],["2013-08-20",10.5,10.99,10.38,10.87,1583500.0],["2013-08-21",11.05,11.5,10.9,11.19,3016200.0],["2013-08-22",11.24,11.46,11.03,11.37,1282900.0],["2013-08-23",11.4,11.47,11.27,11.39,904600.0],["2013-08-26",11.37,11.79,11.22,11.49,1041500.0],["2013-08-27",11.47,12.17,11.36,11.85,2782300.0],["2013-08-28",11.49,11.68,11.05,11.15,2586900.0],["2013-08-29",11.09,12.1,11.06,11.92,2706500.0],["2013-08-30",12.0,12.12,11.6,11.64,1739700.0],["2013-09-03",11.92,11.99,11.7,11.97,1112000.0],["2013-09-04",12.0,12.68,12.0,12.37,1919400.0],["2013-09-05",12.33,12.53,12.24,12.26,1070900.0],["2013-09-06",12.3,12.42,11.88,12.13,862700.0],["2013-09-09",12.16,12.3,11.98,12.15,800100.0],["2013-09-10",12.21,12.49,12.16,12.28,818700.0],["2013-09-11",12.27,12.62,12.16,12.48,779300.0],["2013-09-12",12.45,12.48,12.21,12.26,660700.0],["2013-09-13",12.32,12.37,12.04,12.33,673100.0],["2013-09-16",12.69,13.42,12.53,13.16,2308400.0],["2013-09-17",13.21,13.37,13.02,13.26,1165900.0],["2013-09-18",13.5,14.2,13.36,14.09,2694600.0],["2013-09-19",14.15,14.42,14.01,14.26,1690000.0],["2013-09-20",14.66,15.22,14.35,14.79,4189400.0],["2013-09-23",14.83,14.85,14.21,14.49,1716200.0],["2013-09-24",14.44,15.09,14.42,14.65,1297900.0],["2013-09-25",14.66,15.3,14.66,14.96,1206700.0],["2013-09-26",15.03,15.2,14.9,15.15,951200.0],["2013-09-27",15.04,15.14,14.71,14.86,1003200.0],["2013-09-30",14.61,15.16,14.37,14.88,1230900.0],["2013-10-01",14.89,15.96,14.89,15.94,2434600.0],["2013-10-02",15.97,17.16,15.62,16.65,3204600.0],["2013-10-03",16.36,16.57,14.51,14.9,4596400.0],["2013-10-04",14.85,15.28,13.45,14.03,5123000.0],["2013-10-07",14.15,15.18,13.85,14.65,3533700.0],["2013-10-08",14.87,15.82,14.63,14.73,3469400.0],["2013-10-09",14.91,15.22,14.25,14.54,2201800.0],["2013-10-10",14.8,15.36,14.75,15.09,1775300.0],["2013-10-11",15.12,15.37,14.86,15.11,1120700.0],["2013-10-14",14.97,15.18,14.63,15.12,1431900.0],["2013-10-15",15.04,15.25,14.8,14.93,835200.0],["2013-10-16",15.0,15.26,14.91,15.11,800600.0],["2013-10-17",15.09,15.8,15.08,15.7,1905300.0],["2013-10-18",15.85,16.14,15.58,15.81,1404300.0],["2013-10-21",15.88,15.95,15.16,15.43,1151700.0],["2013-10-22",15.48,15.66,15.28,15.52,941900.0],["2013-10-23",15.47,15.61,15.24,15.35,805100.0],["2013-10-24",15.38,15.6,15.24,15.35,665200.0],["2013-10-25",15.4,15.58,14.93,15.09,834600.0],["2013-10-28",15.04,15.25,14.99,15.25,689400.0],["2013-10-29",15.25,15.73,15.25,15.66,1064400.0],["2013-10-30",16.36,18.32,16.31,17.97,6114600.0],["2013-10-31",18.0,18.52,17.6,17.78,2868600.0],["2013-11-01",17.71,17.89,16.81,16.86,2522500.0],["2013-11-04",16.87,17.82,16.87,17.32,1615700.0],["2013-11-05",17.36,17.81,17.26,17.6,1315600.0],["2013-11-06",17.73,17.89,16.92,17.17,1012900.0],["2013-11-07",17.2,17.42,15.9,16.01,2036800.0],["2013-11-08",15.98,17.08,15.8,16.87,1555000.0],["2013-11-11",16.86,17.13,16.56,16.76,832700.0],["2013-11-12",16.77,17.0,16.35,16.46,1148400.0],["2013-11-13",16.36,17.84,16.3,17.71,1988900.0],["2013-11-14",17.75,17.89,17.22,17.31,1318500.0],["2013-11-15",17.26,17.82,17.2,17.49,1118300.0],["2013-11-18",17.72,17.8,17.01,17.08,1349900.0],["2013-11-19",17.15,17.47,16.59,16.7,1292300.0],["2013-11-20",16.82,17.24,16.67,16.81,878600.0],["2013-11-21",16.83,17.17,16.75,16.99,1105000.0],["2013-11-22",17.04,17.65,16.79,17.5,1384200.0],["2013-11-25",17.75,18.4,17.56,17.76,2247800.0],["2013-11-26",17.83,18.02,17.65,17.76,951000.0],["2013-11-27",17.71,17.87,17.43,17.6,838500.0],["2013-11-29",17.59,17.69,17.17,17.19,512100.0],["2013-12-02",17.25,17.45,16.53,16.6,1262400.0],["2013-12-03",16.49,16.58,15.96,16.18,1585000.0],["2013-12-04",16.32,16.38,15.78,16.01,1171300.0],["2013-12-05",16.02,16.56,15.89,16.51,1205900.0],["2013-12-06",16.64,16.98,16.4,16.8,1091800.0],["2013-12-09",16.84,17.04,16.63,16.73,730400.0],["2013-12-10",16.84,17.3,16.84,16.91,1226500.0],["2013-12-11",17.0,17.1,16.25,16.4,949800.0],["2013-12-12",16.37,16.81,16.23,16.44,816100.0],["2013-12-13",16.39,16.51,15.23,15.52,2142100.0],["2013-12-16",16.05,17.17,15.94,16.89,2802900.0],["2013-12-17",16.94,16.98,16.25,16.28,1126100.0],["2013-12-18",16.29,16.81,16.05,16.77,1246100.0],["2013-12-19",16.68,16.68,16.1,16.14,757800.0],["2013-12-20",16.22,16.43,16.09,16.2,1282600.0],["2013-12-23",16.27,16.33,15.85,15.94,927200.0],["2013-12-24",15.92,16.24,15.81,16.16,420400.0],["2013-12-26",16.27,16.54,16.21,16.4,749000.0],["2013-12-27",16.45,16.69,15.87,15.95,1042800.0],["2013-12-30",16.0,16.08,15.85,15.9,515100.0],["2013-12-31",15.91,16.15,15.8,15.88,659600.0],["2014-01-02",15.84,15.84,14.89,15.38,1276700.0],["2014-01-03",15.32,15.74,15.32,15.67,569400.0],["2014-01-06",15.79,15.92,15.29,15.64,997100.0],["2014-01-07",15.62,15.91,15.45,15.91,839100.0],["2014-01-08",16.51,18.57,16.5,17.93,5362900.0],["2014-01-09",17.97,18.12,17.42,17.79,1278300.0],["2014-01-10",17.79,18.88,17.5,18.68,2789700.0],["2014-01-13",18.66,18.68,17.34,17.49,2173300.0],["2014-01-14",17.64,18.14,17.45,18.07,1258200.0],["2014-01-15",18.12,18.19,17.65,17.94,842400.0],["2014-01-16",17.94,18.07,17.5,17.57,977400.0],["2014-01-17",17.6,17.79,17.32,17.67,938100.0],["2014-01-21",17.75,18.6,17.6,17.79,1404900.0],["2014-01-22",17.86,18.12,17.35,18.0,1071100.0],["2014-01-23",17.9,17.98,17.53,17.71,658500.0],["2014-01-24",17.35,17.52,16.6,16.74,1581800.0],["2014-01-27",16.78,16.88,16.09,16.52,979400.0],["2014-01-28",16.53,16.97,16.3,16.65,1124300.0],["2014-01-29",16.41,16.6,15.8,15.89,1049900.0],["2014-01-30",16.12,16.52,16.0,16.3,1025500.0],["2014-01-31",16.08,16.32,15.93,16.06,709200.0],["2014-02-03",16.75,17.52,16.63,16.9,3023200.0],["2014-02-04",16.98,17.13,16.46,16.83,8404400.0],["2014-02-05",16.62,16.7,15.76,16.52,2143000.0],["2014-02-06",16.47,17.09,16.41,16.72,1251100.0],["2014-02-07",16.76,17.2,16.66,16.78,841800.0],["2014-02-10",16.84,16.92,16.33,16.91,1130600.0],["2014-02-11",16.94,17.16,16.66,16.91,999400.0],["2014-02-12",16.87,17.08,16.6,16.79,618300.0],["2014-02-13",16.62,17.23,16.4,17.13,781300.0],["2014-02-14",17.08,17.19,16.85,17.09,501300.0],["2014-02-18",17.11,18.48,17.01,18.08,2042300.0],["2014-02-19",18.12,19.0,18.12,18.56,2360000.0],["2014-02-20",18.64,19.06,17.82,19.02,1770300.0],["2014-02-21",19.14,19.38,18.61,18.8,1523500.0],["2014-02-24",18.9,19.47,18.9,19.07,1354000.0],["2014-02-25",19.19,19.54,19.01,19.1,1669300.0],["2014-02-26",20.0,20.01,18.07,18.93,4202200.0],["2014-02-27",18.97,20.83,18.75,20.5,3026700.0],["2014-02-28",20.0,20.11,19.01,19.23,2840300.0],["2014-03-03",19.11,19.79,18.8,19.56,1212200.0],["2014-03-04",19.83,20.39,19.83,20.28,1387800.0],["2014-03-05",20.29,20.44,19.54,19.87,1494300.0],["2014-03-06",19.83,19.95,19.51,19.65,697600.0],["2014-03-07",19.8,19.85,18.72,18.89,1552000.0],["2014-03-10",18.91,19.52,18.65,19.5,1193300.0],["2014-03-11",19.57,19.58,18.8,18.91,1098400.0],["2014-03-12",18.95,19.19,18.58,18.65,842400.0],["2014-03-13",18.72,18.83,18.0,18.3,946600.0],["2014-03-14",18.3,18.49,18.09,18.33,846500.0],["2014-03-17",18.35,18.6,18.11,18.31,750000.0],["2014-03-18",18.31,18.86,18.27,18.5,843000.0],["2014-03-19",18.55,18.79,18.06,18.23,943200.0],["2014-03-20",18.14,18.42,18.0,18.09,859800.0],["2014-03-21",18.2,18.48,18.09,18.11,1153000.0],["2014-03-24",18.15,18.25,17.37,17.85,1060100.0],["2014-03-25",17.99,18.95,17.87,18.91,1803600.0],["2014-03-26",19.27,19.73,18.82,18.85,1834200.0],["2014-03-27",18.76,18.9,18.13,18.27,894000.0],["2014-03-28",18.26,18.63,18.15,18.32,483800.0],["2014-03-31",18.45,18.61,18.18,18.29,1245400.0],["2014-04-01",18.4,19.17,18.4,18.99,1096800.0],["2014-04-02",19.01,19.09,18.45,18.65,972000.0],["2014-04-03",18.65,18.79,18.18,18.34,783600.0],["2014-04-04",18.45,18.5,17.51,17.62,1260600.0],["2014-04-07",17.55,17.73,16.82,17.06,1223700.0],["2014-04-08",17.0,17.28,16.63,17.03,845300.0],["2014-04-09",17.03,17.41,16.86,17.34,719000.0],["2014-04-10",17.34,17.4,16.2,16.43,948000.0],["2014-04-11",16.16,17.17,16.16,16.74,1217400.0],["2014-04-14",16.95,17.24,16.49,16.78,860700.0],["2014-04-15",16.86,17.57,16.78,17.3,1205600.0],["2014-04-16",17.48,17.83,17.27,17.79,1115600.0],["2014-04-17",17.79,17.94,17.39,17.88,1249000.0],["2014-04-21",17.86,17.93,17.36,17.7,919200.0],["2014-04-22",17.74,18.42,17.68,18.23,737400.0],["2014-04-23",18.24,18.6,18.17,18.26,848500.0],["2014-04-24",18.3,18.44,17.71,18.19,809500.0],["2014-04-25",18.07,18.07,17.52,17.71,799500.0],["2014-04-28",17.85,17.93,16.51,16.78,1167900.0],["2014-04-29",16.84,17.2,16.62,17.08,951300.0],["2014-04-30",17.02,17.19,15.33,16.15,1734300.0],["2014-05-01",15.99,16.12,15.09,15.25,2363200.0],["2014-05-02",15.25,15.34,14.1,14.13,2860000.0],["2014-05-05",14.12,14.59,13.82,14.41,1384600.0],["2014-05-06",14.28,14.28,13.18,13.2,1704200.0],["2014-05-07",13.2,13.39,12.55,13.13,2596000.0],["2014-05-08",13.05,13.5,13.01,13.14,1828300.0],["2014-05-09",13.12,13.39,13.03,13.26,1176900.0],["2014-05-12",13.6,14.31,13.5,14.06,1820900.0],["2014-05-13",14.17,14.24,13.55,13.64,882900.0],["2014-05-14",13.58,13.61,12.97,13.01,1415900.0],["2014-05-15",12.93,13.13,12.62,13.05,1008600.0],["2014-05-16",13.03,13.33,12.82,13.32,1074600.0],["2014-05-19",13.2,13.66,13.11,13.52,893500.0],["2014-05-20",13.48,13.48,12.76,12.87,1096500.0],["2014-05-21",12.91,13.09,12.82,13.06,579900.0],["2014-05-22",13.06,13.16,12.97,13.08,410900.0],["2014-05-23",13.06,13.38,12.99,13.35,602100.0],["2014-05-27",13.43,13.61,13.33,13.48,574100.0],["2014-05-28",13.39,13.61,13.19,13.27,583200.0],["2014-05-29",13.41,13.56,13.23,13.52,605200.0],["2014-05-30",13.52,13.57,13.23,13.27,653800.0],["2014-06-02",13.28,13.36,13.04,13.32,574500.0],["2014-06-03",13.19,13.32,12.98,13.0,614300.0],["2014-06-04",12.96,13.19,12.87,13.05,466400.0],["2014-06-05",13.22,13.37,12.95,13.36,631200.0],["2014-06-06",13.42,13.64,13.29,13.35,475800.0],["2014-06-09",13.31,13.66,13.26,13.53,802500.0],["2014-06-10",13.42,14.65,13.18,14.28,2538000.0],["2014-06-11",14.1,14.23,13.7,13.91,1007000.0],["2014-06-12",13.9,14.08,13.51,14.03,680200.0],["2014-06-13",14.09,14.09,13.62,13.87,485200.0],["2014-06-16",13.84,13.96,13.65,13.78,494500.0],["2014-06-17",13.83,14.19,13.65,14.07,723100.0],["2014-06-18",14.08,14.12,13.81,13.86,462300.0],["2014-06-19",14.0,14.0,13.62,13.7,623600.0],["2014-06-20",13.74,14.25,13.57,13.85,1853100.0],["2014-06-23",13.82,13.82,13.57,13.7,611300.0],["2014-06-24",13.6,13.73,13.36,13.43,797400.0],["2014-06-25",13.36,13.49,13.18,13.46,533000.0],["2014-06-26",13.45,13.53,13.14,13.29,408500.0],["2014-06-27",13.22,13.42,13.13,13.39,649700.0],["2014-06-30",13.31,13.32,12.99,13.3,1199900.0],["2014-07-01",13.35,13.74,13.2,13.5,1124800.0],["2014-07-02",13.48,13.69,13.22,13.28,492800.0],["2014-07-03",13.31,13.36,13.11,13.18,270800.0],["2014-07-07",13.1,13.17,12.86,12.89,685600.0],["2014-07-08",12.88,13.02,11.97,12.0,2097900.0],["2014-07-09",12.09,12.36,11.27,11.37,2495500.0],["2014-07-10",11.19,11.29,10.81,11.24,1856400.0],["2014-07-11",11.26,11.48,11.0,11.2,958800.0],["2014-07-14",11.32,11.4,11.14,11.21,986500.0],["2014-07-15",11.22,11.29,10.81,10.88,1580900.0],["2014-07-16",10.96,10.97,10.7,10.78,1032000.0],["2014-07-17",10.68,10.79,10.46,10.5,1423300.0],["2014-07-18",10.5,11.4,10.5,11.36,1993600.0],["2014-07-21",11.29,11.55,11.06,11.46,887500.0],["2014-07-22",11.51,11.72,11.43,11.53,590200.0],["2014-07-23",11.57,11.57,11.22,11.23,515100.0],["2014-07-24",11.24,11.6,11.24,11.44,735400.0],["2014-07-25",11.35,11.75,11.3,11.49,899200.0],["2014-07-28",11.48,11.62,11.19,11.31,567400.0],["2014-07-29",11.32,11.61,11.28,11.5,590100.0],["2014-07-30",12.33,13.57,12.25,13.36,3957100.0],["2014-07-31",13.13,13.2,12.0,12.06,2098100.0],["2014-08-01",12.01,12.08,11.37,11.52,1264800.0],["2014-08-04",11.51,11.64,11.28,11.44,746800.0],["2014-08-05",11.49,11.9,11.44,11.64,1001800.0],["2014-08-06",11.86,12.38,11.8,12.35,1604900.0],["2014-08-07",12.68,12.69,12.17,12.18,1049500.0],["2014-08-08",12.22,12.43,12.02,12.38,825900.0],["2014-08-11",12.43,12.49,12.14,12.38,655300.0],["2014-08-12",12.34,12.46,11.97,12.02,806800.0],["2014-08-13",12.05,12.45,12.02,12.36,730700.0],["2014-08-14",12.39,12.75,12.2,12.71,765500.0],["2014-08-15",13.15,14.14,13.14,13.91,3363400.0],["2014-08-18",14.71,15.58,14.57,14.68,5383000.0],["2014-08-19",15.43,16.12,15.1,16.11,5388300.0],["2014-08-20",15.82,15.98,15.22,15.46,3029900.0],["2014-08-21",15.63,15.91,15.31,15.89,3002900.0],["2014-08-22",15.91,16.48,15.43,15.71,2811300.0],["2014-08-25",16.17,16.54,15.86,15.95,3305500.0],["2014-08-26",15.99,16.0,15.47,15.67,1880100.0],["2014-08-27",15.79,16.16,15.51,15.95,2134300.0],["2014-08-28",15.74,15.9,15.45,15.67,1753700.0],["2014-08-29",15.68,15.83,15.35,15.67,1123800.0],["2014-09-02",16.1,17.7,15.85,17.54,6062300.0],["2014-09-03",18.06,18.24,16.62,16.74,5231100.0],["2014-09-04",17.28,18.39,17.27,17.55,7663900.0],["2014-09-05",18.68,18.76,17.93,18.27,8426000.0],["2014-09-08",18.31,18.35,17.36,17.82,3893300.0],["2014-09-09",17.83,17.87,17.11,17.22,2779400.0],["2014-09-10",17.2,17.83,17.05,17.73,2337600.0],["2014-09-11",17.91,18.16,17.54,17.79,4103100.0],["2014-09-12",18.29,18.7,17.87,18.43,5028100.0],["2014-09-15",18.6,18.65,17.77,17.79,2657300.0],["2014-09-16",17.65,18.22,17.31,18.01,3035200.0],["2014-09-17",17.76,17.95,17.08,17.2,3356000.0],["2014-09-18",17.24,17.3,16.35,16.91,3411600.0],["2014-09-19",16.96,17.04,16.08,16.13,2992100.0],["2014-09-22",16.0,16.07,15.3,15.97,2666800.0],["2014-09-23",15.68,16.07,15.68,15.81,1247900.0],["2014-09-24",16.16,16.37,15.95,16.08,1546400.0],["2014-09-25",16.1,16.59,15.98,15.99,2225200.0],["2014-09-26",16.01,16.08,15.4,15.67,1828500.0],["2014-09-29",15.31,15.52,15.17,15.4,1856600.0],["2014-09-30",15.88,15.95,15.21,15.44,3238600.0],["2014-10-01",15.34,15.34,14.3,14.59,3050400.0],["2014-10-02",14.6,15.37,14.59,15.26,2067700.0],["2014-10-03",15.39,15.39,14.65,15.07,1783300.0],["2014-10-06",15.8,15.85,14.78,14.99,1687300.0],["2014-10-07",14.78,14.81,14.42,14.44,1685600.0],["2014-10-08",14.64,14.76,14.06,14.54,2034700.0],["2014-10-09",14.46,14.97,14.36,14.71,1806000.0],["2014-10-10",14.63,14.76,13.91,14.06,1833700.0],["2014-10-13",14.04,14.2,13.4,13.61,1874100.0],["2014-10-14",13.8,14.51,13.77,14.2,1546000.0],["2014-10-15",13.79,14.85,13.61,14.69,1729700.0],["2014-10-16",14.31,15.13,14.11,14.97,1449300.0],["2014-10-17",15.19,15.46,14.99,15.05,1530700.0],["2014-10-20",14.98,15.07,14.6,14.73,1085900.0],["2014-10-21",14.83,15.23,14.61,15.07,1117100.0],["2014-10-22",15.16,15.25,14.82,14.98,893900.0],["2014-10-23",15.07,15.42,14.9,15.26,1037600.0],["2014-10-24",15.22,15.57,15.11,15.47,917600.0],["2014-10-27",15.37,15.69,15.22,15.63,1232600.0],["2014-10-28",15.72,16.35,15.33,16.28,1798000.0],["2014-10-29",16.27,16.5,15.83,16.47,2211600.0],["2014-10-30",17.55,18.42,16.86,17.7,10056600.0],["2014-10-31",18.03,18.98,17.9,18.84,8309100.0],["2014-11-03",18.51,19.45,18.37,19.17,4526000.0],["2014-11-04",19.05,19.17,18.25,18.49,4263700.0],["2014-11-05",18.97,19.05,18.53,18.58,1954900.0],["2014-11-06",18.67,18.72,18.19,18.43,1693500.0],["2014-11-07",18.53,18.53,17.73,18.52,2615600.0],["2014-11-10",18.6,19.13,18.24,18.93,3040500.0],["2014-11-11",19.05,19.95,19.02,19.51,3294900.0],["2014-11-12",19.43,20.03,19.07,19.75,2718200.0],["2014-11-13",19.8,20.36,19.2,19.64,3492700.0],["2014-11-14",19.51,20.69,19.42,20.19,3927200.0],["2014-11-17",20.11,20.2,19.48,19.51,2508100.0],["2014-11-18",19.6,20.53,19.6,20.13,2543600.0],["2014-11-19",20.08,20.36,19.8,20.05,1751200.0],["2014-11-20",19.93,20.94,19.76,20.57,2959600.0],["2014-11-21",20.9,21.01,18.86,19.34,6346900.0],["2014-11-24",19.17,19.78,19.17,19.72,2503900.0],["2014-11-25",20.1,20.83,19.7,20.59,4030200.0],["2014-11-26",21.55,22.35,21.14,21.87,9273000.0],["2014-11-28",22.0,22.12,20.93,21.48,2437000.0],["2014-12-01",21.35,22.4,20.79,22.09,4814100.0],["2014-12-02",22.96,24.44,22.75,23.34,12757200.0],["2014-12-03",22.33,22.98,21.63,22.86,7929600.0],["2014-12-04",23.63,24.45,23.27,24.15,9251700.0],["2014-12-05",24.5,25.02,24.1,24.82,4976200.0],["2014-12-08",24.0,24.1,21.66,23.32,8693300.0],["2014-12-09",21.57,23.32,21.06,23.26,5006500.0],["2014-12-10",23.14,23.73,22.3,22.52,3687700.0],["2014-12-11",23.5,23.73,22.86,23.19,3510300.0],["2014-12-12",22.9,23.88,22.8,23.19,3295100.0],["2014-12-15",23.39,23.44,22.76,22.87,2390700.0],["2014-12-16",22.76,23.31,22.55,22.85,2577200.0],["2014-12-17",24.15,24.86,23.76,24.61,5890500.0],["2014-12-18",25.04,25.14,23.64,24.18,3247900.0],["2014-12-19",24.18,24.26,23.61,23.98,2503800.0],["2014-12-22",24.81,26.39,24.74,26.06,5922400.0],["2014-12-23",26.69,27.1,25.65,26.02,4010600.0],["2014-12-24",26.4,26.97,26.12,26.87,2141700.0],["2014-12-26",27.01,27.65,26.54,26.91,2605300.0],["2014-12-29",26.71,27.18,26.27,26.71,2040200.0],["2014-12-30",26.55,27.0,26.46,26.82,1441800.0],["2014-12-31",26.84,27.15,26.45,26.48,1767900.0],["2015-01-02",26.7,26.75,25.56,26.51,2273500.0],["2015-01-05",26.15,26.4,25.46,25.69,2443600.0],["2015-01-06",26.11,26.22,24.74,25.57,3444900.0],["2015-01-07",25.89,26.2,25.22,25.98,1646700.0],["2015-01-08",26.19,26.66,25.75,26.63,2391200.0],["2015-01-09",26.62,26.63,26.01,26.27,1445500.0],["2015-01-12",26.24,26.41,25.53,25.84,1206500.0],["2015-01-13",26.11,26.84,25.4,25.72,2214300.0],["2015-01-14",25.33,26.24,25.12,25.91,1864900.0],["2015-01-15",26.18,26.33,25.21,25.23,1451500.0],["2015-01-16",25.3,25.62,24.97,25.36,1628700.0],["2015-01-20",25.57,27.45,25.25,26.91,4400300.0],["2015-01-21",26.78,27.19,26.27,26.8,2266200.0],["2015-01-22",27.09,27.79,26.35,27.44,2382300.0],["2015-01-23",27.38,28.3,27.18,27.61,1756500.0],["2015-01-26",27.68,28.23,27.6,27.89,1384800.0],["2015-01-27",27.47,28.03,27.38,27.69,1615300.0],["2015-01-28",27.9,28.19,27.28,27.28,1477400.0],["2015-01-29",27.23,27.82,26.56,27.81,1536800.0],["2015-01-30",27.52,27.97,27.0,27.01,1231100.0],["2015-02-02",26.98,27.02,25.92,26.9,1478800.0],["2015-02-03",26.9,27.24,25.66,25.8,2326900.0],["2015-02-04",25.8,26.65,25.77,26.42,1327700.0],["2015-02-05",26.55,27.0,26.28,26.98,1166600.0],["2015-02-06",26.98,27.16,26.3,26.64,1024800.0],["2015-02-09",26.31,26.77,26.12,26.28,770100.0],["2015-02-10",26.39,26.69,26.01,26.58,743300.0],["2015-02-11",26.5,26.7,26.25,26.27,959600.0],["2015-02-12",26.36,27.39,26.36,27.38,1355600.0],["2015-02-13",27.37,27.88,26.89,26.96,1173100.0],["2015-02-17",27.05,27.32,26.6,26.87,757400.0],["2015-02-18",26.76,27.18,26.4,26.99,848700.0],["2015-02-19",26.84,27.64,26.77,27.16,981000.0],["2015-02-20",27.23,27.77,27.04,27.58,1142300.0],["2015-02-23",27.72,27.93,27.22,27.76,1404900.0],["2015-02-24",27.62,27.92,27.25,27.51,1165200.0],["2015-02-25",27.42,27.57,26.73,27.05,2028900.0],["2015-02-26",25.62,25.85,22.19,22.69,13127600.0],["2015-02-27",23.41,23.93,23.1,23.48,5849400.0],["2015-03-02",23.4,23.5,22.38,22.64,3108600.0],["2015-03-03",22.78,22.9,21.54,21.93,3988200.0],["2015-03-04",21.75,22.98,21.45,22.65,2698900.0],["2015-03-05",22.84,22.92,22.3,22.54,1547700.0],["2015-03-06",22.32,22.71,22.06,22.65,2126100.0],["2015-03-09",22.6,22.8,21.94,22.03,1152000.0],["2015-03-10",21.65,21.96,21.39,21.84,1330200.0],["2015-03-11",21.83,22.25,21.7,22.06,1161700.0],["2015-03-12",22.47,24.4,22.3,24.13,3242300.0],["2015-03-13",24.1,24.19,23.69,23.93,1947400.0],["2015-03-16",23.95,24.15,23.38,23.53,1179200.0],["2015-03-17",23.38,23.7,23.24,23.44,1015500.0],["2015-03-18",23.36,23.98,23.35,23.96,934800.0],["2015-03-19",23.83,24.49,23.8,24.37,1067500.0],["2015-03-20",24.59,24.6,24.0,24.09,1168000.0],["2015-03-23",24.05,24.62,24.01,24.29,1304600.0],["2015-03-24",24.39,25.65,24.39,25.3,1922600.0],["2015-03-25",25.22,25.45,24.21,24.35,1464500.0],["2015-03-26",24.17,24.38,23.79,24.21,938500.0],["2015-03-27",24.15,24.62,23.92,24.07,872400.0],["2015-03-30",24.15,24.88,24.13,24.63,767200.0],["2015-03-31",24.9,25.0,24.06,24.11,1216400.0],["2015-04-01",24.01,24.38,23.41,24.24,1020800.0],["2015-04-02",24.21,24.47,24.04,24.44,746900.0],["2015-04-06",24.19,24.71,24.16,24.51,654200.0],["2015-04-07",24.46,25.0,24.4,24.53,766300.0],["2015-04-08",24.85,25.32,24.14,25.16,1367600.0],["2015-04-09",26.27,27.48,26.2,27.4,5254200.0],["2015-04-10",27.48,27.5,26.8,27.07,2000200.0],["2015-04-13",27.28,27.46,26.82,27.02,1053300.0],["2015-04-14",27.15,27.58,26.6,26.83,1292500.0],["2015-04-15",27.09,27.36,26.53,27.15,1545500.0],["2015-04-16",27.01,28.61,26.85,27.83,3256100.0],["2015-04-17",29.41,29.65,28.06,28.4,4558000.0],["2015-04-20",29.01,30.47,28.6,30.37,4136500.0],["2015-04-21",29.96,30.0,28.74,29.5,3068700.0],["2015-04-22",28.79,29.67,28.7,29.5,1558600.0],["2015-04-23",29.27,30.18,28.78,29.68,1643000.0],["2015-04-24",29.63,30.0,29.51,29.67,1272700.0],["2015-04-27",29.76,29.9,28.1,28.37,2566400.0],["2015-04-28",28.85,29.35,28.05,28.89,3162900.0],["2015-04-29",28.76,28.79,27.88,28.07,2600800.0],["2015-04-30",30.74,31.15,29.24,30.19,8804800.0],["2015-05-01",30.5,33.23,30.5,32.37,6940700.0],["2015-05-04",32.83,34.24,32.18,33.7,6235900.0],["2015-05-05",33.97,35.0,33.87,34.6,6241200.0],["2015-05-06",34.98,34.98,33.51,34.41,3869900.0],["2015-05-07",33.25,33.35,31.94,32.58,4577500.0],["2015-05-08",32.79,32.89,31.12,31.94,4940700.0],["2015-05-11",32.0,33.9,31.86,33.19,3494700.0],["2015-05-12",32.85,34.0,32.53,33.66,2678600.0],["2015-05-13",34.0,34.49,33.47,33.54,1801500.0],["2015-05-14",33.55,33.95,33.0,33.7,1357400.0],["2015-05-15",33.61,33.69,32.62,32.97,1867200.0],["2015-05-18",31.83,32.49,30.38,32.43,4272300.0],["2015-05-19",32.56,33.0,32.25,32.35,1528600.0],["2015-05-20",32.3,32.48,31.42,31.86,1814800.0],["2015-05-21",31.9,32.9,31.9,32.26,1371000.0],["2015-05-22",32.38,32.43,31.73,31.87,1130000.0],["2015-05-26",31.76,31.83,30.48,31.3,2777900.0],["2015-05-27",31.35,31.65,31.24,31.41,1167400.0],["2015-05-28",31.43,32.4,31.27,31.91,1646900.0],["2015-05-29",31.71,31.91,31.42,31.58,1068500.0],["2015-06-01",31.7,31.87,30.73,30.89,1733300.0],["2015-06-02",30.77,31.61,30.62,31.51,1547500.0],["2015-06-03",32.15,32.35,31.37,31.72,1829800.0],["2015-06-04",31.53,32.25,31.03,31.36,1668700.0],["2015-06-05",31.4,32.5,31.17,32.21,2042400.0],["2015-06-08",32.35,33.17,32.0,32.88,3002400.0],["2015-06-09",32.93,33.9,32.93,33.59,3020900.0],["2015-06-10",33.75,35.16,33.75,34.96,3705300.0],["2015-06-11",35.31,35.95,34.55,35.03,2712000.0],["2015-06-12",34.74,34.77,33.75,33.99,2168700.0],["2015-06-15",33.7,35.12,33.11,34.91,2001000.0],["2015-06-16",34.79,35.22,34.42,34.6,1336600.0],["2015-06-17",35.08,35.33,34.44,34.65,1586700.0],["2015-06-18",35.27,35.79,34.81,34.96,2826200.0],["2015-06-19",35.0,35.15,34.12,34.56,3051600.0],["2015-06-22",34.72,34.88,33.79,34.0,2106900.0],["2015-06-23",33.77,34.8,33.42,34.65,2197800.0],["2015-06-24",34.5,34.6,33.71,33.78,1451600.0],["2015-06-25",34.02,34.37,33.63,33.82,1443300.0],["2015-06-26",33.86,34.11,33.46,33.56,1623900.0],["2015-06-29",32.23,33.22,31.11,31.6,3515200.0],["2015-06-30",32.04,33.47,31.61,33.31,2622600.0],["2015-07-01",33.5,33.53,32.67,33.18,1589800.0],["2015-07-02",33.18,33.4,32.3,32.51,969800.0],["2015-07-06",31.82,32.9,31.79,32.23,1114300.0],["2015-07-07",32.36,32.7,31.31,32.61,1509200.0],["2015-07-08",32.18,32.49,31.11,31.39,1913200.0],["2015-07-09",32.19,32.73,31.9,32.4,2138000.0],["2015-07-10",32.95,33.18,32.6,33.04,976300.0],["2015-07-13",33.14,33.44,32.52,33.07,1577100.0],["2015-07-14",33.01,33.33,32.44,32.59,947300.0],["2015-07-15",32.64,33.06,32.06,32.96,1899500.0],["2015-07-16",32.93,34.8,32.93,34.37,2844500.0],["2015-07-17",34.6,34.6,33.81,34.0,1178700.0],["2015-07-20",34.1,34.91,32.5,32.55,2387300.0],["2015-07-21",32.46,32.96,32.01,32.63,983800.0],["2015-07-22",32.59,33.36,32.15,32.2,1334200.0],["2015-07-23",32.22,32.53,31.62,31.71,1166900.0],["2015-07-24",31.84,32.21,30.64,30.9,1613700.0],["2015-07-27",30.76,30.9,29.17,30.33,1817300.0],["2015-07-28",30.38,31.1,29.35,30.78,2107300.0],["2015-07-29",31.1,31.78,30.4,31.7,2276700.0],["2015-07-30",32.03,32.82,27.63,28.11,9392100.0],["2015-07-31",28.61,28.8,26.25,27.22,5854600.0],["2015-08-03",27.03,27.08,25.1,25.13,3796100.0],["2015-08-04",25.53,26.54,25.29,26.23,3771000.0],["2015-08-05",26.05,26.42,25.26,25.32,2575100.0],["2015-08-06",25.45,25.6,23.95,24.45,2352500.0],["2015-08-07",24.2,24.28,23.03,24.04,1770100.0],["2015-08-10",24.03,25.23,23.79,24.65,2280200.0],["2015-08-11",24.25,24.84,23.82,24.23,1446300.0],["2015-08-12",23.6,23.85,22.73,23.25,1932700.0],["2015-08-13",23.76,24.48,23.24,24.08,1714100.0],["2015-08-14",23.91,24.2,23.53,23.99,939200.0],["2015-08-17",23.6,24.41,23.57,24.29,962900.0],["2015-08-18",23.98,24.23,23.5,23.91,1048200.0],["2015-08-19",23.5,23.65,22.6,23.02,1990500.0],["2015-08-20",22.56,22.87,21.45,21.7,2354500.0],["2015-08-21",21.0,22.08,20.26,21.29,3962300.0],["2015-08-24",19.01,20.4,18.05,20.4,3258000.0],["2015-08-25",21.2,22.21,20.73,21.36,2262300.0],["2015-08-26",21.88,22.83,21.37,22.37,2918400.0],["2015-08-27",22.85,23.79,22.35,23.63,3000500.0],["2015-08-28",23.59,23.89,23.32,23.71,1536500.0],["2015-08-31",23.45,23.83,23.3,23.4,1181400.0],["2015-09-01",22.75,23.07,22.4,22.5,1465000.0],["2015-09-02",23.19,24.18,22.97,23.87,2046200.0],["2015-09-03",23.83,24.25,23.37,23.45,1210000.0],["2015-09-04",23.24,23.95,23.02,23.63,725600.0],["2015-09-08",24.03,24.49,23.91,24.28,1188400.0],["2015-09-09",24.45,24.5,23.71,23.76,1042400.0],["2015-09-10",23.65,24.02,23.54,23.76,707400.0],["2015-09-11",23.45,23.85,23.25,23.73,695800.0],["2015-09-14",23.68,24.03,23.63,23.87,710100.0],["2015-09-15",23.97,24.32,23.35,24.14,754300.0],["2015-09-16",24.17,24.32,23.95,24.02,1115000.0],["2015-09-17",23.94,24.5,23.94,24.18,1192300.0],["2015-09-18",23.75,24.17,23.75,23.96,1376800.0],["2015-09-21",24.0,24.16,23.56,23.81,1299900.0],["2015-09-22",23.41,23.78,23.18,23.37,1369700.0],["2015-09-23",23.41,23.89,23.14,23.21,1484100.0],["2015-09-24",23.56,24.43,23.34,24.04,1733300.0],["2015-09-25",24.36,24.38,23.44,23.58,1429700.0],["2015-09-28",23.48,23.54,21.77,21.95,1742400.0],["2015-09-29",21.99,22.05,21.3,21.58,1284200.0],["2015-09-30",21.89,22.23,21.61,22.03,1459200.0],["2015-10-01",22.07,22.45,21.75,22.23,859500.0],["2015-10-02",21.84,22.64,21.71,22.59,844700.0],["2015-10-05",22.76,23.4,22.66,23.31,854900.0],["2015-10-06",23.35,24.22,23.23,23.97,1222300.0],["2015-10-07",24.24,25.73,24.13,25.66,2642100.0],["2015-10-08",25.73,26.11,24.62,25.34,2159400.0],["2015-10-09",26.48,26.48,24.55,24.7,1833000.0],["2015-10-12",24.67,24.7,24.02,24.22,716800.0],["2015-10-13",24.1,24.34,23.64,23.72,911200.0],["2015-10-14",23.65,23.99,23.32,23.39,905100.0],["2015-10-15",23.57,24.25,23.5,24.22,1186000.0],["2015-10-16",24.32,24.68,24.05,24.63,901300.0],["2015-10-19",24.55,24.9,24.47,24.77,696300.0],["2015-10-20",24.67,25.83,20.99,22.1,6090000.0],["2015-10-21",22.21,22.25,21.4,21.83,2712700.0],["2015-10-22",21.86,22.26,21.63,22.03,1017500.0],["2015-10-23",22.17,22.62,22.0,22.36,970100.0],["2015-10-26",23.22,24.23,22.83,23.56,2336000.0],["2015-10-27",23.98,23.99,22.56,22.92,1707200.0],["2015-10-28",23.03,23.49,22.55,23.48,1347500.0],["2015-10-29",23.5,24.1,23.02,23.39,1456900.0],["2015-10-30",23.44,23.59,22.73,23.41,1201400.0],["2015-11-02",23.4,24.19,23.2,23.88,2109100.0],["2015-11-03",23.0,23.0,20.25,20.91,9401900.0],["2015-11-04",21.42,21.97,20.27,20.58,4361300.0],["2015-11-05",20.44,20.91,18.8,20.16,3876200.0],["2015-11-06",20.07,20.36,19.88,20.19,2253900.0],["2015-11-09",20.18,20.2,18.96,19.24,2313100.0],["2015-11-10",19.05,19.25,18.55,18.81,2149700.0],["2015-11-11",18.75,18.86,18.39,18.55,1192900.0],["2015-11-12",18.38,18.47,18.07,18.11,1337100.0],["2015-11-13",18.0,18.07,17.08,17.4,2464500.0],["2015-11-16",17.25,17.62,17.19,17.38,1827700.0],["2015-11-17",17.4,17.5,16.74,16.76,1924700.0],["2015-11-18",18.12,19.1,18.0,18.33,4707100.0],["2015-11-19",18.55,18.64,17.66,17.82,1902800.0],["2015-11-20",17.89,18.16,17.75,18.16,1650600.0],["2015-11-23",18.28,18.43,18.01,18.24,1470700.0],["2015-11-24",19.48,19.84,18.78,19.31,3342100.0],["2015-11-25",19.35,19.5,19.1,19.27,1535800.0],["2015-11-27",19.22,19.27,18.51,18.84,883800.0],["2015-11-30",18.96,19.17,18.62,18.7,925400.0],["2015-12-01",18.77,18.85,18.2,18.39,1225500.0],["2015-12-02",18.31,18.44,17.78,18.03,1964100.0],["2015-12-03",18.13,18.34,17.66,17.84,1550800.0],["2015-12-04",17.68,17.97,17.46,17.77,1361200.0],["2015-12-07",17.88,17.92,16.98,17.27,1461000.0],["2015-12-08",16.99,17.15,16.7,16.93,1784900.0],["2015-12-09",16.78,17.04,16.33,16.63,1901700.0],["2015-12-10",16.95,17.94,16.8,17.73,2387900.0],["2015-12-11",17.37,17.62,16.95,17.03,1521500.0],["2015-12-14",17.06,17.11,16.14,16.29,1821200.0],["2015-12-15",16.39,17.22,16.38,17.0,1494400.0],["2015-12-16",17.15,17.16,16.55,16.78,1235100.0],["2015-12-17",16.81,17.31,16.76,16.98,1082200.0],["2015-12-18",16.89,17.36,16.78,16.89,1634900.0],["2015-12-21",17.08,18.1,17.01,17.93,1788500.0],["2015-12-22",18.0,18.05,17.14,17.5,1277700.0],["2015-12-23",17.58,18.34,17.43,18.03,1062000.0],["2015-12-24",17.93,18.23,17.62,17.85,596400.0],["2015-12-28",17.7,17.82,17.14,17.25,1059100.0],["2015-12-29",17.29,17.65,17.02,17.41,1090400.0],["2015-12-30",17.52,18.75,17.5,17.81,1868400.0],["2015-12-31",17.76,17.81,17.25,17.29,1232700.0],["2016-01-04",17.0,17.12,16.5,16.83,1409600.0],["2016-01-05",16.98,17.21,16.62,17.02,1248800.0],["2016-01-06",17.92,18.37,17.4,17.64,3030500.0],["2016-01-07",17.2,17.49,16.5,16.59,2071200.0],["2016-01-08",16.8,17.12,16.24,16.28,1242000.0],["2016-01-11",16.5,16.72,15.57,15.86,1618300.0],["2016-01-12",16.02,16.46,15.58,16.02,1333300.0],["2016-01-13",16.09,16.36,15.33,15.41,1227000.0],["2016-01-14",15.44,15.8,14.93,15.48,1591000.0],["2016-01-15",14.7,15.21,14.25,14.63,2356100.0],["2016-01-19",14.63,14.89,14.19,14.5,1485400.0],["2016-01-20",14.15,15.42,13.56,15.1,3081200.0],["2016-01-21",15.86,16.68,15.58,15.66,3034500.0],["2016-01-22",16.06,16.21,15.28,15.43,1361800.0],["2016-01-25",15.27,15.35,14.72,15.02,1531900.0],["2016-01-26",15.08,15.87,14.72,15.85,1445800.0],["2016-01-27",15.63,15.73,15.12,15.15,776900.0],["2016-01-28",15.33,15.55,14.74,14.8,1000200.0],["2016-01-29",14.86,15.4,14.86,15.39,1167700.0],["2016-02-01",15.17,15.55,14.8,15.43,948200.0],["2016-02-02",15.22,15.33,14.46,14.75,1617100.0],["2016-02-03",14.8,15.15,14.22,15.06,905000.0],["2016-02-04",15.06,15.94,15.01,15.8,1333400.0],["2016-02-05",15.64,15.95,15.18,15.53,1198900.0],["2016-02-08",15.24,15.38,14.72,15.38,1190400.0],["2016-02-09",15.1,15.45,14.84,15.37,1042600.0],["2016-02-10",15.45,16.19,15.39,15.48,1086600.0],["2016-02-11",15.09,15.72,15.03,15.41,1124200.0],["2016-02-12",15.55,15.68,15.0,15.43,803000.0],["2016-02-16",15.63,16.35,15.41,16.32,1033100.0],["2016-02-17",16.4,17.23,16.2,17.13,1460100.0],["2016-02-18",17.2,17.39,16.64,17.11,801600.0],["2016-02-19",17.03,17.13,16.71,17.12,938400.0],["2016-02-22",17.24,17.32,17.05,17.26,1137900.0],["2016-02-23",17.13,17.27,16.96,17.0,684300.0],["2016-02-24",16.8,17.24,16.3,17.22,956300.0],["2016-02-25",17.2,17.37,16.84,17.21,980200.0],["2016-02-26",17.28,17.8,17.27,17.48,1327500.0],["2016-02-29",20.52,20.69,19.3,19.38,7322000.0],["2016-03-01",19.11,19.57,18.52,19.44,2670900.0],["2016-03-02",19.39,19.78,19.25,19.52,1601300.0],["2016-03-03",19.48,19.74,19.11,19.47,1260200.0],["2016-03-04",19.44,19.85,19.17,19.45,1515500.0],["2016-03-07",19.4,20.58,19.34,19.85,2110700.0],["2016-03-08",19.81,20.22,19.52,19.54,1377600.0],["2016-03-09",19.63,19.82,19.4,19.54,666600.0],["2016-03-10",19.68,19.91,19.16,19.33,952300.0],["2016-03-11",19.46,19.72,19.22,19.53,812200.0],["2016-03-14",19.45,19.53,19.16,19.33,794500.0],["2016-03-15",19.17,19.29,18.32,18.37,1333900.0],["2016-03-16",18.22,18.83,18.2,18.5,1138700.0],["2016-03-17",18.5,19.1,18.44,18.88,1345200.0],["2016-03-18",18.98,19.21,18.94,19.08,1467000.0],["2016-03-21",19.0,19.47,18.78,18.96,814500.0],["2016-03-22",18.89,19.21,18.71,18.73,632800.0],["2016-03-23",18.63,18.76,18.37,18.38,965200.0],["2016-03-24",18.28,18.41,18.1,18.27,636000.0],["2016-03-28",18.32,18.6,18.2,18.31,470600.0],["2016-03-29",18.35,19.53,18.28,19.52,1381400.0],["2016-03-30",19.72,19.83,19.42,19.62,1130200.0],["2016-03-31",19.58,19.89,19.38,19.63,899900.0],["2016-04-01",19.42,19.6,19.0,19.05,1004500.0],["2016-04-04",19.0,19.21,18.6,18.62,835100.0],["2016-04-05",18.52,18.66,18.41,18.54,641600.0],["2016-04-06",18.49,18.77,18.45,18.68,726100.0],["2016-04-07",18.47,18.95,18.44,18.61,750000.0],["2016-04-08",18.86,18.93,18.24,18.3,660000.0],["2016-04-11",18.46,18.77,18.39,18.46,595700.0],["2016-04-12",18.52,19.0,18.39,18.83,609500.0],["2016-04-13",18.99,19.63,18.92,19.52,886300.0],["2016-04-14",19.57,19.73,19.28,19.32,544800.0],["2016-04-15",19.21,19.39,18.89,19.14,481600.0],["2016-04-18",18.0,18.84,17.8,18.49,2237700.0],["2016-04-19",18.51,18.93,18.29,18.63,894800.0],["2016-04-20",18.68,18.9,18.43,18.54,715500.0],["2016-04-21",19.01,19.1,18.57,18.67,789600.0],["2016-04-22",18.54,18.8,18.45,18.67,641900.0],["2016-04-25",18.52,18.72,18.03,18.15,780000.0],["2016-04-26",18.14,18.48,18.07,18.43,551600.0],["2016-04-27",18.36,18.71,18.22,18.61,705200.0],["2016-04-28",18.41,18.69,18.09,18.11,838200.0],["2016-04-29",18.13,18.52,18.11,18.26,568300.0],["2016-05-02",18.25,18.6,18.13,18.53,498600.0],["2016-05-03",18.28,18.37,17.57,17.8,820000.0],["2016-05-04",17.61,17.75,17.18,17.66,1475600.0],["2016-05-05",18.24,19.13,17.76,18.31,2697800.0],["2016-05-06",18.0,18.39,17.76,18.14,1179000.0],["2016-05-09",18.09,18.67,18.05,18.56,682100.0],["2016-05-10",18.66,19.41,18.48,19.41,1044900.0],["2016-05-11",19.33,20.0,19.2,19.79,1209600.0],["2016-05-12",19.87,19.99,19.32,19.7,1006600.0],["2016-05-13",19.64,19.72,19.31,19.37,580200.0],["2016-05-16",19.39,19.96,19.34,19.37,1188400.0],["2016-05-17",19.42,20.93,19.37,20.7,2554600.0],["2016-05-18",20.64,21.27,20.48,20.78,1892100.0],["2016-05-19",20.6,21.2,20.31,21.12,965800.0],["2016-05-20",21.15,21.75,21.03,21.7,959200.0],["2016-05-23",21.74,21.77,21.38,21.45,636100.0],["2016-05-24",21.51,21.92,21.47,21.86,773400.0],["2016-05-25",21.95,22.16,21.88,21.94,663100.0],["2016-05-26",21.94,22.07,21.77,22.02,536800.0],["2016-05-27",22.01,22.16,21.83,21.96,573000.0],["2016-05-31",22.01,22.42,21.82,22.37,632700.0],["2016-06-01",22.31,22.4,21.98,22.32,759700.0],["2016-06-02",22.26,22.88,22.05,22.85,732600.0],["2016-06-03",22.87,22.94,22.57,22.76,795700.0],["2016-06-06",22.76,23.04,22.75,22.97,663900.0],["2016-06-07",23.0,23.31,22.88,23.08,632700.0],["2016-06-08",23.18,23.55,23.08,23.52,629000.0],["2016-06-09",23.47,23.77,23.23,23.3,835800.0],["2016-06-10",23.14,23.22,22.65,22.76,678700.0],["2016-06-13",22.73,22.96,22.4,22.75,604100.0],["2016-06-14",22.65,22.97,22.43,22.66,544300.0],["2016-06-15",22.82,22.96,22.56,22.77,413600.0],["2016-06-16",22.63,22.69,22.2,22.62,516100.0],["2016-06-17",22.7,23.09,22.32,22.93,1284300.0],["2016-06-20",23.16,23.59,22.93,23.35,621900.0],["2016-06-21",23.3,23.4,22.97,23.12,315200.0],["2016-06-22",23.24,23.88,23.22,23.67,844600.0],["2016-06-23",23.95,24.08,23.7,23.96,586300.0],["2016-06-24",22.43,23.41,22.25,22.98,1501400.0],["2016-06-27",22.74,23.29,22.53,22.76,892300.0],["2016-06-28",23.1,23.92,23.1,23.55,796600.0],["2016-06-29",23.89,24.3,23.66,24.22,777900.0],["2016-06-30",24.38,24.94,24.09,24.88,1180800.0],["2016-07-01",25.0,25.0,24.65,24.89,627800.0],["2016-07-05",24.67,25.13,24.46,25.1,625800.0],["2016-07-06",25.57,25.59,24.95,25.05,1308200.0],["2016-07-07",25.09,25.85,25.09,25.77,994900.0],["2016-07-08",26.99,27.8,26.7,27.3,3315900.0],["2016-07-11",27.6,28.58,27.5,27.66,2054600.0],["2016-07-12",28.02,28.18,26.39,27.0,2184100.0],["2016-07-13",27.04,27.33,26.71,27.01,1363000.0],["2016-07-14",27.17,27.74,27.1,27.65,1113300.0],["2016-07-15",27.7,27.86,27.12,27.2,701200.0],["2016-07-18",27.77,28.42,27.43,27.99,1576500.0],["2016-07-19",28.0,28.47,27.63,28.12,1144800.0],["2016-07-20",28.17,28.71,27.82,28.26,1022400.0],["2016-07-21",28.2,28.44,28.01,28.2,824100.0],["2016-07-22",28.14,28.65,27.87,28.48,869400.0],["2016-07-25",28.53,28.74,28.41,28.5,764500.0],["2016-07-26",28.68,28.92,28.39,28.66,663800.0],["2016-07-27",28.82,28.99,28.57,28.78,818900.0],["2016-07-28",28.8,28.85,28.42,28.49,801100.0],["2016-07-29",28.6,29.08,28.05,28.96,1149100.0],["2016-08-01",29.21,29.58,28.94,29.16,772000.0],["2016-08-02",29.18,29.42,28.53,28.84,848500.0],["2016-08-03",28.8,29.0,28.4,28.72,889700.0],["2016-08-04",28.72,29.15,28.51,28.95,1418100.0],["2016-08-05",29.6,30.15,28.48,29.26,2508300.0],["2016-08-08",29.25,29.46,28.63,28.74,1440000.0],["2016-08-09",28.73,29.07,28.53,28.69,1110300.0],["2016-08-10",28.54,28.76,28.18,28.68,774600.0],["2016-08-11",28.63,29.44,28.63,29.12,842900.0],["2016-08-12",29.0,29.35,28.85,29.12,508200.0],["2016-08-15",29.12,29.53,28.91,29.43,698700.0],["2016-08-16",29.52,29.8,29.29,29.45,746100.0],["2016-08-17",29.34,29.6,29.25,29.35,827200.0],["2016-08-18",29.26,29.56,29.14,29.43,522400.0],["2016-08-19",29.38,29.4,29.03,29.11,687800.0],["2016-08-22",29.05,29.21,28.63,29.04,707500.0],["2016-08-23",29.1,29.29,28.85,28.93,758900.0],["2016-08-24",28.93,29.15,28.35,28.5,949400.0],["2016-08-25",28.45,28.88,28.41,28.69,520300.0],["2016-08-26",28.67,28.84,28.42,28.51,505400.0],["2016-08-29",28.56,28.95,28.56,28.76,482900.0],["2016-08-30",28.66,29.68,28.66,29.41,1735000.0],["2016-08-31",29.37,29.38,26.61,27.08,2863500.0],["2016-09-01",27.21,27.58,26.45,26.85,1163900.0],["2016-09-02",26.97,27.18,26.45,26.57,850200.0],["2016-09-06",26.75,26.98,26.24,26.41,850900.0],["2016-09-07",26.38,26.51,25.92,26.12,833000.0],["2016-09-08",25.98,26.24,25.76,25.86,777500.0],["2016-09-09",25.64,25.84,25.05,25.18,889700.0],["2016-09-12",25.02,25.52,25.0,25.39,438300.0],["2016-09-13",25.26,25.6,24.92,25.01,793800.0],["2016-09-14",25.49,26.02,25.01,25.17,513100.0],["2016-09-15",25.18,25.63,25.18,25.54,574600.0],["2016-09-16",26.44,26.44,25.35,25.45,770200.0],["2016-09-19",25.53,26.21,25.5,26.02,725300.0],["2016-09-20",26.27,26.47,26.06,26.42,638000.0],["2016-09-21",26.66,27.6,26.54,27.57,1078000.0],["2016-09-22",28.22,28.57,28.03,28.24,1230600.0],["2016-09-23",28.11,28.22,27.92,28.1,483200.0],["2016-09-26",27.93,28.41,27.92,28.3,696000.0],["2016-09-27",28.3,28.53,28.19,28.41,568900.0],["2016-09-28",28.57,28.92,28.41,28.85,764300.0],["2016-09-29",28.71,29.0,28.54,28.93,926100.0],["2016-09-30",28.93,28.99,28.57,28.61,1914100.0],["2016-10-03",25.92,26.0,24.22,24.29,8055100.0],["2016-10-04",24.65,24.7,23.62,23.71,2807800.0],["2016-10-05",23.87,23.99,22.92,23.2,3041000.0],["2016-10-06",23.09,23.42,22.81,23.3,2079100.0],["2016-10-07",23.16,23.21,22.42,22.43,1332400.0],["2016-10-10",22.51,22.91,22.51,22.72,1201900.0],["2016-10-11",23.82,23.82,22.18,22.4,1028900.0],["2016-10-12",22.47,22.69,22.26,22.49,699300.0],["2016-10-13",21.79,22.2,21.5,22.09,970200.0],["2016-10-14",22.65,23.28,22.33,22.77,1915900.0],["2016-10-17",22.68,23.05,22.62,22.92,925700.0],["2016-10-18",23.05,23.17,22.58,22.63,941900.0],["2016-10-19",22.69,23.34,22.69,23.22,670800.0],["2016-10-20",23.25,23.29,23.08,23.11,483500.0],["2016-10-21",23.0,23.2,22.86,23.2,410100.0],["2016-10-24",23.28,23.62,23.27,23.54,388300.0],["2016-10-25",23.64,23.73,23.05,23.19,515600.0],["2016-10-26",23.11,23.3,22.95,22.99,612300.0],["2016-10-27",22.96,23.13,22.32,22.52,811100.0],["2016-10-28",22.5,22.81,22.4,22.47,653600.0],["2016-10-31",22.47,22.48,22.18,22.38,696100.0],["2016-11-01",22.36,22.77,22.36,22.61,983800.0],["2016-11-02",22.55,22.95,22.29,22.32,926700.0],["2016-11-03",23.25,23.25,21.93,21.98,739600.0],["2016-11-04",22.06,22.45,21.93,21.98,827600.0],["2016-11-07",22.29,22.48,22.17,22.28,942500.0],["2016-11-08",22.21,22.49,21.93,22.49,972600.0],["2016-11-09",22.0,24.09,21.9,23.67,2991200.0],["2016-11-10",26.34,28.0,25.81,26.82,6316600.0],["2016-11-11",26.09,27.24,26.04,27.18,1448800.0],["2016-11-14",27.24,27.91,27.18,27.51,1243400.0],["2016-11-15",27.59,28.3,27.32,27.78,1806400.0],["2016-11-16",27.59,27.95,27.33,27.76,626600.0],["2016-11-17",27.84,28.2,27.67,27.96,525900.0],["2016-11-18",27.97,28.14,27.76,27.79,420700.0],["2016-11-21",27.78,28.0,27.02,27.31,1070600.0],["2016-11-22",27.37,28.03,27.33,27.99,689500.0],["2016-11-23",27.85,28.38,27.8,28.11,750300.0],["2016-11-25",28.1,28.22,27.87,28.07,187300.0],["2016-11-28",28.0,28.1,27.73,27.82,500600.0],["2016-11-29",27.7,28.0,27.54,27.55,372400.0],["2016-11-30",27.59,27.96,27.13,27.23,520100.0],["2016-12-01",27.37,27.74,27.36,27.72,735000.0],["2016-12-02",27.6,28.01,27.46,27.92,560900.0],["2016-12-05",28.0,28.49,28.0,28.08,1002400.0],["2016-12-06",28.3,28.37,27.89,28.19,531100.0],["2016-12-07",28.44,28.44,27.45,27.52,1055600.0],["2016-12-08",27.69,27.7,24.92,25.26,2370000.0],["2016-12-09",25.27,25.46,23.75,23.85,2846400.0],["2016-12-12",23.65,23.92,23.32,23.52,1247300.0],["2016-12-13",23.56,23.98,23.34,23.58,772400.0],["2016-12-14",23.6,24.67,23.6,24.2,1253100.0],["2016-12-15",24.47,24.61,23.99,24.16,596000.0],["2016-12-16",24.19,24.43,23.91,23.98,1002600.0],["2016-12-19",23.98,24.25,23.75,23.99,629400.0],["2016-12-20",24.65,24.76,24.02,24.37,451200.0],["2016-12-21",24.44,25.59,24.15,25.01,1926500.0],["2016-12-22",25.18,25.34,24.24,24.3,611500.0],["2016-12-23",24.74,24.74,24.18,24.53,391800.0],["2016-12-27",24.54,25.03,24.27,24.82,540300.0],["2016-12-28",24.88,24.98,24.5,24.56,394100.0],["2016-12-29",24.56,25.01,24.56,24.8,454400.0],["2016-12-30",24.8,24.8,24.21,24.24,341200.0],["2017-01-03",24.4,24.83,24.19,24.58,437400.0],["2017-01-04",24.59,24.86,24.48,24.85,627300.0],["2017-01-05",24.84,25.0,24.5,24.68,524000.0],["2017-01-06",24.79,24.81,24.47,24.55,311500.0],["2017-01-09",24.52,24.64,24.26,24.27,451500.0],["2017-01-10",24.38,25.0,24.27,24.63,801700.0],["2017-01-11",24.7,24.75,24.29,24.63,386800.0],["2017-01-12",24.5,24.69,23.48,24.28,1263400.0],["2017-01-13",24.29,25.47,24.29,25.23,996700.0],["2017-01-17",25.17,25.17,24.45,24.82,1246000.0],["2017-01-18",24.86,25.37,24.69,25.1,554000.0],["2017-01-19",25.02,25.36,24.83,25.09,833200.0],["2017-01-20",25.24,25.24,24.75,24.85,483600.0],["2017-01-23",24.8,24.98,24.67,24.81,348300.0],["2017-01-24",24.84,25.45,24.82,25.18,467900.0],["2017-01-25",25.39,25.5,24.89,25.11,400400.0],["2017-01-26",25.11,25.26,24.73,24.88,260500.0],["2017-01-27",24.88,24.96,24.65,24.83,388000.0],["2017-01-30",24.62,24.99,24.33,24.89,566400.0],["2017-01-31",24.83,25.03,24.5,24.98,586500.0],["2017-02-01",25.13,25.3,24.91,25.13,501000.0],["2017-02-02",25.18,25.99,25.13,25.72,756100.0],["2017-02-03",25.74,26.35,25.52,26.27,876800.0],["2017-02-06",26.33,26.99,26.18,26.92,1059000.0],["2017-02-07",27.02,27.41,26.68,26.81,966900.0],["2017-02-08",26.79,26.85,26.22,26.54,880800.0],["2017-02-09",26.5,27.17,26.4,26.89,623700.0],["2017-02-10",27.0,27.4,26.87,27.34,1043400.0],["2017-02-13",27.4,27.56,27.15,27.18,493700.0],["2017-02-14",27.16,27.19,26.89,27.01,331600.0],["2017-02-15",26.7,26.85,26.35,26.53,722600.0],["2017-02-16",26.49,26.68,26.27,26.67,438000.0],["2017-02-17",26.5,26.69,26.29,26.5,722700.0],["2017-02-21",26.42,26.7,26.36,26.57,431200.0],["2017-02-22",26.42,26.59,26.02,26.24,624200.0],["2017-02-23",26.31,26.43,25.41,25.47,631400.0],["2017-02-24",25.47,25.78,25.26,25.63,881500.0],["2017-02-27",25.67,26.23,25.63,26.08,1097600.0],["2017-02-28",26.13,26.24,25.44,25.67,1409900.0],["2017-03-01",24.77,25.13,22.91,24.34,5409900.0],["2017-03-02",24.23,24.23,22.52,22.97,4346600.0],["2017-03-03",23.01,23.27,22.1,22.81,1919300.0],["2017-03-06",22.8,23.11,22.4,22.53,1554300.0],["2017-03-07",22.42,22.7,22.4,22.49,1289100.0],["2017-03-08",22.61,22.64,22.3,22.37,867200.0],["2017-03-09",22.36,22.62,22.22,22.49,1064200.0],["2017-03-10",22.62,22.86,22.5,22.63,803100.0],["2017-03-13",22.57,22.84,22.5,22.81,824300.0],["2017-03-14",22.7,22.96,22.58,22.89,624500.0],["2017-03-15",22.99,23.1,22.63,23.01,818700.0],["2017-03-16",23.03,23.19,22.72,22.76,697100.0],["2017-03-17",22.77,23.48,22.72,23.39,1524800.0],["2017-03-20",23.46,23.63,22.88,22.94,971800.0],["2017-03-21",23.01,23.33,22.43,22.46,775600.0],["2017-03-22",22.47,22.93,22.22,22.45,639000.0],["2017-03-23",22.5,22.77,22.32,22.63,697900.0],["2017-03-24",22.67,22.89,22.36,22.5,501300.0],["2017-03-27",22.22,22.58,22.05,22.47,478600.0],["2017-03-28",22.43,22.82,22.25,22.79,611700.0],["2017-03-29",22.76,22.82,22.56,22.64,498800.0],["2017-03-30",22.63,23.34,22.63,23.22,1005600.0],["2017-03-31",23.18,23.22,22.77,22.79,845900.0],["2017-04-03",22.78,22.83,22.48,22.5,605200.0],["2017-04-04",22.47,22.64,21.97,22.0,1099900.0],["2017-04-05",23.35,23.39,21.18,21.9,10303300.0],["2017-04-06",22.3,23.1,21.9,23.08,2162100.0],["2017-04-07",23.25,23.61,22.67,23.27,1900500.0],["2017-04-10",23.3,24.58,23.27,23.27,2089600.0],["2017-04-11",23.27,23.42,22.95,23.18,975300.0],["2017-04-12",23.27,23.35,22.34,22.42,973700.0],["2017-04-13",22.22,22.5,22.02,22.04,867100.0],["2017-04-17",22.04,22.17,21.95,22.08,699900.0],["2017-04-18",22.06,22.51,22.02,22.5,833100.0],["2017-04-19",22.55,22.91,22.55,22.73,413600.0],["2017-04-20",22.94,23.36,22.79,23.3,802000.0],["2017-04-21",23.34,23.78,23.29,23.69,988800.0],["2017-04-24",24.0,24.05,23.72,24.02,943200.0],["2017-04-25",24.21,24.3,24.08,24.17,619200.0],["2017-04-26",24.12,24.48,24.0,24.26,610200.0],["2017-04-27",24.36,24.73,24.36,24.7,677800.0],["2017-04-28",24.75,24.75,24.44,24.58,590700.0],["2017-05-01",24.72,24.82,24.54,24.75,495100.0],["2017-05-02",24.66,24.82,24.61,24.78,455100.0],["2017-05-03",24.58,24.77,24.5,24.74,348600.0],["2017-05-04",24.77,24.9,24.68,24.84,551500.0],["2017-05-05",24.88,24.95,24.68,24.95,398800.0],["2017-05-08",24.84,25.07,24.59,25.04,668200.0],["2017-05-09",24.9,25.51,24.9,25.18,1249700.0],["2017-05-10",26.97,28.17,25.66,26.25,3423000.0],["2017-05-11",26.06,26.29,25.75,26.0,922300.0],["2017-05-12",26.0,26.3,25.96,25.99,885200.0],["2017-05-15",25.99,26.04,25.15,25.16,940800.0],["2017-05-16",25.1,25.61,24.83,25.56,909700.0],["2017-05-17",25.36,25.36,24.56,24.59,1041800.0],["2017-05-18",24.5,24.65,24.08,24.13,764200.0],["2017-05-19",24.13,24.84,24.13,24.6,543100.0],["2017-05-22",24.72,24.82,24.53,24.73,350900.0],["2017-05-23",24.75,24.94,24.46,24.88,493400.0],["2017-05-24",24.88,25.01,24.69,24.78,461700.0],["2017-05-25",24.96,25.15,24.77,24.99,554200.0],["2017-05-26",25.0,25.03,24.62,24.9,461300.0],["2017-05-30",24.75,24.87,24.45,24.59,529200.0],["2017-05-31",24.67,24.74,23.98,24.01,781700.0],["2017-06-01",24.1,24.5,24.0,24.46,728100.0],["2017-06-02",24.42,24.83,24.4,24.52,600600.0],["2017-06-05",24.44,24.59,24.14,24.4,753200.0],["2017-06-06",24.24,24.74,24.2,24.66,476900.0],["2017-06-07",24.6,24.71,24.17,24.26,518400.0],["2017-06-08",24.25,24.58,24.18,24.44,459500.0],["2017-06-09",24.34,24.67,24.18,24.37,483100.0],["2017-06-12",24.33,24.46,24.11,24.2,362200.0],["2017-06-13",24.26,24.5,24.12,24.47,475400.0],["2017-06-14",24.38,24.5,24.17,24.27,409900.0],["2017-06-15",24.1,25.0,24.04,24.76,589800.0],["2017-06-16",24.5,25.5,24.33,25.36,1351600.0],["2017-06-19",25.53,25.69,25.29,25.41,509700.0],["2017-06-20",25.6,27.0,25.55,25.77,1432200.0],["2017-06-21",25.76,26.38,25.74,26.02,807200.0],["2017-06-22",26.0,26.4,25.82,26.29,515200.0],["2017-06-23",26.32,26.42,26.14,26.32,396200.0],["2017-06-26",26.27,26.39,25.88,25.96,394300.0],["2017-06-27",25.93,25.99,25.35,25.44,513800.0],["2017-06-28",25.61,26.02,25.52,25.86,354100.0],["2017-06-29",25.87,25.97,24.76,25.17,494400.0],["2017-06-30",25.2,25.46,24.97,25.14,418100.0],["2017-07-03",25.22,25.45,25.02,25.16,194200.0],["2017-07-05",25.09,25.5,25.03,25.27,349600.0],["2017-07-06",25.28,25.39,24.94,25.05,529500.0],["2017-07-07",23.95,25.25,23.77,25.09,745100.0],["2017-07-10",25.04,25.31,24.71,25.02,345400.0],["2017-07-11",24.93,25.55,24.87,25.32,407100.0],["2017-07-12",25.42,25.71,25.28,25.47,399600.0],["2017-07-13",25.43,25.5,25.07,25.23,418800.0],["2017-07-14",25.13,25.4,24.85,25.29,522300.0],["2017-07-17",25.24,25.85,25.19,25.82,441000.0],["2017-07-18",25.72,25.72,25.2,25.23,434800.0],["2017-07-19",25.2,25.56,25.15,25.39,357400.0],["2017-07-20",25.45,25.45,25.06,25.38,280000.0],["2017-07-21",25.58,25.58,25.19,25.26,369300.0],["2017-07-24",25.23,25.53,25.11,25.37,275500.0],["2017-07-25",25.42,25.52,25.18,25.41,386500.0],["2017-07-26",25.47,25.48,24.96,25.22,526200.0],["2017-07-27",25.23,25.37,24.8,24.99,305000.0],["2017-07-28",24.85,25.0,24.67,24.72,402600.0],["2017-07-31",24.66,24.74,24.18,24.59,598300.0],["2017-08-01",24.6,24.88,24.27,24.87,497200.0],["2017-08-02",24.8,25.04,24.65,24.86,349600.0],["2017-08-03",24.75,25.06,24.75,25.0,384200.0],["2017-08-04",25.0,25.46,24.7,25.39,441300.0],["2017-08-07",25.26,25.88,25.15,25.72,621200.0],["2017-08-08",25.77,26.31,25.29,25.31,987600.0],["2017-08-09",24.3,25.26,21.8,23.02,2677700.0],["2017-08-10",23.0,23.05,22.24,22.46,1510500.0],["2017-08-11",22.65,22.73,21.91,22.36,1181500.0],["2017-08-14",22.56,22.65,22.04,22.18,567000.0],["2017-08-15",22.1,22.37,21.52,21.63,755600.0],["2017-08-16",21.65,21.8,21.34,21.66,679100.0],["2017-08-17",21.55,21.86,21.45,21.48,445300.0],["2017-08-18",21.36,22.15,21.25,22.07,1042000.0],["2017-08-21",22.03,22.14,21.85,22.08,728500.0],["2017-08-22",21.5,22.13,21.4,21.77,816700.0],["2017-08-23",21.58,21.99,21.45,21.64,662400.0],["2017-08-24",21.81,22.09,21.75,21.85,495800.0],["2017-08-25",21.62,21.83,21.57,21.58,666300.0],["2017-08-28",21.63,21.95,21.61,21.88,617100.0],["2017-08-29",21.77,21.91,21.61,21.62,384000.0],["2017-08-30",21.6,21.69,21.44,21.59,378600.0],["2017-08-31",21.69,21.87,21.63,21.71,445100.0],["2017-09-01",21.73,21.98,21.64,21.73,358200.0],["2017-09-05",21.66,21.98,21.53,21.98,387100.0],["2017-09-06",22.0,22.0,21.7,21.73,533100.0],["2017-09-07",21.74,21.99,21.48,21.5,531200.0],["2017-09-08",21.51,21.96,21.46,21.64,517200.0],["2017-09-11",21.79,22.25,21.72,21.86,428400.0],["2017-09-12",21.87,22.35,21.86,22.35,692100.0],["2017-09-13",22.34,22.56,22.21,22.4,447500.0],["2017-09-14",22.52,22.76,22.4,22.54,520300.0],["2017-09-15",22.59,22.73,21.95,22.3,1267900.0],["2017-09-18",22.34,22.68,22.3,22.4,490500.0],["2017-09-19",22.45,22.51,22.02,22.07,418000.0],["2017-09-20",22.21,23.22,22.09,22.91,748700.0],["2017-09-21",22.91,23.12,22.7,22.8,467500.0],["2017-09-22",22.77,23.14,22.64,22.65,284200.0],["2017-09-25",22.66,22.73,22.18,22.59,510800.0],["2017-09-26",22.59,22.95,22.54,22.66,373200.0],["2017-09-27",22.72,23.07,22.67,23.05,553000.0],["2017-09-28",23.1,23.49,22.89,23.09,531700.0],["2017-09-29",23.08,23.2,22.65,22.67,543600.0],["2017-10-02",22.77,23.04,22.66,22.91,478700.0],["2017-10-03",23.04,23.31,23.04,23.2,491100.0],["2017-10-04",23.26,23.77,23.2,23.77,595700.0],["2017-10-05",23.72,23.86,23.55,23.64,225800.0],["2017-10-06",23.64,23.78,23.5,23.72,317700.0],["2017-10-09",23.72,23.82,23.53,23.56,287700.0],["2017-10-10",23.57,23.84,23.39,23.82,507600.0],["2017-10-11",23.77,24.0,23.77,23.9,456200.0],["2017-10-12",24.03,24.55,23.96,24.45,677900.0],["2017-10-13",24.62,24.73,24.42,24.6,574600.0],["2017-10-16",24.65,24.7,24.23,24.31,435400.0],["2017-10-17",24.19,24.47,24.11,24.44,415600.0],["2017-10-18",23.94,25.02,23.6,24.99,1491600.0],["2017-10-19",24.78,24.92,24.42,24.62,594800.0],["2017-10-20",23.5,24.03,22.86,23.01,4110100.0],["2017-10-23",22.8,22.97,22.33,22.59,829400.0],["2017-10-24",22.48,22.54,22.12,22.32,1060700.0],["2017-10-25",22.14,22.46,22.09,22.17,768600.0],["2017-10-26",22.1,22.47,22.08,22.43,528000.0],["2017-10-27",22.49,22.93,22.25,22.92,607400.0],["2017-10-30",22.76,22.91,22.66,22.87,622100.0],["2017-10-31",22.96,23.15,22.89,22.97,512000.0],["2017-11-01",23.0,23.05,22.81,23.03,429200.0],["2017-11-02",23.0,23.5,22.9,23.48,460400.0],["2017-11-03",23.45,23.45,23.18,23.41,421200.0],["2017-11-06",23.4,23.49,23.16,23.22,672100.0],["2017-11-07",23.2,23.35,22.84,22.85,892200.0],["2017-11-08",22.62,22.73,20.57,21.43,2981700.0],["2017-11-09",21.31,22.38,20.92,21.53,1148700.0],["2017-11-10",21.43,21.46,21.15,21.16,623000.0],["2017-11-13",21.02,21.47,21.02,21.12,658200.0],["2017-11-14",21.01,21.44,20.81,21.4,908100.0],["2017-11-15",21.17,21.95,21.13,21.89,802000.0],["2017-11-16",21.88,22.46,21.8,22.39,934200.0],["2017-11-17",22.5,23.45,22.49,23.13,1136100.0],["2017-11-20",23.19,23.85,23.19,23.61,1105500.0],["2017-11-21",23.74,23.88,23.27,23.85,1148000.0],["2017-11-22",23.86,24.0,23.55,23.77,664900.0],["2017-11-24",23.87,24.07,23.72,24.06,249200.0],["2017-11-27",24.1,24.45,23.92,24.43,469000.0],["2017-11-28",24.46,25.01,24.27,24.87,520700.0],["2017-11-29",24.79,25.09,24.54,24.97,519800.0],["2017-11-30",24.99,25.22,24.73,24.88,511700.0],["2017-12-01",24.9,24.91,23.82,24.48,735000.0],["2017-12-04",24.64,24.88,24.06,24.1,782800.0],["2017-12-05",24.1,24.39,23.95,24.09,632700.0],["2017-12-06",24.09,24.28,23.85,24.0,528400.0],["2017-12-07",24.04,24.69,23.91,24.33,538400.0],["2017-12-08",24.36,24.78,24.32,24.51,498700.0],["2017-12-11",24.53,24.79,24.16,24.59,518500.0],["2017-12-12",24.69,25.2,24.53,25.16,494400.0],["2017-12-13",25.21,26.01,25.16,25.6,906600.0],["2017-12-14",25.59,25.92,25.34,25.43,444200.0],["2017-12-15",25.85,26.4,25.53,26.35,1353100.0],["2017-12-18",26.4,27.06,26.37,27.0,664900.0],["2017-12-19",27.09,27.09,26.33,26.5,546100.0],["2017-12-20",26.67,26.67,25.75,25.8,461400.0],["2017-12-21",25.96,26.6,25.54,26.38,676700.0],["2017-12-22",26.41,26.52,26.05,26.44,271500.0],["2017-12-26",26.16,26.7,26.16,26.47,212700.0],["2017-12-27",26.55,26.74,26.42,26.68,196700.0],["2017-12-28",26.7,26.96,26.6,26.93,271500.0],["2017-12-29",26.9,26.92,26.47,26.5,380300.0],["2018-01-02",26.52,26.58,26.22,26.55,487800.0],["2018-01-03",26.45,26.79,26.08,26.75,603300.0],["2018-01-04",26.8,26.89,26.5,26.83,358200.0],["2018-01-05",26.85,27.1,26.62,26.85,369200.0],["2018-01-08",26.82,26.83,26.27,26.77,526000.0],["2018-01-09",26.77,27.08,26.65,26.82,347500.0],["2018-01-10",26.78,26.88,26.4,26.56,411900.0],["2018-01-11",26.58,27.0,26.52,26.9,602700.0],["2018-01-12",26.99,27.75,26.87,27.56,572800.0],["2018-01-16",27.59,27.96,27.28,27.29,446600.0],["2018-01-17",27.39,27.79,27.36,27.71,460500.0],["2018-01-18",27.63,27.73,27.27,27.44,479300.0],["2018-01-19",27.41,27.57,27.16,27.48,331300.0],["2018-01-22",27.48,27.48,27.07,27.47,505900.0],["2018-01-23",27.44,27.49,27.17,27.45,169300.0],["2018-01-24",27.43,27.65,26.9,27.21,415900.0],["2018-01-25",27.31,27.52,27.01,27.52,336200.0],["2018-01-26",27.59,27.74,27.16,27.48,366200.0],["2018-01-29",27.4,27.63,27.21,27.41,567000.0],["2018-01-30",27.13,27.86,26.73,27.36,1130500.0],["2018-01-31",27.48,27.59,26.34,26.46,585600.0],["2018-02-01",26.33,26.37,25.75,25.84,751300.0],["2018-02-02",25.66,26.17,25.46,25.82,527300.0],["2018-02-05",25.74,25.99,24.84,25.03,669700.0],["2018-02-06",24.85,25.34,24.5,25.15,899300.0],["2018-02-07",25.2,26.07,25.2,25.95,499600.0],["2018-02-08",25.89,25.97,25.32,25.32,685500.0],["2018-02-09",25.54,25.88,24.85,25.28,796500.0],["2018-02-12",25.4,25.89,25.22,25.61,920800.0],["2018-02-13",25.58,27.04,25.52,26.84,869600.0],["2018-02-14",26.64,27.97,26.64,27.92,605900.0],["2018-02-15",28.0,28.49,27.88,28.4,687600.0],["2018-02-16",28.4,29.0,28.4,28.74,744000.0],["2018-02-20",28.66,28.94,28.06,28.07,622700.0],["2018-02-21",28.16,28.71,28.06,28.1,458700.0],["2018-02-22",28.15,28.47,28.1,28.19,379600.0],["2018-02-23",28.38,28.6,28.07,28.58,316600.0],["2018-02-26",28.66,28.78,28.11,28.16,618700.0],["2018-02-27",28.1,28.11,27.19,27.25,855900.0],["2018-02-28",32.01,36.3,31.06,34.83,7916500.0],["2018-03-01",34.9,39.74,34.85,37.69,6184400.0],["2018-03-02",36.37,38.87,35.95,38.75,3286600.0],["2018-03-05",38.74,39.75,36.91,38.28,2106000.0],["2018-03-06",37.5,39.7,37.42,39.09,1541800.0],["2018-03-07",38.97,40.24,38.7,39.77,1274300.0],["2018-03-08",39.72,40.1,39.39,39.79,748300.0],["2018-03-09",40.01,40.16,39.11,39.86,1196000.0],["2018-03-12",40.34,40.49,39.15,39.42,1089400.0],["2018-03-13",39.56,39.88,38.95,39.35,685000.0],["2018-03-14",39.49,39.59,38.95,39.01,701300.0],["2018-03-15",38.92,39.02,38.33,38.62,867700.0],["2018-03-16",37.95,38.39,37.54,37.97,2018200.0],["2018-03-19",37.81,37.95,37.11,37.4,832800.0],["2018-03-20",37.5,38.66,37.46,38.36,832900.0],["2018-03-21",38.45,38.98,38.13,38.8,716900.0],["2018-03-22",38.56,39.3,38.31,38.55,890900.0],["2018-03-23",38.57,39.16,37.89,37.9,769000.0],["2018-03-26",38.26,38.77,37.52,38.72,431400.0],["2018-03-27",38.67,39.31,38.32,38.63,542200.0],["2018-03-28",38.78,38.8,37.62,37.92,553600.0],["2018-03-29",38.19,39.89,38.15,39.31,742900.0],["2018-04-02",39.35,39.61,38.83,39.48,467400.0],["2018-04-03",39.78,42.45,39.5,42.4,1769000.0],["2018-04-04",41.91,42.65,40.56,41.98,1465900.0],["2018-04-05",42.38,43.16,42.1,42.86,814400.0],["2018-04-06",42.47,42.95,41.55,41.84,967200.0],["2018-04-09",42.24,42.34,40.84,41.31,1236800.0],["2018-04-10",41.62,42.3,41.38,42.09,731900.0],["2018-04-11",42.01,43.19,42.0,42.78,629100.0],["2018-04-12",43.1,44.06,43.0,43.1,1530500.0],["2018-04-13",43.77,43.77,42.65,42.79,796400.0],["2018-04-16",43.33,43.71,42.8,42.97,553200.0],["2018-04-17",43.06,43.84,42.97,43.01,962300.0],["2018-04-18",43.26,43.67,42.72,42.74,722000.0],["2018-04-19",42.7,43.43,42.15,42.99,903600.0],["2018-04-20",42.92,43.27,42.63,42.7,544000.0],["2018-04-23",43.06,43.43,42.45,42.74,944200.0],["2018-04-24",43.03,43.73,41.7,42.8,658400.0],["2018-04-25",42.64,43.07,42.11,43.0,590900.0],["2018-04-26",44.3,44.75,42.6,42.74,921900.0],["2018-04-27",42.9,43.24,41.37,41.61,802300.0],["2018-04-30",41.79,42.44,41.6,41.98,428300.0],["2018-05-01",41.95,42.14,41.16,41.51,571300.0],["2018-05-02",41.77,42.8,41.77,41.99,1237000.0],["2018-05-03",41.99,41.99,41.1,41.44,1270300.0],["2018-05-04",42.24,45.5,42.24,44.55,2641500.0],["2018-05-07",45.19,45.48,43.68,44.93,1256600.0],["2018-05-08",44.73,45.25,44.25,44.65,1489600.0],["2018-05-09",50.4,56.22,49.96,54.62,4793600.0],["2018-05-10",54.44,56.73,53.55,55.44,1785500.0],["2018-05-11",55.44,57.44,55.16,57.26,1110600.0],["2018-05-14",57.43,58.18,56.51,56.99,1089600.0],["2018-05-15",53.87,54.67,52.22,54.54,2099400.0],["2018-05-16",54.54,56.81,53.67,54.33,1972100.0],["2018-05-17",55.27,57.89,54.28,57.12,5517700.0],["2018-05-18",57.52,58.47,57.01,57.95,1508700.0],["2018-05-21",58.28,59.73,57.72,59.65,1285400.0],["2018-05-22",60.08,62.2,59.1,61.72,1899700.0],["2018-05-23",61.26,61.96,59.16,59.8,1749000.0],["2018-05-24",60.0,62.5,59.4,62.08,1039900.0],["2018-05-25",61.99,63.5,61.5,63.01,1378400.0],["2018-05-29",63.71,64.94,63.15,63.97,1166200.0],["2018-05-30",64.35,64.78,62.66,63.74,991800.0],["2018-05-31",63.7,64.74,63.17,63.68,998700.0],["2018-06-01",63.97,65.4,63.44,65.3,1109800.0],["2018-06-04",65.27,66.13,64.67,66.07,1013200.0],["2018-06-05",66.07,67.45,65.33,67.06,1427700.0],["2018-06-06",67.64,69.09,66.93,67.9,1128400.0],["2018-06-07",65.45,65.5,62.25,63.53,2074200.0],["2018-06-08",63.16,65.74,63.1,65.28,1192200.0],["2018-06-11",65.43,66.18,64.34,65.2,750900.0],["2018-06-12",65.14,66.42,64.75,65.28,712800.0],["2018-06-13",65.53,65.59,64.35,64.88,847700.0],["2018-06-14",65.21,65.51,62.89,63.67,1104700.0],["2018-06-15",63.26,64.53,61.57,64.4,1920300.0],["2018-06-18",64.4,66.22,63.77,66.13,1029100.0],["2018-06-19",65.5,65.66,63.09,65.54,1023200.0],["2018-06-20",66.33,68.86,66.2,68.45,1112900.0],["2018-06-21",68.79,71.0,65.73,67.05,1165300.0],["2018-06-22",67.13,68.15,66.29,67.65,989300.0],["2018-06-25",67.21,67.6,61.8,61.97,1388400.0],["2018-06-26",62.28,63.99,62.02,63.17,712500.0],["2018-06-27",63.17,63.97,62.0,62.01,683900.0],["2018-06-28",61.84,64.42,61.75,64.04,566600.0],["2018-06-29",64.47,64.96,62.22,63.18,632100.0],["2018-07-02",64.0,64.81,63.01,64.43,610900.0],["2018-07-03",64.46,65.31,63.85,64.09,339600.0],["2018-07-05",64.69,65.0,63.7,64.98,631400.0],["2018-07-06",64.82,66.03,64.04,65.96,516400.0],["2018-07-09",66.5,67.0,65.53,66.95,665400.0],["2018-07-10",67.28,68.06,66.05,67.35,644400.0],["2018-07-11",66.88,67.99,66.52,66.96,693800.0],["2018-07-12",67.47,69.22,66.0,68.94,720100.0],["2018-07-13",69.08,70.43,67.43,67.79,628900.0],["2018-07-16",67.79,69.18,67.79,69.02,542000.0],["2018-07-17",69.12,70.89,68.68,70.64,575900.0],["2018-07-18",70.9,72.06,69.31,71.55,654500.0],["2018-07-19",71.46,73.34,71.45,73.07,845900.0],["2018-07-20",73.49,74.75,72.51,73.83,771100.0],["2018-07-23",73.6,75.18,73.15,74.89,803200.0],["2018-07-24",75.25,76.45,70.78,72.24,1193600.0],["2018-07-25",71.06,72.96,68.37,72.89,1152100.0],["2018-07-26",72.22,72.99,70.94,72.5,628200.0],["2018-07-27",72.87,73.11,67.51,68.76,902000.0],["2018-07-30",69.0,69.34,65.49,66.42,844800.0],["2018-07-31",66.5,68.32,66.35,67.93,793200.0],["2018-08-01",68.35,69.43,67.64,68.42,731200.0],["2018-08-02",68.38,70.0,67.93,69.78,494700.0],["2018-08-03",70.64,71.0,67.93,69.09,406600.0],["2018-08-06",68.1,69.11,65.19,66.86,1075400.0],["2018-08-07",67.01,68.16,66.14,67.62,1030700.0],["2018-08-08",63.19,63.19,56.09,59.78,4298400.0],["2018-08-09",60.5,61.86,59.22,59.33,1102300.0],["2018-08-10",59.27,61.94,58.04,61.47,762400.0],["2018-08-13",61.21,62.59,60.57,60.98,555900.0],["2018-08-14",61.1,62.59,60.83,62.31,500000.0],["2018-08-15",61.26,62.55,59.72,61.02,771200.0],["2018-08-16",61.49,62.77,61.14,62.66,570800.0],["2018-08-17",62.69,64.18,62.1,64.15,583400.0],["2018-08-20",64.45,64.68,63.08,64.16,468400.0],["2018-08-21",64.15,64.77,63.72,63.81,487300.0],["2018-08-22",63.5,64.97,63.1,64.35,433300.0],["2018-08-23",64.4,65.39,63.71,64.01,458000.0],["2018-08-24",64.0,65.8,64.0,65.55,446300.0],["2018-08-27",65.89,67.3,65.8,66.66,374300.0],["2018-08-28",66.97,67.92,66.45,67.3,481600.0],["2018-08-29",67.5,67.6,66.66,67.08,374300.0],["2018-08-30",67.0,67.41,66.17,66.46,430100.0],["2018-08-31",66.24,68.49,66.24,68.26,397700.0],["2018-09-04",68.0,70.24,67.15,69.88,575000.0],["2018-09-05",69.7,69.88,66.84,68.77,573400.0],["2018-09-06",68.89,70.5,68.77,70.29,559300.0],["2018-09-07",69.92,71.96,69.28,70.46,528100.0],["2018-09-10",70.96,72.05,70.54,71.88,546900.0],["2018-09-11",71.94,73.64,71.6,72.94,615400.0],["2018-09-12",72.8,73.3,70.35,70.36,667600.0],["2018-09-13",70.58,72.13,70.48,71.43,374400.0],["2018-09-14",72.24,73.61,71.64,73.41,550300.0],["2018-09-17",73.43,74.14,68.37,68.67,889800.0],["2018-09-18",69.05,70.75,68.95,69.08,569600.0],["2018-09-19",68.89,69.3,66.22,67.37,722800.0],["2018-09-20",67.78,68.04,64.96,65.46,610500.0],["2018-09-21",65.65,66.58,64.37,64.79,1313500.0],["2018-09-24",64.35,64.87,63.2,63.62,621200.0],["2018-09-25",63.91,67.34,63.83,66.97,665900.0],["2018-09-26",67.15,67.71,66.09,66.39,434400.0],["2018-09-27",66.75,67.94,66.4,67.61,352500.0],["2018-09-28",67.47,69.35,67.47,68.43,372900.0],["2018-10-01",68.61,69.82,66.58,66.84,376700.0],["2018-10-02",66.28,66.48,63.64,64.23,461700.0],["2018-10-03",64.59,65.83,63.65,64.76,336900.0],["2018-10-04",64.09,64.35,62.3,62.81,452400.0],["2018-10-05",62.91,64.24,61.24,62.67,466800.0],["2018-10-08",62.46,64.33,61.55,63.41,664000.0],["2018-10-09",63.41,64.77,62.17,62.84,499800.0],["2018-10-10",62.28,62.28,57.54,57.66,1078200.0],["2018-10-11",57.02,58.8,56.08,56.19,820600.0],["2018-10-12",57.85,59.12,57.29,58.86,701800.0],["2018-10-15",57.15,57.5,54.39,57.06,789000.0],["2018-10-16",57.6,61.37,57.35,61.24,411800.0],["2018-10-17",62.73,62.73,59.52,61.65,522000.0],["2018-10-18",61.11,61.9,58.17,58.26,514600.0],["2018-10-19",58.49,59.86,57.71,58.52,453700.0],["2018-10-22",55.9,59.03,55.11,57.98,735900.0],["2018-10-23",56.34,58.45,55.73,58.04,622600.0],["2018-10-24",58.45,59.0,57.37,57.65,733000.0],["2018-10-25",58.22,59.44,57.83,58.95,473900.0],["2018-10-26",57.45,59.32,55.09,56.95,653900.0],["2018-10-29",58.08,59.35,54.81,55.9,447200.0],["2018-10-30",55.75,58.08,55.11,57.95,547600.0],["2018-10-31",58.85,62.14,58.85,61.72,694600.0],["2018-11-01",62.09,62.09,59.52,61.4,715800.0],["2018-11-02",61.93,62.86,60.69,61.2,528500.0],["2018-11-05",61.2,61.94,59.2,60.44,590000.0],["2018-11-06",60.24,61.71,59.25,60.08,834400.0],["2018-11-07",54.8,56.0,49.64,50.7,2267600.0],["2018-11-08",52.82,52.9,50.29,50.66,1079600.0],["2018-11-09",51.75,53.18,51.1,52.25,1057800.0],["2018-11-12",52.16,52.67,49.22,50.0,809200.0],["2018-11-13",50.26,51.78,49.33,50.29,889100.0],["2018-11-14",50.29,50.68,48.92,49.57,689700.0],["2018-11-15",49.36,50.07,47.8,49.58,767600.0],["2018-11-16",49.09,50.02,48.04,49.95,777800.0],["2018-11-19",50.0,50.03,46.77,46.99,628700.0],["2018-11-20",45.09,46.28,43.7,45.22,1397200.0],["2018-11-21",45.76,47.17,45.56,46.66,534300.0],["2018-11-23",46.2,47.5,46.2,46.68,222200.0],["2018-11-26",47.26,47.69,46.04,46.86,381500.0],["2018-11-27",46.68,47.4,46.4,46.52,445700.0],["2018-11-28",46.66,47.16,45.26,45.38,939600.0],["2018-11-29",45.3,45.93,43.33,44.07,1014900.0],["2018-11-30",43.71,44.28,42.83,43.47,1232900.0],["2018-12-03",43.91,45.5,43.8,45.18,1568000.0],["2018-12-04",45.15,46.05,43.57,43.64,948600.0],["2018-12-06",42.6,44.65,42.0,44.51,854000.0],["2018-12-07",44.37,45.08,42.9,43.52,650300.0],["2018-12-10",43.31,44.82,43.31,44.3,735600.0],["2018-12-11",45.59,46.29,43.67,44.21,1018600.0],["2018-12-12",45.88,46.88,45.0,45.59,1034200.0],["2018-12-13",46.0,46.0,44.85,45.12,576300.0],["2018-12-14",44.6,45.86,44.5,44.65,763500.0],["2018-12-17",44.5,45.07,43.48,43.8,622000.0],["2018-12-18",44.44,45.43,44.13,44.46,735100.0],["2018-12-19",44.45,45.53,44.35,44.82,846500.0],["2018-12-20",44.44,45.43,40.01,41.37,1195500.0],["2018-12-21",41.5,43.4,41.33,41.79,2091200.0],["2018-12-24",40.45,40.86,39.43,39.74,645000.0],["2018-12-26",39.81,41.81,39.54,41.76,625700.0],["2018-12-27",41.17,43.01,41.0,43.0,811900.0],["2018-12-28",43.04,43.74,42.02,43.03,579100.0],["2018-12-31",43.58,44.26,43.13,43.75,675700.0],["2019-01-02",42.99,45.12,42.62,45.11,1108500.0],["2019-01-03",44.34,44.7,42.42,43.29,964200.0],["2019-01-04",43.95,46.21,43.19,46.01,865900.0],["2019-01-07",46.45,48.71,46.39,48.15,768500.0],["2019-01-08",48.98,49.91,48.65,49.41,769600.0],["2019-01-09",49.84,50.61,49.13,50.26,692400.0],["2019-01-10",49.85,50.22,48.81,49.69,529200.0],["2019-01-11",49.56,49.89,48.5,49.45,497800.0],["2019-01-14",49.0,50.11,48.24,49.78,454100.0],["2019-01-15",50.13,50.4,49.02,49.35,376400.0],["2019-01-16",49.36,50.01,48.68,49.63,311700.0],["2019-01-17",49.41,50.61,49.39,50.22,485200.0],["2019-01-18",50.42,50.87,50.02,50.19,398600.0],["2019-01-22",49.86,49.9,48.05,48.7,470800.0],["2019-01-23",49.08,50.05,47.46,48.06,428700.0],["2019-01-24",48.11,48.49,47.13,48.43,567100.0],["2019-01-25",48.83,49.58,48.31,49.1,319600.0],["2019-01-28",48.79,49.39,48.35,49.1,290300.0],["2019-01-29",49.14,49.96,48.92,49.04,250300.0],["2019-01-30",49.08,49.94,48.04,49.74,394200.0],["2019-01-31",49.63,51.29,49.63,51.01,354700.0],["2019-02-01",51.11,51.25,50.45,50.65,367300.0],["2019-02-04",50.81,52.96,50.71,52.91,487200.0],["2019-02-05",53.0,53.82,52.22,52.5,279400.0],["2019-02-06",52.69,52.72,51.42,52.12,310900.0],["2019-02-07",51.84,52.41,51.14,51.98,375300.0],["2019-02-08",51.75,51.83,50.81,51.43,350400.0],["2019-02-11",51.52,53.24,51.52,53.13,425600.0],["2019-02-12",53.8,54.04,52.72,53.3,402500.0],["2019-02-13",53.66,53.96,53.06,53.7,310600.0],["2019-02-14",53.36,54.77,53.35,54.59,305200.0],["2019-02-15",54.9,55.59,54.41,55.43,419400.0],["2019-02-19",55.43,56.08,55.21,55.81,424200.0],["2019-02-20",55.88,56.34,55.58,56.0,384400.0],["2019-02-21",55.98,56.18,55.25,55.49,323600.0],["2019-02-22",55.62,55.95,55.01,55.74,452000.0],["2019-02-25",56.44,58.5,56.28,58.05,1428800.0],["2019-02-26",58.62,60.3,58.52,60.22,1686500.0],["2019-02-27",55.46,55.65,51.6,55.49,2666400.0],["2019-02-28",55.13,55.75,53.55,53.83,787000.0],["2019-03-01",54.29,54.6,53.19,54.45,992000.0],["2019-03-04",54.54,54.86,50.81,51.2,875400.0],["2019-03-05",51.41,51.64,50.5,51.4,670800.0],["2019-03-06",51.51,52.23,49.81,49.98,507700.0],["2019-03-07",49.82,50.08,48.2,48.47,571900.0],["2019-03-08",47.75,47.75,46.28,46.86,1057200.0],["2019-03-11",46.86,48.15,46.5,47.97,656200.0],["2019-03-12",47.96,48.52,47.12,48.33,490400.0],["2019-03-13",48.5,48.9,47.54,47.63,493100.0],["2019-03-14",47.69,48.03,47.01,47.05,601800.0],["2019-03-15",47.05,47.99,46.85,47.96,1486400.0],["2019-03-18",48.12,50.06,48.09,50.02,882700.0],["2019-03-19",51.3,53.24,51.08,52.04,1127200.0],["2019-03-20",52.26,53.06,50.86,52.65,684000.0],["2019-03-21",52.28,54.55,52.28,54.54,680100.0],["2019-03-22",54.11,55.08,52.0,52.05,785200.0],["2019-03-25",52.0,53.35,51.44,52.89,315900.0],["2019-03-26",53.47,53.61,52.51,53.36,597800.0],["2019-03-27",53.34,54.21,51.75,52.52,413200.0],["2019-03-28",52.7,53.98,52.6,53.85,298100.0],["2019-03-29",54.37,55.07,53.93,54.41,530400.0],["2019-04-01",54.99,55.75,54.35,55.26,359400.0],["2019-04-02",55.44,55.59,54.32,54.38,422600.0],["2019-04-03",54.68,55.72,54.44,55.38,281100.0],["2019-04-04",55.42,56.27,54.75,55.12,430300.0],["2019-04-05",56.61,57.85,55.87,57.73,697200.0],["2019-04-08",59.56,60.66,58.32,60.32,791400.0],["2019-04-09",59.83,60.36,58.45,58.66,571100.0],["2019-04-10",58.75,60.37,58.27,60.12,524000.0],["2019-04-11",60.09,61.04,60.05,60.92,368200.0],["2019-04-12",61.74,62.0,61.05,61.87,465800.0],["2019-04-15",61.84,62.17,60.5,60.75,366400.0],["2019-04-16",61.21,61.61,60.92,61.55,384400.0],["2019-04-17",61.86,62.24,60.26,61.5,441400.0],["2019-04-18",61.46,61.46,59.17,59.82,398800.0],["2019-04-22",59.82,61.02,59.59,60.74,310600.0],["2019-04-23",61.07,63.18,60.99,62.87,483700.0],["2019-04-24",62.9,64.0,62.34,62.58,297400.0],["2019-04-25",62.58,63.16,61.8,62.94,322200.0],["2019-04-26",62.68,63.21,62.21,62.86,488400.0],["2019-04-29",63.02,64.0,62.28,63.37,664300.0],["2019-04-30",63.25,64.02,62.93,63.5,669300.0],["2019-05-01",63.83,64.27,63.23,63.79,756600.0],["2019-05-02",63.8,64.45,63.56,64.26,430200.0],["2019-05-03",64.7,66.11,64.42,65.3,734100.0],["2019-05-06",63.79,66.1,63.38,65.84,523600.0],["2019-05-07",64.81,65.83,63.87,64.64,854200.0],["2019-05-08",64.96,67.87,64.75,67.0,795000.0],["2019-05-09",66.49,67.3,65.02,66.73,812000.0],["2019-05-10",67.0,68.8,61.71,63.73,1814900.0],["2019-05-13",62.22,65.04,62.0,64.76,740200.0],["2019-05-14",64.82,66.73,64.8,66.33,1036300.0],["2019-05-15",65.38,65.94,64.5,65.41,488800.0],["2019-05-16",65.51,68.49,65.46,68.18,669100.0],["2019-05-17",67.71,68.79,67.35,68.0,999200.0],["2019-05-20",67.21,67.82,65.07,65.43,1038000.0],["2019-05-21",66.01,67.93,65.24,67.84,486400.0],["2019-05-22",67.43,68.32,67.0,68.3,300100.0],["2019-05-23",67.18,67.81,66.27,67.03,587700.0],["2019-05-24",67.09,67.48,66.29,67.13,455200.0],["2019-05-28",67.46,69.4,67.45,68.51,715800.0],["2019-05-29",67.7,68.86,67.55,68.02,536100.0],["2019-05-30",68.33,68.57,67.86,68.05,926600.0],["2019-05-31",66.93,69.03,66.46,66.78,1030700.0],["2019-06-03",66.65,67.54,64.7,67.46,1522200.0],["2019-06-04",67.99,68.39,67.06,67.63,553700.0],["2019-06-05",67.98,68.97,67.44,68.0,432000.0],["2019-06-06",67.91,68.37,67.16,67.97,302000.0],["2019-06-07",68.45,69.55,68.0,69.18,362100.0],["2019-06-10",69.76,72.29,69.5,71.91,868500.0],["2019-06-11",72.0,72.35,69.14,70.43,941100.0],["2019-06-12",70.24,70.49,69.24,70.35,832800.0],["2019-06-13",70.64,71.13,70.36,71.11,724500.0],["2019-06-14",70.66,71.48,70.61,70.67,1084200.0],["2019-06-17",70.83,71.03,66.61,68.17,946000.0],["2019-06-18",69.58,71.22,65.51,66.04,1613600.0],["2019-06-19",64.5,69.92,64.15,69.9,2352300.0],["2019-06-20",70.21,73.26,70.15,73.21,1014800.0],["2019-06-21",72.48,73.48,70.35,73.3,1666800.0],["2019-06-24",73.35,74.93,72.8,73.21,747100.0],["2019-06-25",71.0,71.5,68.14,68.83,1889900.0],["2019-06-26",69.2,69.85,66.65,66.87,1307000.0],["2019-06-27",67.0,67.42,66.22,66.89,897300.0],["2019-06-28",66.7,66.79,64.08,64.21,9759600.0],["2019-07-01",65.22,65.9,63.4,64.55,1060000.0],["2019-07-02",64.75,64.75,63.02,63.8,1181500.0],["2019-07-03",64.05,64.47,63.92,64.32,757900.0],["2019-07-05",63.9,64.48,63.18,64.06,468500.0],["2019-07-08",63.81,63.94,62.05,62.31,578500.0],["2019-07-09",62.1,63.11,61.7,62.96,797500.0],["2019-07-10",63.32,64.16,63.22,63.3,854400.0],["2019-07-11",63.46,64.1,62.73,62.92,1148200.0],["2019-07-12",62.9,64.73,61.88,64.5,924400.0],["2019-07-15",64.65,65.37,63.67,63.78,665700.0],["2019-07-16",63.79,64.08,62.83,63.9,444400.0],["2019-07-17",64.22,65.44,63.81,64.82,617200.0],["2019-07-18",64.71,65.83,64.52,65.76,464700.0],["2019-07-19",65.83,66.77,65.69,65.92,548900.0],["2019-07-22",65.8,66.44,65.1,65.41,333200.0],["2019-07-23",65.95,66.52,65.2,66.18,339400.0],["2019-07-24",66.0,69.42,65.9,68.75,709000.0],["2019-07-25",69.04,69.46,68.05,68.3,461800.0],["2019-07-26",68.48,70.55,68.48,69.5,570000.0],["2019-07-29",69.68,70.08,68.09,68.48,395800.0],["2019-07-30",68.0,69.66,67.51,69.64,544500.0],["2019-07-31",69.76,71.69,69.52,70.22,602400.0],["2019-08-01",70.12,70.96,68.38,68.44,529100.0],["2019-08-02",68.09,69.24,67.5,69.08,553600.0],["2019-08-05",67.58,67.58,64.26,65.91,756600.0],["2019-08-06",66.16,67.49,65.23,65.36,839000.0],["2019-08-07",64.52,65.94,64.1,65.54,1066800.0],["2019-08-08",66.25,69.14,66.25,68.41,1110900.0],["2019-08-09",60.0,61.98,56.11,58.09,4054500.0],["2019-08-12",58.59,60.27,56.88,57.5,1118800.0],["2019-08-13",57.57,60.62,57.21,58.78,743100.0],["2019-08-14",58.68,58.86,57.05,57.86,829000.0],["2019-08-15",57.85,58.76,56.95,57.36,730800.0],["2019-08-16",57.79,59.39,56.92,59.22,711300.0],["2019-08-19",60.4,60.91,59.59,60.11,767800.0],["2019-08-20",60.27,60.97,59.35,60.75,974100.0],["2019-08-21",61.35,61.35,60.23,60.34,792500.0],["2019-08-22",60.53,62.63,60.35,62.37,668900.0],["2019-08-23",62.15,62.69,59.14,59.37,892600.0],["2019-08-26",60.09,61.02,59.05,60.96,402800.0],["2019-08-27",61.45,62.35,60.4,60.98,548100.0],["2019-08-28",60.71,61.91,59.21,59.94,479900.0],["2019-08-29",61.15,62.06,60.94,61.33,401100.0],["2019-08-30",61.56,61.75,59.72,59.97,465700.0],["2019-09-03",59.53,59.53,57.9,58.99,649600.0],["2019-09-04",59.71,60.24,59.13,59.97,345100.0],["2019-09-05",60.87,61.93,60.13,61.19,437600.0],["2019-09-06",61.16,62.49,60.64,61.99,330600.0],["2019-09-09",62.44,62.44,59.23,59.55,633500.0],["2019-09-10",59.29,60.6,58.11,60.57,485500.0],["2019-09-11",60.78,62.99,60.32,62.94,462900.0],["2019-09-12",63.0,64.72,62.01,64.37,436600.0],["2019-09-13",64.5,65.66,63.96,65.11,473300.0],["2019-09-16",64.84,66.8,64.4,66.19,403400.0],["2019-09-17",66.42,66.48,65.18,66.15,374500.0],["2019-09-18",66.15,66.48,64.93,65.44,402600.0],["2019-09-19",65.0,65.41,62.25,63.14,800800.0],["2019-09-20",63.09,64.14,62.16,63.54,1008700.0],["2019-09-23",63.21,64.38,62.34,62.5,609700.0],["2019-09-24",62.61,63.57,59.8,60.95,867800.0],["2019-09-25",60.84,61.25,59.11,60.43,409900.0],["2019-09-26",60.44,60.56,58.24,59.01,652200.0],["2019-09-27",59.32,59.32,57.61,58.31,385200.0],["2019-09-30",58.28,58.55,56.7,56.78,851700.0],["2019-10-01",56.85,57.33,53.95,54.22,1024600.0],["2019-10-02",53.68,53.68,51.28,53.26,1200200.0],["2019-10-03",53.09,54.35,52.16,54.3,705000.0],["2019-10-04",54.47,55.09,53.57,54.86,440200.0],["2019-10-07",54.65,55.16,53.75,54.62,573800.0],["2019-10-08",54.01,54.63,52.59,52.76,485800.0],["2019-10-09",53.13,53.33,52.12,52.34,536400.0],["2019-10-10",52.26,52.76,51.88,52.54,952200.0],["2019-10-11",53.24,54.89,53.01,53.16,771100.0],["2019-10-14",52.98,53.43,51.88,52.83,491100.0],["2019-10-15",52.84,53.64,52.44,53.32,397300.0],["2019-10-16",52.94,53.14,51.51,51.89,649100.0],["2019-10-17",52.0,52.59,51.66,51.75,397800.0],["2019-10-18",51.42,51.48,49.8,50.55,1065600.0],["2019-10-21",51.19,52.47,50.57,52.32,535600.0],["2019-10-22",52.3,53.42,51.78,53.2,824500.0],["2019-10-23",53.4,54.21,53.2,53.71,578300.0],["2019-10-24",53.82,55.06,53.56,54.92,508700.0],["2019-10-25",54.69,55.17,54.2,54.26,364800.0],["2019-10-28",54.73,55.25,54.19,54.75,507900.0],["2019-10-29",54.56,55.21,52.81,52.98,551800.0],["2019-10-30",52.84,53.46,51.8,52.53,656800.0],["2019-10-31",52.47,52.67,50.78,51.13,980500.0],["2019-11-01",51.49,53.33,51.0,52.52,1085400.0],["2019-11-04",53.15,53.35,51.48,51.87,689300.0],["2019-11-05",51.87,54.13,51.72,53.09,835900.0],["2019-11-06",53.14,53.69,51.94,52.24,714800.0],["2019-11-07",53.23,55.73,52.2,52.41,1368800.0],["2019-11-08",61.94,71.0,61.0,65.29,4437400.0],["2019-11-11",64.76,65.54,62.61,64.45,1259100.0],["2019-11-12",64.48,64.75,63.34,64.01,754500.0],["2019-11-13",63.53,64.98,63.26,64.65,578600.0],["2019-11-14",64.65,67.05,64.44,66.69,641500.0],["2019-11-15",67.35,68.35,66.37,67.37,724500.0],["2019-11-18",67.24,67.83,66.35,67.72,544000.0],["2019-11-19",67.87,69.11,67.64,68.48,560700.0],["2019-11-20",67.94,72.0,67.45,71.98,1290900.0],["2019-11-21",72.0,73.07,71.22,71.9,906200.0],["2019-11-22",72.15,72.44,71.17,72.09,350600.0],["2019-11-25",72.74,74.85,72.41,74.33,671300.0],["2019-11-26",74.8,77.66,74.5,76.93,1591900.0],["2019-11-27",74.81,76.07,72.02,75.57,1450400.0],["2019-11-29",75.07,75.85,73.64,73.8,416100.0],["2019-12-02",74.14,75.27,73.43,73.72,613600.0],["2019-12-03",72.31,74.13,71.31,73.83,648100.0],["2019-12-04",74.22,75.65,72.57,72.76,823300.0],["2019-12-05",72.36,73.87,72.02,72.82,396800.0],["2019-12-06",73.58,74.26,71.68,71.87,609600.0],["2019-12-09",71.89,73.7,71.52,72.27,559900.0],["2019-12-10",72.93,72.93,72.16,72.64,407800.0],["2019-12-11",72.68,73.42,71.93,72.49,338900.0],["2019-12-12",72.37,73.07,70.61,71.81,416800.0],["2019-12-13",71.71,72.82,71.46,72.47,348200.0],["2019-12-16",72.7,74.66,72.68,73.19,700600.0],["2019-12-17",72.63,72.87,71.13,71.35,713300.0],["2019-12-18",71.38,71.72,69.52,69.83,588400.0],["2019-12-19",69.84,70.35,69.1,70.32,417600.0],["2019-12-20",70.54,71.43,70.2,71.24,842800.0],["2019-12-23",71.74,72.25,71.1,72.24,352800.0],["2019-12-24",72.44,73.33,72.3,73.09,300000.0],["2019-12-26",73.16,73.72,72.39,72.9,247100.0],["2019-12-27",73.04,73.27,72.41,72.9,418700.0],["2019-12-30",72.9,74.64,72.59,73.51,410600.0],["2019-12-31",73.19,74.08,72.72,73.28,540200.0],["2020-01-02",74.02,76.62,73.34,76.56,849400.0],["2020-01-03",72.3,75.57,68.68,73.93,2187900.0],["2020-01-06",74.12,74.49,68.09,68.75,1727000.0],["2020-01-07",68.82,70.73,68.32,69.77,766300.0],["2020-01-08",69.95,71.63,69.51,69.61,911200.0],["2020-01-09",70.09,71.0,69.94,70.19,549600.0],["2020-01-10",70.22,70.85,69.21,69.51,574800.0],["2020-01-13",69.83,70.9,69.5,70.77,426800.0],["2020-01-14",70.67,71.85,69.47,71.36,1030500.0],["2020-01-15",71.54,72.97,71.54,72.7,389800.0],["2020-01-16",73.12,75.31,73.12,75.22,522500.0],["2020-01-17",75.53,75.85,73.55,73.6,346700.0],["2020-01-21",73.25,75.44,73.25,75.26,509100.0],["2020-01-22",75.6,79.45,75.6,79.08,1681400.0],["2020-01-23",79.07,80.66,78.58,78.64,748800.0],["2020-01-24",79.19,80.84,77.29,80.55,1104800.0],["2020-01-27",78.59,79.46,77.82,77.91,966500.0],["2020-01-28",78.31,80.14,77.79,78.97,512700.0],["2020-01-29",79.77,80.79,78.75,79.91,446200.0],["2020-01-30",79.2,80.04,77.14,78.34,332100.0],["2020-01-31",78.16,78.61,76.38,76.81,537700.0],["2020-02-03",77.37,78.29,76.5,77.59,511300.0],["2020-02-04",78.99,82.49,78.69,81.79,717200.0],["2020-02-05",83.23,83.63,79.77,81.81,614300.0],["2020-02-06",82.22,83.9,81.25,83.53,494700.0],["2020-02-07",83.36,83.85,81.67,82.85,309500.0],["2020-02-10",82.88,85.73,82.78,85.44,648400.0],["2020-02-11",86.04,87.51,84.89,87.14,531900.0],["2020-02-12",87.77,88.23,86.44,87.98,642500.0],["2020-02-13",87.53,89.16,87.23,87.74,547700.0],["2020-02-14",87.86,88.44,86.7,87.11,592100.0],["2020-02-18",87.22,87.73,86.12,87.31,446800.0],["2020-02-19",87.88,90.1,87.46,88.9,549500.0],["2020-02-20",86.15,87.89,82.33,86.46,886700.0],["2020-02-21",86.74,87.09,84.61,85.99,469000.0],["2020-02-24",79.74,84.81,77.95,82.41,945300.0],["2020-02-25",82.82,84.22,79.14,79.51,765900.0],["2020-02-26",79.6,82.86,79.49,80.4,675400.0],["2020-02-27",77.9,80.82,74.21,77.12,1039000.0],["2020-02-28",72.0,78.11,71.0,77.37,1852300.0],["2020-03-02",77.93,82.68,75.75,82.34,1405300.0],["2020-03-03",82.7,83.48,77.27,78.1,940800.0],["2020-03-04",79.8,81.27,78.28,80.66,760600.0],["2020-03-05",78.24,79.64,73.85,75.17,817100.0],["2020-03-06",72.46,75.64,71.55,74.44,814300.0],["2020-03-09",69.17,70.52,62.66,66.11,1024400.0],["2020-03-10",69.02,69.02,63.6,67.11,775800.0],["2020-03-11",64.88,66.36,59.6,60.47,1165800.0],["2020-03-12",54.19,59.98,51.86,56.72,1225900.0],["2020-03-13",60.33,62.79,54.7,62.43,996800.0],["2020-03-16",54.32,58.65,52.76,53.92,1015200.0],["2020-03-17",54.42,57.38,51.3,57.15,993400.0],["2020-03-18",53.2,55.87,50.05,52.61,935700.0],["2020-03-19",52.89,64.25,52.24,62.01,1219000.0],["2020-03-20",62.15,65.22,59.8,60.78,1270700.0],["2020-03-23",60.53,65.01,58.06,63.41,840700.0],["2020-03-24",66.66,70.96,66.5,69.83,824400.0],["2020-03-25",69.84,74.09,66.59,71.15,803500.0],["2020-03-26",72.64,77.86,72.31,76.52,745700.0],["2020-03-27",73.08,77.23,71.87,74.41,824600.0],["2020-03-30",74.3,76.36,69.1,69.46,1103100.0],["2020-03-31",69.03,72.72,67.96,70.77,1286100.0],["2020-04-01",67.58,69.67,63.7,64.72,690300.0],["2020-04-02",64.99,67.29,61.23,62.64,508200.0],["2020-04-03",61.99,62.42,60.55,61.51,557700.0],["2020-04-06",64.56,68.65,63.76,68.0,773100.0],["2020-04-07",70.67,71.99,68.1,68.96,769700.0],["2020-04-08",70.27,73.4,69.4,72.48,565400.0],["2020-04-09",73.74,76.25,72.6,74.7,443200.0],["2020-04-13",73.76,74.38,71.67,73.49,326300.0],["2020-04-14",75.1,77.54,74.9,76.62,418400.0],["2020-04-15",73.89,75.49,72.34,74.13,463700.0],["2020-04-16",74.52,75.0,70.65,72.77,627400.0],["2020-04-17",75.85,77.23,75.1,76.72,544000.0],["2020-04-20",74.48,80.16,74.38,76.78,1562400.0],["2020-04-21",74.75,76.41,69.65,70.6,849600.0],["2020-04-22",73.05,74.02,71.24,73.33,341500.0],["2020-04-23",74.05,75.25,70.6,70.75,502800.0],["2020-04-24",71.09,72.2,69.35,71.84,815900.0],["2020-04-27",72.5,73.91,71.67,72.15,611600.0],["2020-04-28",73.63,76.0,71.12,75.34,658500.0],["2020-04-29",77.47,77.47,73.91,75.24,747800.0],["2020-04-30",75.0,75.23,71.9,72.71,520300.0],["2020-05-01",71.4,72.93,69.05,69.52,560900.0],["2020-05-04",68.14,69.0,65.5,67.0,883700.0],["2020-05-05",68.09,68.81,65.77,65.85,613300.0],["2020-05-06",66.9,68.23,65.64,66.13,517600.0],["2020-05-07",67.54,71.57,67.0,70.28,786800.0],["2020-05-08",77.29,86.48,76.53,86.13,3492100.0],["2020-05-11",86.0,89.43,84.07,84.92,1357700.0],["2020-05-12",84.01,85.99,83.41,83.48,986800.0],["2020-05-13",84.0,84.91,79.1,80.17,878000.0],["2020-05-14",78.8,79.08,74.74,75.6,852800.0],["2020-05-15",75.4,77.75,73.62,73.91,580600.0],["2020-05-18",76.03,79.0,73.62,74.86,668100.0],["2020-05-19",74.39,76.22,73.69,74.73,703000.0],["2020-05-20",76.86,77.37,75.66,76.21,426800.0],["2020-05-21",76.22,77.54,72.88,76.56,677000.0],["2020-05-22",77.11,77.19,73.6,74.11,590900.0],["2020-05-26",75.75,76.79,74.79,75.8,503700.0],["2020-05-27",76.79,76.79,71.21,75.7,687900.0],["2020-05-28",77.08,78.68,73.04,73.2,657400.0],["2020-05-29",72.78,76.14,72.14,75.96,792700.0],["2020-06-01",84.19,92.0,82.8,89.75,4979100.0],["2020-06-02",91.8,99.62,91.0,97.85,3639900.0],["2020-06-03",97.48,97.96,90.32,91.18,2102500.0],["2020-06-04",91.0,93.59,90.4,93.34,1070300.0],["2020-06-05",96.18,97.22,92.03,92.79,850300.0],["2020-06-08",96.57,98.58,94.2,97.27,1273300.0],["2020-06-09",96.75,104.76,96.1,100.27,2296400.0],["2020-06-10",101.54,104.9,100.28,103.25,1780800.0],["2020-06-11",98.51,98.58,90.0,90.01,1495800.0],["2020-06-12",97.6,97.6,91.63,94.09,1132700.0],["2020-06-15",91.8,100.41,91.55,100.35,1426900.0],["2020-06-16",100.49,100.52,91.8,93.66,2343000.0],["2020-06-17",93.12,96.93,93.0,94.85,2783600.0],["2020-06-18",94.36,96.35,91.8,91.81,1181300.0],["2020-06-19",92.78,93.49,88.69,90.12,2134100.0],["2020-06-22",90.5,93.7,88.53,92.5,850900.0],["2020-06-23",93.41,97.74,92.08,95.54,1920600.0],["2020-06-24",94.4,97.16,91.86,93.43,1397300.0],["2020-06-25",92.71,95.95,91.53,95.95,1005600.0],["2020-06-26",95.88,97.72,94.17,96.06,7776900.0],["2020-06-29",97.19,97.25,92.41,95.8,761700.0],["2020-06-30",95.2,100.65,95.2,98.13,1101900.0],["2020-07-01",98.64,100.14,97.54,99.37,595800.0],["2020-07-02",100.23,101.84,99.4,100.34,685500.0],["2020-07-06",102.0,102.4,98.85,99.64,667900.0],["2020-07-07",99.04,101.05,95.61,96.06,1091700.0],["2020-07-08",96.83,99.0,96.06,96.93,662000.0],["2020-07-09",97.17,98.04,95.18,96.43,481500.0],["2020-07-10",96.14,97.85,95.34,95.91,467600.0],["2020-07-13",97.17,97.17,90.28,90.77,656000.0],["2020-07-14",90.75,92.86,87.75,92.83,686600.0],["2020-07-15",94.0,94.7,91.56,92.64,438800.0],["2020-07-16",92.35,92.35,90.28,91.08,447000.0],["2020-07-17",91.55,91.62,90.26,90.72,468900.0],["2020-07-20",91.0,93.4,90.76,92.24,674300.0],["2020-07-21",94.14,95.0,91.76,92.11,565300.0],["2020-07-22",91.63,93.06,88.23,89.12,836900.0],["2020-07-23",88.92,89.89,86.56,87.53,660400.0],["2020-07-24",86.57,87.47,83.66,85.62,664800.0],["2020-07-27",86.14,87.4,84.97,86.44,519200.0],["2020-07-28",86.04,86.81,84.96,85.85,374500.0],["2020-07-29",86.07,86.79,84.73,84.89,413200.0],["2020-07-30",84.06,85.71,83.48,84.88,493400.0],["2020-07-31",85.66,86.05,82.45,83.13,680300.0],["2020-08-03",83.79,88.9,83.5,88.5,644000.0],["2020-08-04",88.02,89.57,87.5,89.51,652000.0],["2020-08-05",90.0,93.12,89.41,92.64,780300.0],["2020-08-06",92.55,93.71,91.06,91.67,950900.0],["2020-08-07",85.5,88.0,82.5,83.88,2278800.0],["2020-08-10",84.24,85.15,82.95,83.14,674200.0],["2020-08-11",83.5,83.5,79.12,79.23,940400.0],["2020-08-12",79.6,80.14,78.28,79.76,921500.0],["2020-08-13",80.15,82.32,79.88,80.41,358200.0],["2020-08-14",80.87,81.83,79.13,79.58,258000.0],["2020-08-17",80.07,80.65,79.35,79.62,393200.0],["2020-08-18",79.89,80.0,78.36,79.35,404200.0],["2020-08-19",79.73,82.08,79.17,80.96,535900.0],["2020-08-20",80.36,82.08,80.29,81.75,479900.0],["2020-08-21",81.54,82.68,80.65,82.61,604900.0],["2020-08-24",83.66,84.14,81.68,83.25,743500.0],["2020-08-25",83.26,87.51,82.86,85.23,1041300.0],["2020-08-26",85.01,86.42,84.28,85.19,496400.0],["2020-08-27",86.19,86.73,85.27,85.39,502500.0],["2020-08-28",85.39,85.97,83.29,83.84,464000.0],["2020-08-31",83.74,85.95,83.5,85.68,403200.0],["2020-09-01",85.2,88.65,84.78,87.43,490600.0],["2020-09-02",88.14,88.74,86.15,88.13,403100.0],["2020-09-03",87.52,87.6,83.4,84.54,532900.0],["2020-09-04",84.98,85.52,81.15,82.67,515000.0],["2020-09-08",80.5,83.14,79.72,81.35,578200.0],["2020-09-09",82.25,85.58,82.2,85.24,2646400.0],["2020-09-10",85.47,87.29,83.91,84.29,579100.0],["2020-09-11",84.95,85.26,83.12,83.91,553500.0],["2020-09-14",84.26,85.44,82.82,83.84,376200.0],["2020-09-15",84.58,84.58,83.05,84.4,360700.0],["2020-09-16",85.0,85.04,83.4,83.73,327300.0],["2020-09-17",83.0,83.24,81.65,82.83,293100.0],["2020-09-18",83.15,83.35,80.75,82.55,813700.0],["2020-09-21",81.33,83.76,80.54,83.18,534500.0],["2020-09-22",84.01,87.12,83.07,86.88,895600.0],["2020-09-23",87.0,88.69,86.0,86.71,637800.0],["2020-09-24",86.0,86.73,84.1,85.39,464500.0],["2020-09-25",85.25,87.38,84.58,87.2,439300.0],["2020-09-28",88.09,89.52,87.55,87.91,509300.0],["2020-09-29",87.92,89.15,87.1,88.62,391400.0],["2020-09-30",89.36,91.83,89.17,90.7,892600.0],["2020-10-01",91.84,96.09,91.31,95.61,886700.0],["2020-10-02",93.5,94.49,90.87,91.55,474800.0],["2020-10-05",92.22,93.45,90.17,91.84,433000.0],["2020-10-06",92.2,94.47,91.46,93.22,456300.0],["2020-10-07",94.54,96.36,93.91,96.07,390000.0],["2020-10-08",96.85,97.38,95.54,97.07,378100.0],["2020-10-09",97.57,99.67,97.56,98.99,443200.0],["2020-10-12",99.72,100.12,98.13,99.18,501500.0],["2020-10-13",99.0,101.87,98.6,101.75,452200.0],["2020-10-14",102.0,103.71,100.17,101.42,359000.0],["2020-10-15",100.05,106.55,99.0,105.86,913500.0],["2020-10-16",107.51,109.74,105.77,109.16,729800.0],["2020-10-19",109.78,113.0,107.43,107.62,713100.0],["2020-10-20",108.41,109.34,105.27,106.07,684900.0],["2020-10-21",106.69,107.62,103.06,103.26,617500.0],["2020-10-22",104.17,105.49,102.67,103.64,512200.0],["2020-10-23",104.2,104.72,102.16,102.91,578800.0],["2020-10-26",102.0,103.32,100.51,101.93,335800.0],["2020-10-27",102.21,102.56,100.6,101.05,289200.0],["2020-10-28",100.0,102.8,99.09,102.0,456200.0],["2020-10-29",102.85,104.12,101.75,103.4,521400.0],["2020-10-30",103.01,103.43,98.01,98.9,447300.0],["2020-11-02",99.67,101.32,96.66,97.95,444300.0],["2020-11-03",97.92,101.98,97.72,101.68,391800.0],["2020-11-04",103.01,107.41,103.0,105.05,563700.0],["2020-11-05",106.07,110.4,105.71,108.5,581200.0],["2020-11-06",116.01,127.49,116.0,122.59,1860000.0],["2020-11-09",126.51,128.39,121.27,124.26,943000.0],["2020-11-10",123.01,125.18,116.8,119.0,942000.0],["2020-11-11",119.42,121.77,117.58,118.3,485800.0],["2020-11-12",118.01,119.59,117.0,118.15,396500.0],["2020-11-13",119.05,121.2,117.36,120.98,421200.0],["2020-11-16",122.1,122.1,117.7,119.33,501800.0],["2020-11-17",118.44,119.55,116.62,119.05,411000.0],["2020-11-18",119.64,121.85,118.98,119.83,358100.0],["2020-11-19",119.66,124.46,119.41,123.1,576900.0],["2020-11-20",124.19,125.45,121.81,124.81,406100.0],["2020-11-23",126.29,127.22,123.14,126.5,402800.0],["2020-11-24",127.54,130.41,126.01,127.49,405100.0],["2020-11-25",127.68,128.23,125.29,127.74,432000.0],["2020-11-27",128.7,128.7,124.2,125.55,271800.0],["2020-11-30",126.89,127.39,123.36,125.69,384100.0],["2020-12-01",127.03,127.4,124.29,125.26,483900.0],["2020-12-02",124.29,124.5,122.59,123.92,287400.0],["2020-12-03",123.92,126.62,123.42,123.85,312200.0],["2020-12-04",123.85,124.93,123.15,124.18,250000.0],["2020-12-07",124.99,126.0,122.45,122.79,340200.0],["2020-12-08",122.37,125.74,122.36,125.56,425900.0],["2020-12-09",125.22,128.88,121.68,123.19,401400.0],["2020-12-10",122.02,126.25,121.1,125.48,787600.0],["2020-12-11",126.06,127.58,122.55,123.12,475000.0],["2020-12-14",124.5,129.8,124.5,127.24,918100.0],["2020-12-15",129.13,129.36,126.71,128.81,447800.0],["2020-12-16",127.13,127.9,119.05,119.94,783100.0],["2020-12-17",119.81,122.81,118.53,120.75,616000.0],["2020-12-18",121.7,125.8,121.55,125.34,1000400.0],["2020-12-21",126.12,128.23,124.51,127.87,542400.0],["2020-12-22",127.58,131.63,126.38,128.5,940300.0],["2020-12-23",129.04,134.73,129.04,131.83,564800.0],["2020-12-24",132.0,132.46,129.31,130.75,187400.0],["2020-12-28",132.5,133.49,125.15,125.16,336500.0],["2020-12-29",126.0,126.61,120.85,123.33,601400.0],["2020-12-30",123.95,126.46,123.57,123.88,385900.0],["2020-12-31",123.88,123.88,121.3,122.53,354000.0],["2021-01-04",123.01,123.39,115.57,116.85,656800.0],["2021-01-05",116.41,122.54,116.01,122.3,650400.0],["2021-01-06",122.22,123.07,118.44,121.69,691900.0],["2021-01-07",121.82,125.05,121.04,124.57,432700.0],["2021-01-08",124.89,128.28,123.6,125.36,452200.0],["2021-01-11",125.18,127.87,123.6,124.84,549500.0],["2021-01-12",126.36,135.05,126.36,135.0,1237800.0],["2021-01-13",136.67,146.06,135.25,145.26,1174300.0],["2021-01-14",146.09,152.0,145.41,149.64,825900.0],["2021-01-15",161.9,166.49,150.0,150.77,1683000.0],["2021-01-19",154.83,159.85,154.0,159.36,1234100.0],["2021-01-20",162.74,168.48,162.41,164.56,1308000.0],["2021-01-21",168.03,168.4,161.71,162.54,868000.0],["2021-01-22",161.08,171.73,160.85,170.26,654200.0],["2021-01-25",173.46,177.71,168.03,174.54,609600.0],["2021-01-26",176.52,180.69,175.25,176.65,849100.0],["2021-01-27",171.72,176.65,168.41,170.04,659000.0],["2021-01-28",166.37,176.6,162.57,163.97,732700.0],["2021-01-29",161.6,168.97,160.3,164.16,356700.0],["2021-02-01",167.13,168.0,163.37,166.15,331200.0],["2021-02-02",171.62,171.95,165.01,166.53,357200.0],["2021-02-03",167.85,169.06,163.86,167.55,294300.0],["2021-02-04",169.8,175.57,166.03,175.34,433000.0],["2021-02-05",178.22,178.52,172.97,177.18,185600.0],["2021-02-08",180.0,182.48,176.52,182.39,388600.0],["2021-02-09",180.24,184.89,180.24,183.16,397200.0],["2021-02-10",185.0,190.04,182.16,187.98,485500.0],["2021-02-11",190.0,212.37,189.64,203.51,2637000.0],["2021-02-12",202.0,202.46,194.81,195.54,914800.0],["2021-02-16",198.23,198.88,175.92,175.93,1325000.0],["2021-02-17",177.17,180.89,175.0,178.38,785400.0],["2021-02-18",176.21,178.38,171.13,173.75,477400.0],["2021-02-19",176.38,180.99,175.99,177.0,459500.0],["2021-02-22",177.15,180.0,168.95,170.0,495700.0],["2021-02-23",164.81,170.68,156.89,169.14,659400.0],["2021-02-24",170.96,171.82,160.03,161.45,815500.0],["2021-02-25",161.9,168.74,158.5,159.9,572300.0],["2021-02-26",160.9,169.0,160.0,165.49,652900.0],["2021-03-01",170.74,174.83,167.22,169.65,1052200.0],["2021-03-02",169.99,172.71,163.49,166.15,814400.0],["2021-03-03",164.65,167.79,153.94,155.01,634600.0],["2021-03-04",151.83,155.36,138.26,144.9,1239800.0],["2021-03-05",144.54,145.0,128.01,143.04,911100.0],["2021-03-08",143.08,147.0,137.5,138.59,490200.0],["2021-03-09",143.48,147.89,143.07,144.4,496000.0],["2021-03-10",147.49,150.79,140.43,141.1,651400.0],["2021-03-11",146.51,153.76,146.12,152.76,796400.0],["2021-03-12",150.92,154.83,147.36,152.26,370800.0],["2021-03-15",153.26,155.29,150.63,153.71,423600.0],["2021-03-16",156.64,159.02,144.71,147.03,411800.0],["2021-03-17",145.2,149.27,142.5,148.43,327700.0],["2021-03-18",148.17,148.17,138.89,139.96,341300.0],["2021-03-19",139.11,146.07,137.87,144.75,857200.0],["2021-03-22",146.78,148.99,144.33,144.77,422200.0],["2021-03-23",144.01,146.0,138.8,139.62,355800.0],["2021-03-24",140.39,140.5,133.05,133.45,496100.0],["2021-03-25",130.0,137.09,127.25,136.77,471300.0],["2021-03-26",137.51,139.06,131.69,137.82,407200.0],["2021-03-29",137.49,138.47,131.82,134.32,414500.0],["2021-03-30",134.17,140.18,133.0,139.28,398100.0],["2021-03-31",140.36,143.96,140.36,142.42,424900.0],["2021-04-01",144.42,147.51,142.55,143.06,391000.0],["2021-04-05",146.2,147.25,144.0,146.33,559700.0],["2021-04-06",147.06,148.28,145.06,145.6,407500.0],["2021-04-07",147.03,147.76,144.46,147.27,273200.0],["2021-04-08",148.07,152.0,147.51,150.57,418300.0],["2021-04-09",149.6,150.53,145.35,149.42,447300.0],["2021-04-12",149.16,149.81,145.5,149.17,310200.0],["2021-04-13",150.0,152.62,148.76,152.55,310000.0],["2021-04-14",153.48,156.37,152.09,152.44,392500.0],["2021-04-15",155.0,156.06,152.0,153.25,245600.0],["2021-04-16",153.23,154.84,151.06,152.74,348500.0],["2021-04-19",150.5,151.11,145.2,150.55,489000.0],["2021-04-20",150.5,154.34,147.26,150.79,468100.0],["2021-04-21",149.9,152.96,147.66,149.89,324700.0],["2021-04-22",150.1,156.0,150.1,153.65,346500.0],["2021-04-23",154.92,156.11,153.78,153.94,392700.0],["2021-04-26",154.65,159.64,150.44,159.29,488600.0],["2021-04-27",159.96,161.51,156.61,156.61,291600.0],["2021-04-28",156.61,159.1,154.7,155.55,223600.0],["2021-04-29",156.26,157.02,152.0,154.05,197500.0],["2021-04-30",152.17,154.82,151.0,151.61,195300.0],["2021-05-03",152.26,152.53,148.65,148.98,187900.0],["2021-05-04",148.01,148.33,141.72,142.46,307700.0],["2021-05-05",142.47,144.87,140.16,141.24,199200.0],["2021-05-06",140.69,141.39,128.34,130.86,887400.0],["2021-05-07",138.08,141.11,132.07,134.74,610100.0],["2021-05-10",132.84,133.99,127.5,129.0,387100.0],["2021-05-11",125.0,134.65,123.16,131.96,552100.0],["2021-05-12",129.13,130.12,123.27,124.09,580500.0],["2021-05-13",124.56,127.76,123.02,126.25,391600.0],["2021-05-14",128.09,133.09,128.09,132.76,385000.0],["2021-05-17",130.75,134.13,130.43,133.59,346100.0],["2021-05-18",134.31,134.46,121.09,123.43,1138000.0],["2021-05-19",123.81,128.3,123.53,126.8,581300.0],["2021-05-20",127.81,131.5,127.09,130.31,334900.0],["2021-05-21",131.5,131.99,126.48,127.07,344600.0],["2021-05-24",128.81,131.61,127.86,129.99,280100.0],["2021-05-25",130.65,134.2,130.62,130.73,293400.0],["2021-05-26",131.89,137.28,131.38,136.06,337100.0],["2021-05-27",136.12,139.78,135.07,139.48,367400.0],["2021-05-28",140.09,143.38,139.48,140.59,464300.0],["2021-06-01",142.42,142.95,136.53,139.15,355100.0],["2021-06-02",139.53,141.86,137.32,141.59,299200.0],["2021-06-03",139.0,140.42,137.45,138.19,236000.0],["2021-06-04",138.34,141.34,138.34,141.16,206400.0],["2021-06-07",141.13,146.94,139.55,146.61,316500.0],["2021-06-08",148.09,151.99,145.94,151.06,481900.0],["2021-06-09",152.85,153.0,147.82,148.05,361800.0],["2021-06-10",148.55,151.4,147.12,150.72,229700.0],["2021-06-11",151.71,157.79,151.51,157.44,509700.0],["2021-06-14",158.49,160.07,156.36,156.99,821100.0],["2021-06-15",157.0,158.6,153.99,154.49,407100.0],["2021-06-16",155.29,156.84,151.11,152.0,552400.0],["2021-06-17",151.12,154.07,151.1,153.6,571500.0],["2021-06-18",152.08,163.16,152.08,156.85,861500.0],["2021-06-21",157.44,159.97,154.56,158.76,258200.0],["2021-06-22",158.27,161.1,157.29,160.62,302700.0],["2021-06-23",160.65,167.61,160.65,165.98,475000.0],["2021-06-24",166.92,168.12,164.45,167.87,312500.0],["2021-06-25",169.0,173.0,167.36,172.18,597100.0],["2021-06-28",174.14,176.0,170.66,172.06,418200.0],["2021-06-29",172.17,176.0,171.59,174.14,394700.0],["2021-06-30",176.1,179.3,175.7,176.8,573200.0],["2021-07-01",176.8,176.8,172.38,173.26,430300.0],["2021-07-02",174.79,178.17,173.66,177.79,266300.0],["2021-07-06",177.88,177.88,174.59,176.7,350700.0],["2021-07-07",177.21,177.57,172.92,175.81,215000.0],["2021-07-08",170.5,177.94,168.41,177.68,287100.0],["2021-07-09",178.74,178.74,175.22,178.29,208700.0],["2021-07-12",178.95,180.6,174.59,179.92,343800.0],["2021-07-13",178.93,185.29,178.22,182.3,379400.0],["2021-07-14",182.39,183.63,176.35,177.31,242200.0],["2021-07-15",177.73,178.6,169.26,173.61,305200.0],["2021-07-16",174.3,177.06,173.21,173.76,315500.0],["2021-07-19",170.77,176.39,169.48,175.7,251400.0],["2021-07-20",175.97,182.66,172.75,180.56,451300.0],["2021-07-21",180.06,182.69,177.27,181.45,333800.0],["2021-07-22",181.76,182.13,178.14,180.55,224500.0],["2021-07-23",180.72,184.0,179.28,183.03,224200.0],["2021-07-26",183.3,184.78,180.73,182.04,175900.0],["2021-07-27",181.11,181.99,176.55,180.54,208100.0],["2021-07-28",180.54,186.86,179.27,186.09,263600.0],["2021-07-29",186.34,188.2,184.78,186.42,164400.0],["2021-07-30",185.28,188.37,184.41,186.02,257000.0],["2021-08-02",186.8,191.83,186.4,189.64,592300.0],["2021-08-03",189.4,191.0,184.62,187.32,369900.0],["2021-08-04",187.05,193.28,186.55,191.12,428800.0],["2021-08-05",190.42,195.29,188.29,193.49,310200.0],["2021-08-06",196.39,198.0,189.96,192.59,459800.0],["2021-08-09",191.83,194.14,189.33,192.37,237700.0],["2021-08-10",191.79,191.79,183.35,183.79,359800.0],["2021-08-11",183.28,185.49,180.5,184.65,246000.0],["2021-08-12",183.53,187.39,181.7,186.45,246600.0],["2021-08-13",186.61,188.35,184.67,185.14,165600.0],["2021-08-16",183.4,187.37,182.15,186.24,272100.0],["2021-08-17",183.81,184.63,180.89,183.45,174500.0],["2021-08-18",183.52,185.0,180.7,182.71,172100.0],["2021-08-19",182.03,184.32,180.29,181.52,167900.0],["2021-08-20",181.54,186.92,181.23,186.83,196300.0],["2021-08-23",187.26,189.6,186.33,186.73,222200.0],["2021-08-24",187.3,188.0,184.82,185.8,252300.0],["2021-08-25",186.3,187.88,184.28,186.4,563500.0],["2021-08-26",187.23,188.67,183.69,185.15,421800.0],["2021-08-27",186.02,189.5,185.95,187.01,322400.0],["2021-08-30",187.86,193.22,185.86,192.84,428400.0],["2021-08-31",193.41,194.0,181.61,181.87,547900.0],["2021-09-01",181.78,184.67,181.22,181.65,529300.0],["2021-09-02",181.62,184.91,181.06,182.87,240400.0],["2021-09-03",182.0,185.52,180.65,184.89,204500.0],["2021-09-07",184.27,185.99,181.59,182.67,281400.0],["2021-09-08",181.85,183.74,180.16,182.56,228400.0],["2021-09-09",182.99,187.09,180.95,181.15,338600.0],["2021-09-10",183.28,183.28,178.8,179.81,324400.0],["2021-09-13",180.0,180.51,175.13,176.25,286000.0],["2021-09-14",175.64,179.39,175.64,177.26,256800.0],["2021-09-15",176.01,178.71,172.67,177.83,312000.0],["2021-09-16",177.83,180.39,177.83,179.54,275900.0],["2021-09-17",176.74,178.3,170.29,172.38,1347000.0],["2021-09-20",169.91,173.82,168.76,172.94,444200.0],["2021-09-21",173.87,176.74,173.87,174.65,276800.0],["2021-09-22",175.4,176.08,173.53,175.0,228200.0],["2021-09-23",175.83,177.58,174.16,176.73,194100.0],["2021-09-24",175.61,180.53,175.61,179.75,233300.0],["2021-09-27",178.9,179.73,177.68,179.02,248800.0],["2021-09-28",177.88,178.38,172.85,177.59,727700.0],["2021-09-29",178.73,180.2,174.67,175.14,290700.0],["2021-09-30",176.28,179.1,174.75,175.02,362800.0],["2021-10-01",176.44,179.32,173.54,178.77,276100.0],["2021-10-04",177.56,177.56,164.62,166.09,531400.0],["2021-10-05",166.95,170.0,164.65,165.28,380900.0],["2021-10-06",164.06,166.99,161.85,166.02,258900.0],["2021-10-07",166.79,170.26,166.55,168.94,176400.0],["2021-10-08",169.35,169.85,164.32,164.55,158700.0],["2021-10-11",164.28,171.3,162.76,167.5,214900.0],["2021-10-12",168.23,173.02,168.0,171.43,141400.0],["2021-10-13",173.12,177.37,172.62,176.62,219600.0],["2021-10-14",178.52,180.61,177.7,179.03,223100.0],["2021-10-15",179.77,180.51,177.73,177.94,218200.0],["2021-10-18",177.27,182.81,176.31,181.7,194900.0],["2021-10-19",183.03,185.86,181.08,185.27,295600.0],["2021-10-20",186.39,187.41,178.88,179.05,300300.0],["2021-10-21",179.33,185.43,179.3,184.6,432200.0],["2021-10-22",185.35,186.0,179.7,182.65,276000.0],["2021-10-25",184.86,184.86,179.62,179.8,370500.0],["2021-10-26",182.18,183.55,179.46,180.2,318900.0],["2021-10-27",180.61,182.04,176.09,176.3,248900.0],["2021-10-28",175.98,177.95,173.16,174.64,312900.0],["2021-10-29",174.21,180.5,173.77,179.96,342500.0],["2021-11-01",180.99,182.69,178.96,180.67,359800.0],["2021-11-02",181.72,182.25,179.36,181.6,291100.0],["2021-11-03",182.2,185.41,181.5,184.91,282300.0],["2021-11-04",186.1,187.83,182.95,184.54,232600.0],["2021-11-05",186.1,188.8,181.68,182.64,351600.0],["2021-11-08",182.5,182.61,176.05,176.65,445100.0],["2021-11-09",176.78,180.06,175.35,176.4,386000.0],["2021-11-10",175.01,177.27,169.36,170.25,303300.0],["2021-11-11",171.11,171.5,168.29,168.95,293600.0],["2021-11-12",169.52,170.81,168.23,170.41,432500.0],["2021-11-15",172.23,173.58,167.25,167.41,750100.0],["2021-11-16",208.84,209.0,174.78,177.79,3145200.0],["2021-11-17",180.4,180.44,172.4,172.89,947600.0],["2021-11-18",172.66,180.87,172.0,174.43,543600.0],["2021-11-19",174.84,183.43,174.84,181.94,827000.0],["2021-11-22",182.12,186.84,179.26,180.98,660300.0],["2021-11-23",180.29,182.32,170.54,174.35,643500.0],["2021-11-24",174.46,180.27,173.32,179.86,418300.0],["2021-11-26",176.72,181.11,174.46,177.2,260100.0],["2021-11-29",178.59,180.67,176.61,179.75,389300.0],["2021-11-30",177.73,181.08,168.75,168.79,651500.0],["2021-12-01",162.81,172.63,162.1,164.77,503700.0],["2021-12-02",164.53,164.9,158.35,159.36,575600.0],["2021-12-03",160.03,160.08,149.38,151.41,753000.0],["2021-12-06",150.25,150.96,145.94,148.22,663500.0],["2021-12-07",150.52,155.79,148.8,153.79,652100.0],["2021-12-08",153.79,153.79,149.57,151.47,629700.0],["2021-12-09",152.9,153.49,146.32,146.47,587200.0],["2021-12-10",147.84,148.32,139.41,141.45,810200.0],["2021-12-13",141.67,144.49,138.68,138.89,565100.0],["2021-12-14",143.05,148.81,141.26,145.73,858300.0],["2021-12-15",144.93,147.77,142.15,147.54,549600.0],["2021-12-16",148.14,148.55,141.26,142.11,432900.0],["2021-12-17",141.54,146.21,139.6,144.93,865700.0],["2021-12-20",146.0,152.14,144.93,150.86,824500.0],["2021-12-21",150.61,157.46,149.0,156.7,759300.0],["2021-12-22",156.27,159.54,153.58,159.01,484700.0],["2021-12-23",160.0,162.25,158.71,160.54,324700.0],["2021-12-27",160.6,162.57,159.4,161.12,380700.0],["2021-12-28",160.95,161.0,153.63,153.81,236300.0],["2021-12-29",153.25,155.55,151.8,154.7,226700.0],["2021-12-30",153.96,157.68,153.96,156.07,215400.0],["2021-12-31",155.17,157.25,154.58,157.0,471300.0],["2022-01-03",156.6,157.5,150.85,152.87,443500.0],["2022-01-04",151.96,152.4,149.13,151.51,849300.0],["2022-01-05",150.63,150.81,146.91,147.99,1573200.0],["2022-01-06",148.23,151.59,146.0,150.14,760400.0],["2022-01-07",150.01,151.89,144.81,145.19,766000.0],["2022-01-10",143.62,147.74,140.62,147.51,593400.0],["2022-01-11",147.34,150.23,145.91,149.76,339300.0],["2022-01-12",150.68,151.82,146.42,151.03,498400.0],["2022-01-13",151.9,152.48,143.44,143.65,385300.0],["2022-01-14",140.63,143.13,135.15,137.17,633000.0],["2022-01-18",137.14,137.53,132.0,132.2,487400.0],["2022-01-19",132.42,135.37,130.8,132.55,484300.0],["2022-01-20",133.71,137.58,133.6,133.82,393900.0],["2022-01-21",132.97,136.49,131.36,132.96,632200.0],["2022-01-24",130.07,135.88,124.66,135.59,848000.0],["2022-01-25",133.0,135.59,128.01,128.07,1096000.0],["2022-01-26",129.72,135.0,127.37,128.19,487500.0],["2022-01-27",129.18,130.84,127.28,129.4,825100.0],["2022-01-28",129.72,136.11,128.31,136.07,551000.0],["2022-01-31",136.74,141.0,136.0,139.93,495400.0],["2022-02-01",142.05,144.04,139.04,144.0,419700.0],["2022-02-02",144.3,144.3,141.26,142.15,327300.0],["2022-02-03",139.16,140.68,137.42,139.99,363600.0],["2022-02-04",140.41,144.59,137.57,142.99,303700.0],["2022-02-07",142.99,145.92,142.27,144.46,431700.0],["2022-02-08",143.12,148.11,142.39,145.33,317000.0],["2022-02-09",147.18,148.87,145.76,148.75,286200.0],["2022-02-10",144.72,148.29,143.22,144.18,535400.0],["2022-02-11",145.24,145.5,138.36,139.59,412200.0],["2022-02-14",139.2,143.52,137.51,140.51,341400.0],["2022-02-15",142.14,144.09,140.6,143.25,237700.0],["2022-02-16",142.28,143.29,139.34,141.41,161600.0],["2022-02-17",139.54,139.54,132.46,132.58,302800.0],["2022-02-18",132.79,133.98,128.34,128.47,331800.0],["2022-02-22",127.68,130.63,125.81,126.76,365700.0],["2022-02-23",128.14,129.37,121.91,122.44,393400.0],["2022-02-24",118.38,130.45,117.05,130.15,582300.0],["2022-02-25",135.49,135.84,125.06,134.14,661500.0],["2022-02-28",134.25,142.14,133.6,140.25,656000.0],["2022-03-01",138.73,144.43,138.08,142.12,524900.0],["2022-03-02",142.17,145.47,138.61,144.61,374400.0],["2022-03-03",146.06,146.51,138.85,140.15,305900.0],["2022-03-04",140.52,143.17,136.17,138.13,340200.0],["2022-03-07",137.94,139.14,125.83,126.13,688600.0],["2022-03-08",125.16,127.97,122.63,125.03,331900.0],["2022-03-09",127.32,132.48,126.93,131.63,256800.0],["2022-03-10",128.96,131.13,126.9,130.33,298000.0],["2022-03-11",132.87,132.87,124.58,124.66,274400.0],["2022-03-14",124.06,126.0,117.78,120.3,389400.0],["2022-03-15",121.22,121.64,118.59,121.18,318100.0],["2022-03-16",123.72,127.39,122.86,127.3,350900.0],["2022-03-17",126.45,131.66,124.88,131.34,330300.0],["2022-03-18",131.83,136.86,131.83,134.89,1037300.0],["2022-03-21",133.65,135.37,131.12,134.37,287100.0],["2022-03-22",134.32,138.37,133.51,137.67,302300.0],["2022-03-23",136.91,137.35,133.86,134.82,360200.0],["2022-03-24",135.95,138.84,134.05,138.15,310500.0],["2022-03-25",139.26,139.26,132.17,132.69,294700.0],["2022-03-28",132.32,135.67,131.36,135.11,309000.0],["2022-03-29",136.21,140.33,136.21,138.99,466900.0],["2022-03-30",138.81,139.3,135.26,139.0,443000.0],["2022-03-31",139.0,139.96,137.25,137.73,491800.0],["2022-04-01",137.69,140.0,137.37,139.31,689400.0],["2022-04-04",140.21,142.5,139.14,140.0,517300.0],["2022-04-05",141.17,141.84,137.86,138.93,469000.0],["2022-04-06",136.76,136.76,130.12,131.17,340700.0],["2022-04-07",130.13,133.57,130.13,132.79,286700.0],["2022-04-08",132.64,133.01,127.81,127.82,284100.0],["2022-04-11",126.4,128.01,124.32,124.4,384900.0],["2022-04-12",126.0,128.09,124.39,125.63,385300.0],["2022-04-13",125.63,127.47,124.01,125.27,454800.0],["2022-04-14",125.4,125.44,122.03,123.22,285500.0],["2022-04-18",122.14,122.52,118.01,122.33,312600.0],["2022-04-19",122.05,130.47,121.92,130.0,379400.0],["2022-04-20",129.36,129.42,124.43,124.64,487500.0],["2022-04-21",126.76,128.05,120.14,120.65,404700.0],["2022-04-22",121.35,123.51,118.01,118.02,406800.0],["2022-04-25",117.13,121.18,115.64,120.79,338100.0],["2022-04-26",119.61,119.92,113.34,113.34,338700.0],["2022-04-27",113.82,115.86,112.33,113.64,294700.0],["2022-04-28",114.98,116.28,111.38,116.06,637300.0],["2022-04-29",115.33,118.65,111.78,112.2,238900.0],["2022-05-02",112.35,116.67,110.74,116.26,292600.0],["2022-05-03",116.03,118.17,114.03,114.85,225700.0],["2022-05-04",116.17,116.76,108.47,115.54,359600.0],["2022-05-05",116.76,116.81,96.32,99.51,922900.0],["2022-05-06",97.5,99.0,94.8,95.99,529400.0],["2022-05-09",93.91,93.91,87.35,87.89,1076000.0],["2022-05-10",92.68,94.0,85.88,89.46,671200.0],["2022-05-11",87.16,93.42,83.58,84.37,890700.0],["2022-05-12",83.6,89.36,82.49,87.04,600700.0],["2022-05-13",90.37,100.16,90.37,98.22,640300.0],["2022-05-16",95.84,97.87,93.0,95.44,441700.0],["2022-05-17",98.01,99.98,93.91,96.8,499200.0],["2022-05-18",95.37,97.84,94.78,96.25,465000.0],["2022-05-19",96.06,99.97,96.06,98.58,459700.0],["2022-05-20",100.99,101.31,96.82,99.4,412600.0],["2022-05-23",95.77,97.08,90.81,94.74,525900.0],["2022-05-24",93.34,93.47,89.9,92.56,319700.0],["2022-05-25",91.45,95.81,91.45,95.54,338900.0],["2022-05-26",96.01,99.41,96.01,98.52,315200.0],["2022-05-27",99.91,102.86,98.5,102.52,300900.0],["2022-05-31",102.14,102.65,99.06,101.36,396900.0],["2022-06-01",101.8,104.21,97.91,99.35,274800.0],["2022-06-02",99.25,105.29,99.25,105.11,307500.0],["2022-06-03",102.94,104.76,101.64,103.09,344400.0],["2022-06-06",104.0,105.87,100.98,102.68,376100.0],["2022-06-07",101.32,104.98,100.86,104.07,187900.0],["2022-06-08",103.99,105.86,102.7,102.88,197000.0],["2022-06-09",102.65,103.33,100.01,101.04,288300.0],["2022-06-10",98.2,99.48,95.22,96.51,313800.0],["2022-06-13",92.38,93.49,88.9,89.81,509800.0],["2022-06-14",90.09,90.45,86.21,87.51,555000.0],["2022-06-15",89.17,92.1,88.29,90.88,649400.0],["2022-06-16",88.07,89.26,83.79,85.12,625100.0],["2022-06-17",86.16,89.17,86.04,87.61,1249500.0],["2022-06-21",88.38,90.15,84.08,84.44,760600.0],["2022-06-22",83.77,87.89,83.01,86.36,479500.0],["2022-06-23",86.97,91.39,86.33,91.03,473900.0],["2022-06-24",92.14,96.59,92.0,96.16,803700.0],["2022-06-27",96.65,97.13,93.69,96.79,451500.0],["2022-06-28",97.41,98.98,94.58,95.0,370800.0],["2022-06-29",95.44,96.22,92.25,95.64,333100.0],["2022-06-30",94.17,95.36,90.67,93.17,306100.0],["2022-07-01",93.72,94.54,91.37,93.23,279000.0],["2022-07-05",92.63,95.73,89.76,95.65,355800.0],["2022-07-06",96.25,96.79,92.0,94.03,279200.0],["2022-07-07",93.99,98.69,93.99,97.9,271700.0],["2022-07-08",95.98,97.92,94.44,96.85,214600.0],["2022-07-11",96.45,96.45,92.66,93.62,235100.0],["2022-07-12",94.52,95.71,91.48,92.49,287900.0],["2022-07-13",91.61,94.17,90.3,92.57,209800.0],["2022-07-14",91.15,91.99,88.61,91.26,207200.0],["2022-07-15",92.54,94.99,91.85,94.65,225700.0],["2022-07-18",95.57,97.71,94.86,95.05,338600.0],["2022-07-19",96.63,98.45,95.93,97.63,296200.0],["2022-07-20",98.62,103.98,97.84,103.48,313900.0],["2022-07-21",103.54,105.63,103.3,104.47,227000.0],["2022-07-22",105.14,105.21,101.22,102.12,185700.0],["2022-07-25",102.12,102.4,99.75,101.4,252100.0],["2022-07-26",100.89,100.89,97.86,98.84,263800.0],["2022-07-27",100.43,104.72,99.52,104.41,276900.0],["2022-07-28",104.54,108.41,104.54,107.92,275000.0],["2022-07-29",107.33,111.13,106.11,110.19,389400.0],["2022-08-01",109.38,112.27,107.5,111.0,312500.0],["2022-08-02",109.63,113.93,109.63,113.01,268600.0],["2022-08-03",114.34,116.95,113.58,116.67,226800.0],["2022-08-04",117.06,117.99,114.32,116.6,226300.0],["2022-08-05",114.98,117.47,114.1,116.29,258400.0],["2022-08-08",117.89,120.61,115.78,116.23,316000.0],["2022-08-09",114.22,114.96,111.02,111.62,380100.0],["2022-08-10",119.43,129.48,119.35,126.07,803600.0],["2022-08-11",126.49,127.4,123.31,124.1,348500.0],["2022-08-12",124.0,129.56,123.15,129.49,477100.0],["2022-08-15",127.48,132.71,127.48,131.92,322800.0],["2022-08-16",130.65,133.26,129.04,133.23,330200.0],["2022-08-17",131.04,132.41,129.02,130.57,250100.0],["2022-08-18",131.61,132.18,130.26,132.14,318900.0],["2022-08-19",130.79,131.36,129.49,130.7,405600.0],["2022-08-22",127.59,129.72,126.2,128.14,631300.0],["2022-08-23",128.12,129.16,121.81,121.86,329700.0],["2022-08-24",121.81,125.25,121.76,123.38,231100.0],["2022-08-25",124.18,127.76,123.86,127.66,225200.0],["2022-08-26",127.7,127.7,122.02,122.24,266000.0],["2022-08-29",120.38,122.02,118.55,120.62,252700.0],["2022-08-30",121.33,124.21,117.01,117.71,239800.0],["2022-08-31",118.44,120.14,115.63,116.68,270900.0],["2022-09-01",115.13,115.83,111.93,115.0,295900.0],["2022-09-02",116.75,116.97,113.42,115.78,569300.0],["2022-09-06",115.44,117.88,114.58,117.71,478700.0],["2022-09-07",117.8,124.17,117.28,123.73,357100.0],["2022-09-08",122.15,124.5,121.61,122.73,229800.0],["2022-09-09",123.06,125.12,123.06,124.19,230100.0],["2022-09-12",124.99,125.4,122.62,124.8,332300.0],["2022-09-13",119.8,120.42,117.9,118.72,293200.0],["2022-09-14",118.98,120.21,116.01,120.01,314800.0],["2022-09-15",120.25,122.59,118.5,120.17,287300.0],["2022-09-16",118.1,119.43,115.59,118.34,1338500.0],["2022-09-19",118.04,119.89,115.69,117.96,271800.0],["2022-09-20",116.7,117.92,114.2,117.09,292100.0],["2022-09-21",118.2,120.53,116.13,116.19,452100.0],["2022-09-22",115.2,115.2,110.89,111.95,477300.0],["2022-09-23",110.0,113.76,109.31,113.46,434000.0],["2022-09-26",112.42,114.88,110.01,110.65,375200.0],["2022-09-27",111.89,113.92,109.47,113.24,418200.0],["2022-09-28",113.94,116.06,113.32,115.69,261700.0],["2022-09-29",113.75,114.7,111.33,114.16,372300.0],["2022-09-30",113.92,118.69,113.92,115.75,447200.0],["2022-10-03",116.09,116.99,112.54,115.97,287300.0],["2022-10-04",119.45,121.7,119.26,120.95,322300.0],["2022-10-05",119.17,124.23,118.56,123.29,557400.0],["2022-10-06",123.57,128.79,123.57,126.44,470300.0],["2022-10-07",123.94,124.55,121.63,123.75,404000.0],["2022-10-10",124.13,128.09,121.53,126.16,564900.0],["2022-10-11",125.79,127.83,120.18,121.35,523500.0],["2022-10-12",121.35,122.45,119.67,120.58,269400.0],["2022-10-13",118.01,122.04,115.03,120.92,365300.0],["2022-10-14",122.41,122.98,117.35,119.45,402100.0],["2022-10-17",121.89,125.77,121.89,124.73,302900.0],["2022-10-18",128.29,129.92,126.22,128.16,471100.0],["2022-10-19",127.96,128.29,121.78,124.35,611400.0],["2022-10-20",123.19,128.37,123.17,126.61,346000.0],["2022-10-21",126.6,130.78,124.11,130.6,354400.0],["2022-10-24",130.96,139.19,129.5,137.87,810100.0],["2022-10-25",138.06,139.82,134.48,137.12,629600.0],["2022-10-26",135.91,141.14,135.02,137.03,531100.0],["2022-10-27",137.94,140.62,136.53,139.99,395200.0],["2022-10-28",140.27,142.18,138.61,142.07,372400.0],["2022-10-31",142.17,145.5,140.64,145.44,556300.0],["2022-11-01",147.17,148.68,145.43,147.59,631600.0],["2022-11-02",146.61,149.65,144.82,145.22,842400.0],["2022-11-03",142.68,148.56,142.46,147.4,795700.0],["2022-11-04",149.71,149.82,143.68,148.66,535800.0],["2022-11-07",149.29,149.29,145.5,148.44,554400.0],["2022-11-08",149.0,150.01,144.82,150.0,718800.0],["2022-11-09",162.0,177.88,161.7,171.84,1628000.0],["2022-11-10",177.0,184.75,175.0,182.75,871700.0],["2022-11-11",178.17,188.74,178.0,182.94,842500.0],["2022-11-14",180.53,185.25,177.61,180.89,654800.0],["2022-11-15",180.72,188.19,180.61,187.96,725400.0],["2022-11-16",187.11,191.39,180.73,191.04,645500.0],["2022-11-17",189.1,192.24,186.15,192.14,539800.0],["2022-11-18",193.85,193.85,183.94,185.22,853800.0],["2022-11-21",184.71,188.98,182.11,186.95,353400.0],["2022-11-22",187.06,188.0,184.03,187.31,409800.0],["2022-11-23",188.66,189.85,186.8,187.75,412800.0],["2022-11-25",187.37,188.28,185.86,187.92,266000.0],["2022-11-28",187.0,188.67,183.65,183.94,365000.0],["2022-11-29",184.22,185.21,181.08,181.26,428200.0],["2022-11-30",181.28,185.15,180.59,184.03,836600.0],["2022-12-01",177.95,186.94,176.38,185.55,772700.0],["2022-12-02",183.24,190.48,181.57,188.83,449400.0],["2022-12-05",186.39,188.31,183.19,184.01,423100.0],["2022-12-06",176.9,176.9,168.69,169.43,1060600.0],["2022-12-07",170.41,171.84,168.3,170.16,1164700.0],["2022-12-08",171.78,175.0,169.83,171.71,536100.0],["2022-12-09",171.62,172.73,168.38,168.61,399200.0],["2022-12-12",170.26,171.22,168.44,168.59,394700.0],["2022-12-13",175.29,175.49,169.25,170.81,596100.0],["2022-12-14",171.45,175.74,170.07,173.52,412300.0],["2022-12-15",172.2,172.83,169.79,171.06,393200.0],["2022-12-16",169.73,171.96,168.29,169.34,709700.0],["2022-12-19",168.96,171.42,166.65,167.57,471000.0],["2022-12-20",167.2,171.87,166.61,171.37,579000.0],["2022-12-21",172.63,175.65,171.86,174.72,500100.0],["2022-12-22",172.64,173.11,165.63,167.82,370300.0],["2022-12-23",168.2,171.24,165.5,168.98,306600.0],["2022-12-27",168.73,172.48,166.23,166.25,291200.0],["2022-12-28",165.87,167.81,164.25,165.1,290300.0],["2022-12-29",166.49,168.2,165.16,165.58,296200.0],["2022-12-30",163.87,166.71,162.39,165.93,341500.0],["2023-01-03",167.88,168.92,164.67,168.24,441500.0],["2023-01-04",168.24,171.13,166.65,168.76,438100.0],["2023-01-05",166.97,170.66,165.72,165.74,537100.0],["2023-01-06",166.47,171.52,166.14,170.9,372900.0],["2023-01-09",171.96,178.87,171.96,177.45,740700.0],["2023-01-10",177.77,181.19,176.99,179.33,489500.0],["2023-01-11",180.87,183.25,178.02,181.43,637900.0],["2023-01-12",181.44,184.65,179.01,184.08,519200.0],["2023-01-13",182.69,189.62,182.13,188.13,774900.0],["2023-01-17",188.31,189.14,184.27,184.47,582100.0],["2023-01-18",186.33,188.76,181.66,182.27,559100.0],["2023-01-19",181.52,185.5,181.52,184.06,567000.0],["2023-01-20",186.08,186.5,182.72,185.02,585200.0],["2023-01-23",187.22,194.8,185.92,188.95,1460300.0],["2023-01-24",188.13,189.84,184.5,188.96,577800.0],["2023-01-25",188.34,193.18,184.04,192.18,556000.0],["2023-01-26",193.91,194.73,186.72,192.33,718400.0],["2023-01-27",192.29,193.69,188.72,191.61,880900.0],["2023-01-30",191.27,198.4,189.75,191.46,812600.0],["2023-01-31",191.8,195.64,191.8,195.44,790200.0],["2023-02-01",197.16,199.44,192.71,198.39,511400.0],["2023-02-02",200.0,204.99,196.41,198.54,681300.0],["2023-02-03",196.2,202.44,195.7,198.19,461400.0],["2023-02-06",197.36,200.69,194.58,195.95,558500.0],["2023-02-07",194.76,194.76,168.3,188.58,2400500.0],["2023-02-08",186.79,189.57,184.74,185.0,1162000.0],["2023-02-09",187.0,191.22,183.45,183.81,810500.0],["2023-02-10",181.03,187.83,180.97,184.55,630200.0],["2023-02-13",186.88,190.45,183.66,190.32,562900.0],["2023-02-14",189.6,194.31,188.43,193.9,426100.0],["2023-02-15",194.79,199.3,192.91,198.99,395500.0],["2023-02-16",197.35,200.97,195.91,196.05,405200.0],["2023-02-17",192.86,193.56,186.51,189.26,836700.0],["2023-02-21",188.87,191.78,187.64,189.77,527100.0],["2023-02-22",191.14,194.87,190.41,193.59,459700.0],["2023-02-23",195.53,196.55,192.52,195.04,664000.0],["2023-02-24",192.26,196.74,191.51,193.55,605800.0],["2023-02-27",194.44,199.53,194.13,194.97,815500.0],["2023-02-28",194.52,201.67,194.37,200.31,4875300.0],["2023-03-01",208.74,221.31,202.85,221.06,2166900.0],["2023-03-02",215.0,219.69,212.2,218.31,1050800.0],["2023-03-03",212.52,224.0,212.52,220.95,922500.0],["2023-03-06",217.59,223.81,216.12,221.38,804200.0],["2023-03-07",222.12,224.49,219.74,222.24,720300.0],["2023-03-08",226.0,226.0,220.57,221.8,820700.0],["2023-03-09",221.34,222.0,217.88,217.89,746200.0],["2023-03-10",218.47,218.47,212.74,213.0,598400.0],["2023-03-13",209.56,214.78,207.0,211.0,714100.0],["2023-03-14",214.77,216.18,212.14,215.0,930900.0],["2023-03-15",212.54,213.4,207.3,211.21,610200.0],["2023-03-16",210.3,217.12,208.97,216.98,438500.0],["2023-03-17",215.36,216.58,210.96,213.12,941600.0],["2023-03-20",214.15,215.45,212.02,213.72,699400.0],["2023-03-21",218.6,221.69,217.5,219.68,611700.0],["2023-03-22",218.75,218.94,213.22,213.51,422800.0],["2023-03-23",215.3,217.66,211.29,215.72,505200.0],["2023-03-24",213.56,216.99,212.38,216.58,296000.0],["2023-03-27",218.75,220.8,215.72,218.59,469600.0],["2023-03-28",217.62,218.99,214.78,215.6,448000.0],["2023-03-29",217.86,219.07,215.82,216.83,835400.0],["2023-03-30",219.3,219.39,216.25,217.7,572600.0],["2023-03-31",219.64,227.56,218.41,224.85,1411200.0],["2023-04-03",223.98,227.49,221.99,227.39,537100.0],["2023-04-04",227.9,229.0,221.2,223.0,466200.0],["2023-04-05",221.2,223.0,213.73,217.29,682700.0],["2023-04-06",217.0,219.77,215.7,219.71,507700.0],["2023-04-10",218.67,222.78,217.55,222.63,395600.0],["2023-04-11",224.66,226.38,222.14,224.01,637200.0],["2023-04-12",225.0,226.5,221.51,222.22,550800.0],["2023-04-13",224.46,225.08,220.8,223.31,843400.0],["2023-04-14",222.35,224.72,221.41,223.91,764500.0],["2023-04-17",225.0,228.79,224.53,225.57,485500.0],["2023-04-18",225.96,228.6,225.25,227.53,503500.0],["2023-04-19",225.85,227.5,224.0,226.34,1370900.0],["2023-04-20",224.36,228.01,223.31,224.47,588200.0],["2023-04-21",224.61,227.27,223.31,225.02,513200.0],["2023-04-24",224.66,226.81,222.38,224.5,614900.0],["2023-04-25",223.89,224.5,220.35,220.85,529000.0],["2023-04-26",220.0,221.02,216.09,216.13,508000.0],["2023-04-27",216.76,217.48,212.56,215.55,675300.0],["2023-04-28",213.82,214.34,207.72,210.71,660400.0],["2023-05-01",211.33,216.35,210.3,216.0,1026200.0],["2023-05-02",216.58,220.58,214.01,220.22,1187700.0],["2023-05-03",220.83,229.95,220.16,220.88,17765900.0],["2023-05-04",219.5,222.32,216.0,219.1,1007400.0],["2023-05-05",218.46,220.57,214.0,219.91,796600.0],["2023-05-08",219.91,222.66,219.73,221.86,685400.0],["2023-05-09",222.08,228.41,221.5,226.88,1135900.0],["2023-05-10",222.73,224.11,186.32,192.73,3724200.0],["2023-05-11",197.84,204.9,197.0,204.6,1816900.0],["2023-05-12",205.12,207.15,200.18,201.5,889400.0],["2023-05-15",200.2,205.3,198.5,203.47,781600.0],["2023-05-16",203.25,204.99,201.13,201.21,639700.0],["2023-05-17",201.93,202.93,196.75,197.68,830700.0],["2023-05-18",201.49,202.0,199.49,201.7,1137500.0],["2023-05-19",201.89,203.15,196.21,196.86,1060200.0],["2023-05-22",197.58,203.2,196.26,201.75,859800.0],["2023-05-23",200.01,204.23,193.91,195.8,784700.0],["2023-05-24",194.42,195.99,191.8,192.81,693400.0],["2023-05-25",193.49,194.52,189.63,193.96,816300.0],["2023-05-26",195.0,197.65,194.13,194.95,708200.0],["2023-05-30",196.0,197.49,191.9,193.16,717200.0],["2023-05-31",192.47,193.4,189.9,192.91,3270500.0],["2023-06-01",191.59,195.38,190.51,192.14,1317900.0],["2023-06-02",193.34,194.79,190.81,193.25,791600.0],["2023-06-05",192.86,193.53,190.21,191.86,695800.0],["2023-06-06",191.88,195.96,191.18,194.88,606900.0],["2023-06-07",194.88,199.84,193.4,197.88,966700.0],["2023-06-08",196.52,199.0,194.51,194.74,495000.0],["2023-06-09",195.54,197.0,194.09,194.82,425500.0],["2023-06-12",195.9,198.05,194.49,196.85,547400.0],["2023-06-13",196.85,198.38,195.2,196.66,658000.0],["2023-06-14",195.83,198.71,195.0,197.81,969600.0],["2023-06-15",196.88,203.38,196.88,202.09,733000.0],["2023-06-16",203.63,206.33,199.96,202.36,3200200.0],["2023-06-20",201.5,205.4,199.29,204.77,1125800.0],["2023-06-21",205.65,205.65,197.25,197.54,582200.0],["2023-06-22",197.0,198.59,194.34,196.92,511200.0],["2023-06-23",194.67,194.7,188.65,188.71,1318500.0],["2023-06-26",188.88,190.15,186.88,189.63,868300.0],["2023-06-27",191.13,195.74,191.13,195.38,454300.0],["2023-06-28",195.76,196.41,193.67,194.59,515700.0],["2023-06-29",194.85,197.35,193.23,195.83,490300.0],["2023-06-30",196.58,196.89,194.62,195.12,509700.0],["2023-07-03",194.31,194.93,189.88,194.58,379400.0],["2023-07-05",193.31,195.79,192.45,193.61,487700.0],["2023-07-06",192.41,193.01,188.1,188.82,490100.0],["2023-07-07",189.59,190.86,186.69,188.1,636400.0],["2023-07-10",189.03,195.42,188.86,195.36,556600.0],["2023-07-11",195.35,196.89,193.87,195.58,527800.0],["2023-07-12",197.37,197.37,192.47,195.88,428500.0],["2023-07-13",196.51,197.42,193.53,194.03,434000.0],["2023-07-14",192.76,193.97,190.92,192.24,344700.0],["2023-07-17",192.23,196.92,191.8,196.16,314500.0],["2023-07-18",195.78,196.66,191.95,192.25,647100.0],["2023-07-19",192.27,193.91,187.71,189.53,889200.0],["2023-07-20",189.54,190.07,183.16,184.03,620000.0],["2023-07-21",184.95,185.3,179.61,179.96,1135900.0],["2023-07-24",179.54,181.34,177.14,178.3,1155400.0],["2023-07-25",176.84,180.41,176.08,180.03,741200.0],["2023-07-26",179.36,180.77,176.31,180.04,628300.0],["2023-07-27",181.24,185.55,180.47,182.09,909300.0],["2023-07-28",184.12,186.36,182.47,182.64,648000.0],["2023-07-31",183.15,186.15,182.91,185.93,580900.0],["2023-08-01",184.45,186.05,183.26,183.33,425300.0],["2023-08-02",181.94,182.31,177.91,178.02,558100.0],["2023-08-03",177.01,178.82,175.37,177.1,457700.0],["2023-08-04",178.49,182.92,178.38,180.86,1002200.0],["2023-08-07",181.9,182.58,178.89,179.67,574800.0],["2023-08-08",179.22,180.08,175.59,175.73,806500.0],["2023-08-09",198.12,207.86,196.49,200.44,2983400.0],["2023-08-10",203.81,208.92,202.35,204.12,1232800.0],["2023-08-11",203.18,211.89,202.32,211.23,1428500.0],["2023-08-14",209.59,211.65,206.06,206.62,802200.0],["2023-08-15",206.62,207.36,202.59,203.05,683300.0],["2023-08-16",201.87,202.16,198.2,200.78,512600.0],["2023-08-17",200.42,200.42,195.0,195.39,540500.0],["2023-08-18",193.11,200.72,192.87,200.1,737900.0],["2023-08-21",199.56,201.07,195.67,196.94,432400.0],["2023-08-22",196.86,199.54,196.0,198.96,300800.0],["2023-08-23",199.45,200.59,197.64,200.3,403200.0],["2023-08-24",200.44,204.18,195.86,196.01,748000.0],["2023-08-25",195.73,198.62,193.31,198.43,412200.0],["2023-08-28",199.73,203.36,199.73,200.71,435500.0],["2023-08-29",200.11,206.29,199.27,205.14,302400.0],["2023-08-30",204.8,211.59,204.8,211.1,541300.0],["2023-08-31",212.0,215.28,211.85,212.91,862000.0],["2023-09-01",213.61,215.48,212.38,215.39,343300.0],["2023-09-05",214.5,214.9,208.15,212.25,697700.0],["2023-09-06",212.61,215.44,211.71,213.5,330300.0],["2023-09-07",213.41,216.81,210.43,216.06,459200.0],["2023-09-08",215.34,217.61,214.11,214.71,359500.0],["2023-09-11",214.47,215.0,210.81,213.19,326300.0],["2023-09-12",210.83,213.13,210.26,211.93,375500.0],["2023-09-13",211.0,211.89,208.05,209.86,378700.0],["2023-09-14",209.95,213.51,209.32,212.51,398700.0],["2023-09-15",211.38,211.68,204.95,206.21,820100.0],["2023-09-18",204.6,211.19,203.01,208.18,497200.0],["2023-09-19",207.23,207.23,201.24,203.8,478800.0],["2023-09-20",205.34,206.32,203.19,203.35,458300.0],["2023-09-21",201.03,201.71,196.01,196.13,598300.0],["2023-09-22",196.88,197.57,194.5,195.42,369200.0],["2023-09-25",193.95,195.35,192.5,193.24,373600.0],["2023-09-26",190.64,192.2,189.12,189.61,444700.0],["2023-09-27",190.85,195.71,190.69,194.65,617800.0],["2023-09-28",193.41,196.55,191.6,196.08,354200.0],["2023-09-29",197.86,201.54,197.58,198.99,634300.0],["2023-10-02",197.29,199.1,195.05,196.15,428500.0],["2023-10-03",195.39,196.06,190.82,192.06,266600.0],["2023-10-04",192.03,194.9,190.01,194.61,335100.0],["2023-10-05",194.81,196.55,192.79,196.11,300900.0],["2023-10-06",193.12,201.45,192.63,199.7,370200.0],["2023-10-09",202.2,209.94,200.99,208.81,532000.0],["2023-10-10",210.0,216.31,209.61,215.29,591500.0],["2023-10-11",216.64,220.71,216.0,220.0,728500.0],["2023-10-12",220.68,220.68,214.19,215.41,424900.0],["2023-10-13",216.63,217.88,214.28,215.43,410200.0],["2023-10-16",217.2,220.46,216.68,220.05,307000.0],["2023-10-17",218.53,223.3,218.05,222.54,568900.0],["2023-10-18",222.0,223.12,219.41,219.53,327100.0],["2023-10-19",218.88,218.88,210.66,212.31,365600.0],["2023-10-20",212.93,212.93,207.2,210.86,354100.0],["2023-10-23",209.98,212.68,208.05,210.08,213500.0],["2023-10-24",212.8,215.17,212.21,213.33,283900.0],["2023-10-25",212.58,212.58,206.63,207.87,278000.0],["2023-10-26",207.87,210.02,204.32,204.57,386300.0],["2023-10-27",204.68,205.89,199.29,200.76,422800.0],["2023-10-30",203.59,203.92,200.55,201.73,303300.0],["2023-10-31",202.32,205.62,199.5,204.49,350900.0],["2023-11-01",204.95,208.19,203.16,207.15,344800.0],["2023-11-02",209.77,212.58,209.03,210.27,406400.0],["2023-11-03",211.97,219.36,211.97,217.25,574100.0],["2023-11-06",219.39,220.22,214.83,216.86,433700.0],["2023-11-07",216.92,219.02,214.7,216.37,908700.0],["2023-11-08",224.5,231.71,219.07,229.58,1603200.0],["2023-11-09",230.23,230.66,212.89,215.7,811700.0],["2023-11-10",216.16,220.0,215.44,217.94,830400.0],["2023-11-13",218.27,219.75,216.73,218.66,380700.0],["2023-11-14",221.36,223.57,220.51,221.58,586700.0],["2023-11-15",222.0,225.38,220.77,221.08,535000.0],["2023-11-16",222.05,223.81,220.78,222.76,322300.0],["2023-11-17",224.95,224.95,222.28,223.48,458600.0],["2023-11-20",224.37,227.35,224.16,226.22,287600.0],["2023-11-21",226.0,230.4,226.0,228.42,408500.0],["2023-11-22",228.43,230.82,226.79,226.87,233300.0],["2023-11-24",227.14,228.72,227.14,228.42,101600.0],["2023-11-27",227.36,230.06,227.0,228.16,311700.0],["2023-11-28",228.4,230.38,226.49,227.07,227400.0],["2023-11-29",228.83,230.02,225.12,225.86,248800.0],["2023-11-30",226.41,230.33,224.28,229.87,721800.0],["2023-12-01",229.87,233.8,226.55,231.51,850400.0],["2023-12-04",229.6,236.38,229.32,236.28,526600.0],["2023-12-05",234.02,234.99,229.02,231.72,387900.0],["2023-12-06",232.64,235.65,231.83,232.34,267000.0],["2023-12-07",233.33,235.98,232.78,235.33,314300.0],["2023-12-08",235.41,238.04,234.83,236.38,281800.0],["2023-12-11",236.99,238.96,235.33,238.78,302300.0],["2023-12-12",239.74,243.61,238.07,241.97,347400.0],["2023-12-13",242.12,248.1,240.49,248.06,401900.0],["2023-12-14",250.0,253.73,248.3,253.12,676100.0],["2023-12-15",252.91,256.82,250.17,255.98,815500.0],["2023-12-18",253.46,256.01,251.46,255.69,372100.0],["2023-12-19",257.69,260.35,254.61,255.92,446700.0],["2023-12-20",255.92,257.65,252.11,252.77,559900.0],["2023-12-21",256.94,257.68,253.5,256.84,311500.0],["2023-12-22",258.3,260.69,257.12,259.03,279100.0],["2023-12-26",257.94,259.23,256.86,258.11,180100.0],["2023-12-27",257.81,259.95,257.17,259.08,340600.0],["2023-12-28",259.65,259.88,257.92,258.59,257900.0],["2023-12-29",258.0,259.45,256.38,258.33,330600.0],["2024-01-02",254.47,256.01,249.53,251.63,532400.0],["2024-01-03",250.62,252.24,247.27,247.43,333000.0],["2024-01-04",247.43,249.56,244.35,244.93,494200.0],["2024-01-05",244.5,246.1,241.72,244.21,408600.0],["2024-01-08",244.45,251.75,244.01,251.61,344400.0],["2024-01-09",248.48,250.54,247.81,249.1,452200.0],["2024-01-10",249.98,250.97,248.0,249.02,470300.0],["2024-01-11",249.81,251.72,247.12,249.54,383900.0],["2024-01-12",250.81,253.9,248.44,250.69,485100.0],["2024-01-16",250.28,251.61,246.99,249.47,385200.0],["2024-01-17",247.12,250.68,247.12,250.51,267200.0],["2024-01-18",251.06,254.19,250.65,254.1,252400.0],["2024-01-19",254.98,256.86,251.87,256.79,349200.0],["2024-01-22",258.12,262.95,257.17,259.66,302700.0],["2024-01-23",261.28,261.28,254.93,255.01,252200.0],["2024-01-24",257.34,257.34,250.43,251.24,369300.0],["2024-01-25",252.78,253.93,250.63,252.7,229300.0],["2024-01-26",252.58,254.06,249.01,251.36,257000.0],["2024-01-29",251.99,254.77,251.75,254.73,281400.0],["2024-01-30",254.24,255.74,253.4,254.25,189100.0],["2024-01-31",254.94,255.02,248.38,249.06,492500.0],["2024-02-01",250.65,254.14,247.04,252.7,519400.0],["2024-02-02",252.7,258.62,251.13,256.99,361900.0],["2024-02-05",255.97,257.76,252.2,257.47,322300.0],["2024-02-06",258.64,259.69,255.58,259.46,226200.0],["2024-02-07",260.34,270.95,259.12,265.47,784900.0],["2024-02-08",265.0,269.5,264.53,269.0,306100.0],["2024-02-09",270.82,271.39,268.44,270.98,247600.0],["2024-02-12",270.53,273.54,265.05,266.71,482600.0],["2024-02-13",261.28,269.28,255.68,264.45,377100.0],["2024-02-14",268.02,271.42,264.87,270.84,307700.0],["2024-02-15",272.1,274.78,268.0,272.79,257500.0],["2024-02-16",272.02,273.91,269.71,269.8,250400.0],["2024-02-20",267.38,269.16,265.23,267.7,296100.0],["2024-02-21",267.03,268.19,260.27,263.73,396000.0],["2024-02-22",267.58,272.31,267.38,271.54,286300.0],["2024-02-23",272.87,273.72,268.99,270.63,225000.0],["2024-02-26",272.15,274.27,270.82,271.59,321900.0],["2024-02-27",273.51,273.62,265.32,271.82,841700.0],["2024-02-28",280.7,318.9,275.0,309.22,2658700.0],["2024-02-29",309.22,311.04,299.07,307.37,1501500.0],["2024-03-01",303.0,314.49,302.24,314.25,893700.0],["2024-03-04",316.0,325.63,314.95,319.88,928100.0],["2024-03-05",319.48,319.81,311.94,315.1,620200.0],["2024-03-06",315.01,318.0,310.25,314.97,467800.0],["2024-03-07",315.1,317.99,313.96,315.13,363300.0],["2024-03-08",315.13,320.76,308.83,312.79,432100.0],["2024-03-11",310.94,313.5,308.83,310.93,447500.0],["2024-03-12",309.85,312.07,305.92,311.37,400500.0],["2024-03-13",311.56,312.55,304.52,306.78,603400.0],["2024-03-14",307.43,310.85,304.75,306.43,427500.0],["2024-03-15",304.18,309.7,304.18,307.65,1568800.0],["2024-03-18",310.7,312.0,307.1,308.45,455900.0],["2024-03-19",308.45,312.91,306.32,312.13,410700.0],["2024-03-20",312.45,314.51,308.62,314.28,298600.0],["2024-03-21",316.56,319.12,314.63,316.09,279100.0],["2024-03-22",318.18,318.18,312.34,316.32,378000.0],["2024-03-25",316.5,317.53,313.84,315.47,629800.0],["2024-03-26",315.47,320.56,314.75,319.14,433800.0],["2024-03-27",321.04,321.77,314.17,315.64,401500.0],["2024-03-28",316.97,316.97,311.85,312.88,357800.0],["2024-04-01",314.34,314.77,309.96,311.37,318000.0],["2024-04-02",309.35,310.12,304.8,309.36,340300.0],["2024-04-03",308.19,311.68,308.19,309.1,344700.0],["2024-04-04",312.12,315.61,306.61,306.83,272600.0],["2024-04-05",306.82,312.25,306.56,309.9,183800.0],["2024-04-08",311.19,314.2,309.15,311.21,286500.0],["2024-04-09",310.59,311.44,306.27,311.27,305500.0],["2024-04-10",308.81,320.34,307.86,318.26,502800.0],["2024-04-11",319.39,329.87,315.4,324.09,705100.0],["2024-04-12",322.23,323.5,310.25,310.81,548100.0],["2024-04-15",317.17,317.17,301.55,303.31,354900.0],["2024-04-16",302.0,303.44,295.1,300.31,524300.0],["2024-04-17",301.37,302.55,296.73,299.82,603300.0],["2024-04-18",300.0,303.51,297.3,297.59,593700.0],["2024-04-19",299.18,299.53,291.35,293.61,551400.0],["2024-04-22",294.86,296.88,291.4,293.8,513500.0],["2024-04-23",296.71,302.57,295.35,301.56,486700.0],["2024-04-24",304.07,308.12,302.29,302.41,524700.0],["2024-04-25",300.99,308.83,297.93,306.24,305900.0],["2024-04-26",306.57,311.87,306.57,308.23,300700.0],["2024-04-29",308.24,313.59,307.25,313.3,340600.0],["2024-04-30",311.31,314.78,309.2,313.66,596100.0],["2024-05-01",312.18,316.0,309.11,311.57,693700.0],["2024-05-02",313.22,318.19,310.93,316.75,456700.0],["2024-05-03",319.24,321.0,316.64,318.55,279000.0],["2024-05-06",322.0,329.18,321.46,327.64,773700.0],["2024-05-07",312.82,317.5,304.86,312.73,1021700.0],["2024-05-08",312.55,316.32,309.53,311.86,480400.0],["2024-05-09",310.64,313.63,307.8,309.09,699200.0],["2024-05-10",309.38,309.7,303.32,303.43,473900.0],["2024-05-13",303.88,305.11,300.03,300.23,506800.0],["2024-05-14",299.01,299.01,290.66,296.46,998300.0],["2024-05-15",299.24,300.0,292.79,293.95,683000.0],["2024-05-16",293.6,294.16,288.38,290.44,536200.0],["2024-05-17",292.45,292.6,286.68,288.79,513400.0],["2024-05-20",289.92,292.89,288.19,292.03,524500.0],["2024-05-21",291.87,291.99,285.06,287.95,661700.0],["2024-05-22",288.48,289.68,282.1,284.87,972100.0],["2024-05-23",285.0,286.27,279.19,279.99,818100.0],["2024-05-24",280.48,285.78,279.0,285.63,410800.0],["2024-05-28",286.04,288.2,284.23,288.2,522100.0],["2024-05-29",285.2,288.4,283.5,284.19,471500.0],["2024-05-30",284.46,286.16,280.26,281.73,340300.0],["2024-05-31",281.72,283.0,275.19,281.67,731100.0],["2024-06-03",281.35,283.0,275.79,278.53,401300.0],["2024-06-04",277.73,278.55,273.52,276.22,399000.0],["2024-06-05",278.56,282.28,276.23,282.13,476700.0],["2024-06-06",282.13,283.48,276.92,279.15,381600.0],["2024-06-07",279.57,282.6,278.24,280.5,331300.0],["2024-06-10",280.08,286.81,280.08,285.4,421900.0],["2024-06-11",285.33,287.06,283.33,287.01,407300.0],["2024-06-12",290.01,297.24,288.9,295.84,546100.0],["2024-06-13",295.62,297.78,292.29,293.48,383600.0],["2024-06-14",292.0,294.36,287.23,292.33,401100.0],["2024-06-17",292.51,297.38,290.19,297.17,413500.0],["2024-06-18",297.48,300.85,292.04,293.52,362300.0],["2024-06-20",294.61,296.8,290.38,293.14,366200.0],["2024-06-21",293.22,293.22,282.89,291.15,909800.0],["2024-06-24",291.93,296.62,290.38,292.7,705100.0],["2024-06-25",293.19,294.49,290.63,292.63,473100.0],["2024-06-26",292.04,293.32,288.69,292.88,350300.0],["2024-06-27",292.67,298.4,290.8,298.35,438400.0],["2024-06-28",300.0,304.56,293.58,294.24,1083400.0],["2024-07-01",296.56,296.56,287.19,289.21,332200.0],["2024-07-02",288.25,293.6,286.51,293.18,347600.0],["2024-07-03",294.05,297.32,292.8,296.56,175300.0],["2024-07-05",296.91,298.69,294.14,298.38,174400.0],["2024-07-08",299.77,303.53,299.19,302.48,372100.0],["2024-07-09",304.37,306.35,298.36,298.51,398500.0],["2024-07-10",299.0,299.72,292.99,293.29,365700.0],["2024-07-11",293.73,295.0,290.02,291.16,528300.0],["2024-07-12",292.24,296.98,290.08,292.66,289600.0],["2024-07-15",294.77,308.9,293.02,308.64,642300.0],["2024-07-16",311.02,319.8,311.02,319.43,698600.0],["2024-07-17",321.2,326.32,315.35,317.78,680600.0],["2024-07-18",318.0,319.5,303.7,305.67,577000.0],["2024-07-19",307.93,310.49,303.62,308.45,269800.0],["2024-07-22",310.5,317.0,306.81,316.76,455900.0],["2024-07-23",318.0,324.86,317.51,319.55,763100.0],["2024-07-24",318.02,318.88,310.01,313.11,451000.0],["2024-07-25",312.45,316.84,307.99,310.81,379000.0],["2024-07-26",314.07,314.07,308.01,310.59,347900.0],["2024-07-29",312.4,312.4,307.65,309.0,271100.0],["2024-07-30",309.96,314.37,304.48,304.72,350200.0],["2024-07-31",307.49,308.56,299.0,300.01,662400.0],["2024-08-01",300.0,302.72,296.09,299.63,872700.0],["2024-08-02",294.1,295.36,287.14,292.36,929200.0],["2024-08-05",279.64,291.75,279.02,286.16,684600.0],["2024-08-06",289.4,298.7,286.19,295.0,1070700.0],["2024-08-07",330.0,367.95,323.89,349.24,3407100.0],["2024-08-08",350.9,371.99,344.0,368.46,1518800.0],["2024-08-09",367.27,370.36,359.31,365.0,997500.0],["2024-08-12",368.1,375.95,366.14,368.03,545400.0],["2024-08-13",368.03,370.82,364.78,368.97,516300.0],["2024-08-14",368.8,371.93,365.99,370.57,400300.0],["2024-08-15",366.15,378.25,366.15,373.69,495400.0],["2024-08-16",374.99,377.19,372.0,373.69,486300.0],["2024-08-19",373.75,376.42,370.96,373.07,430100.0],["2024-08-20",374.45,375.73,370.04,373.05,345700.0],["2024-08-21",373.06,378.89,371.45,375.1,573200.0],["2024-08-22",375.94,377.25,372.44,372.69,295500.0],["2024-08-23",375.69,376.05,369.43,370.7,464500.0],["2024-08-26",369.11,370.64,358.1,360.49,568500.0],["2024-08-27",360.49,364.46,357.85,363.43,286000.0],["2024-08-28",363.43,368.13,361.59,362.45,323600.0],["2024-08-29",364.03,368.86,361.97,362.0,316800.0],["2024-08-30",363.13,366.28,361.44,364.97,454800.0],["2024-09-03",361.35,363.22,354.52,355.16,584900.0],["2024-09-04",351.72,356.73,349.02,355.35,681100.0],["2024-09-05",353.53,356.34,352.11,354.86,236400.0],["2024-09-06",356.42,357.5,346.71,354.62,509100.0],["2024-09-09",358.61,369.44,358.61,364.39,755900.0],["2024-09-10",364.89,366.98,357.11,359.35,324800.0],["2024-09-11",357.82,364.49,353.91,361.71,471500.0],["2024-09-12",364.88,384.73,364.6,384.51,976600.0],["2024-09-13",382.98,385.0,375.71,379.61,506400.0],["2024-09-16",380.99,386.54,379.98,385.77,480100.0],["2024-09-17",384.03,386.14,376.53,382.57,379000.0],["2024-09-18",383.5,387.61,380.51,383.01,402100.0],["2024-09-19",390.0,391.55,383.03,389.74,461800.0],["2024-09-20",387.07,393.58,387.06,393.29,1202600.0],["2024-09-23",394.29,397.32,392.0,393.94,473100.0],["2024-09-24",395.59,395.69,388.36,393.66,279600.0],["2024-09-25",394.39,395.8,392.02,395.26,534500.0],["2024-09-26",396.23,398.74,391.97,393.25,448900.0],["2024-09-27",394.12,395.59,388.37,395.34,400700.0],["2024-09-30",395.5,400.33,394.24,399.6,548900.0],["2024-10-01",399.87,400.78,395.37,399.22,749200.0],["2024-10-02",400.0,406.0,397.53,404.51,588000.0],["2024-10-03",404.17,415.11,403.16,415.05,927100.0],["2024-10-04",418.0,422.33,413.68,421.8,611900.0],["2024-10-07",421.0,425.23,416.88,420.83,682900.0],["2024-10-08",424.06,433.48,420.49,426.99,787500.0],["2024-10-09",424.4,432.86,422.21,432.14,470800.0],["2024-10-10",430.78,432.91,424.34,428.76,494200.0],["2024-10-11",430.19,436.55,428.77,434.98,334500.0],["2024-10-14",437.14,440.89,435.44,437.98,326200.0],["2024-10-15",437.98,438.04,424.57,434.12,625200.0],["2024-10-16",433.36,435.4,428.5,433.83,376100.0],["2024-10-17",436.0,437.9,432.73,434.48,397400.0],["2024-10-18",438.78,438.78,434.0,438.05,228800.0],["2024-10-21",439.0,444.16,435.29,443.98,335500.0],["2024-10-22",445.1,455.17,443.44,449.61,624900.0],["2024-10-23",447.52,449.2,440.67,442.69,388900.0],["2024-10-24",442.58,446.75,438.17,443.12,263400.0],["2024-10-25",446.12,449.83,442.71,444.52,331900.0],["2024-10-28",449.1,449.1,443.25,444.77,447200.0],["2024-10-29",444.96,447.63,443.7,444.0,488900.0],["2024-10-30",443.33,445.48,438.76,439.0,428100.0],["2024-10-31",435.96,436.9,422.38,423.5,877500.0],["2024-11-01",426.82,430.16,424.57,425.84,600500.0],["2024-11-04",425.84,435.5,424.99,431.57,479000.0],["2024-11-05",433.97,442.77,433.97,441.09,656100.0],["2024-11-06",459.03,462.64,450.72,459.52,723900.0],["2024-11-07",465.5,471.0,462.81,468.75,832600.0],["2024-11-08",540.0,611.88,515.0,603.18,3967000.0],["2024-11-11",611.06,624.84,588.02,616.14,1792700.0],["2024-11-12",609.11,609.36,591.74,595.18,1390100.0],["2024-11-13",600.0,617.15,599.72,601.29,850600.0],["2024-11-14",601.0,609.37,592.21,604.56,727300.0],["2024-11-15",599.53,602.0,594.42,599.35,682800.0],["2024-11-18",601.04,610.33,592.0,600.0,669600.0],["2024-11-19",598.3,618.07,598.01,610.2,1064600.0],["2024-11-20",609.18,613.25,598.95,609.82,572300.0],["2024-11-21",621.99,640.51,611.0,631.27,885100.0],["2024-11-22",635.5,641.2,623.51,636.95,698900.0],["2024-11-25",639.54,639.99,607.2,619.0,1499700.0],["2024-11-26",622.6,633.0,621.22,632.16,619200.0],["2024-11-27",632.1,636.37,625.81,634.96,505600.0],["2024-11-29",639.38,652.23,639.0,646.96,397600.0],["2024-12-02",649.2,649.39,634.95,636.39,866800.0],["2024-12-03",652.82,675.48,638.0,669.87,1383700.0],["2024-12-04",667.09,689.39,667.09,687.39,924900.0],["2024-12-05",688.01,695.94,677.4,689.78,732400.0],["2024-12-06",689.73,698.67,680.24,687.69,938600.0],["2024-12-09",687.69,687.97,631.03,642.59,1177500.0],["2024-12-10",647.22,659.68,633.31,637.45,928100.0],["2024-12-11",646.68,651.14,633.86,642.45,639200.0],["2024-12-12",648.01,657.75,635.81,636.41,667200.0],["2024-12-13",635.29,648.91,635.0,644.91,557700.0],["2024-12-16",652.0,654.0,603.33,649.3,1741600.0],["2024-12-17",642.93,648.69,632.0,635.76,1497300.0],["2024-12-18",637.0,638.87,604.14,609.96,1614000.0],["2024-12-19",620.54,626.58,608.0,615.68,1316300.0],["2024-12-20",607.95,633.21,605.1,631.69,7032800.0],["2024-12-23",634.64,642.53,616.97,624.14,626700.0],["2024-12-24",619.67,631.78,619.07,631.25,260500.0],["2024-12-26",630.0,630.0,620.96,623.8,525800.0],["2024-12-27",620.95,622.46,606.55,610.98,392100.0],["2024-12-30",601.2,607.24,591.14,604.32,648900.0],["2024-12-31",607.17,607.17,592.28,594.32,510300.0],["2025-01-02",604.07,612.25,588.19,596.49,516500.0],["2025-01-03",595.36,608.95,594.18,601.06,434600.0],["2025-01-06",604.4,606.31,543.48,570.71,1614500.0],["2025-01-07",570.72,573.5,554.76,562.03,935300.0],["2025-01-08",565.02,577.74,559.23,577.34,590300.0],["2025-01-10",572.0,574.83,562.71,570.0,482800.0],["2025-01-13",561.4,569.33,556.68,568.68,422400.0],["2025-01-14",571.9,584.23,569.95,579.8,509000.0],["2025-01-15",589.4,594.84,577.53,580.0,702100.0],["2025-01-16",585.0,592.22,581.8,585.84,466000.0],["2025-01-17",595.84,603.0,591.19,593.89,533600.0],["2025-01-21",603.12,609.5,592.59,605.58,531100.0],["2025-01-22",607.98,612.14,602.71,607.6,362100.0],["2025-01-23",609.59,614.6,602.81,613.38,368600.0],["2025-01-24",613.97,615.5,605.2,610.32,309800.0],["2025-01-27",597.79,608.01,587.14,604.68,458300.0],["2025-01-28",606.58,639.34,604.37,637.53,548200.0],["2025-01-29",640.0,644.86,632.14,639.97,422400.0],["2025-01-30",646.5,657.0,643.55,653.43,536700.0],["2025-01-31",655.44,671.06,649.76,652.18,611300.0],["2025-02-03",640.75,671.22,635.55,658.11,1001800.0],["2025-02-04",657.14,674.0,652.58,662.91,511500.0],["2025-02-05",662.91,680.97,662.91,680.52,459700.0],["2025-02-06",680.99,684.36,661.0,677.4,559200.0],["2025-02-07",680.0,689.54,677.93,679.24,556200.0],["2025-02-10",684.32,686.08,672.0,677.85,432400.0],["2025-02-11",678.48,678.48,656.72,669.26,421500.0],["2025-02-12",656.49,668.57,652.26,665.08,495800.0],["2025-02-13",667.75,671.44,655.07,664.7,356100.0],["2025-02-14",662.57,686.17,648.85,683.41,694100.0],["2025-02-18",694.02,715.99,691.86,710.01,1318700.0],["2025-02-19",700.0,705.1,592.76,593.42,2319600.0],["2025-02-20",581.0,584.0,521.66,541.81,2514000.0],["2025-02-21",551.66,551.66,510.53,513.22,1454500.0],["2025-02-24",516.51,524.35,496.19,499.73,1322600.0],["2025-02-25",498.91,502.24,480.18,496.65,1360300.0],["2025-02-26",584.95,600.99,558.21,572.4,2838000.0],["2025-02-27",575.0,578.87,521.7,525.44,1453900.0],["2025-02-28",526.97,531.36,514.04,528.45,1153700.0],["2025-03-03",532.84,541.75,520.67,525.75,875800.0],["2025-03-04",513.87,543.41,503.02,528.28,956100.0],["2025-03-05",529.75,538.98,521.08,534.96,944900.0],["2025-03-06",522.85,526.19,495.0,499.31,912300.0],["2025-03-07",500.0,527.94,500.0,526.4,1277800.0],["2025-03-10",508.39,522.06,501.85,515.45,1359900.0],["2025-03-11",518.26,539.17,509.0,526.64,975300.0],["2025-03-12",540.37,560.73,539.13,557.89,1215600.0],["2025-03-13",558.81,569.95,530.22,534.56,760600.0],["2025-03-14",544.55,557.45,543.88,556.26,656200.0],["2025-03-17",552.72,563.7,549.58,554.82,664500.0],["2025-03-18",548.7,555.58,532.52,539.99,558300.0],["2025-03-19",545.34,571.4,542.65,568.11,576500.0],["2025-03-20",560.16,572.82,556.5,558.41,524900.0],["2025-03-21",550.63,562.28,544.34,560.0,803500.0],["2025-03-24",571.99,574.16,561.0,572.52,689500.0],["2025-03-25",569.21,579.67,566.97,577.18,439800.0],["2025-03-26",575.57,578.2,553.56,559.06,521600.0],["2025-03-27",554.78,557.0,540.0,550.65,374500.0],["2025-03-28",550.4,550.4,529.0,534.95,678200.0],["2025-03-31",522.67,528.83,507.03,525.95,779100.0],["2025-04-01",521.59,542.98,520.19,541.2,509500.0],["2025-04-02",530.69,560.3,530.69,558.42,731800.0],["2025-04-03",532.67,553.6,528.76,539.69,661900.0],["2025-04-04",511.26,520.0,486.1,497.13,971200.0],["2025-04-07",471.72,524.82,469.24,502.55,1045900.0],["2025-04-08",522.71,536.84,497.99,504.03,942900.0],["2025-04-09",503.15,567.04,497.36,559.84,1105400.0],["2025-04-10",543.85,564.36,534.22,551.25,655700.0],["2025-04-11",549.0,569.0,541.52,567.98,516500.0],["2025-04-14",578.0,590.0,571.72,574.83,665800.0],["2025-04-15",575.1,584.17,572.82,578.42,330600.0],["2025-04-16",572.01,581.11,564.68,571.85,368400.0],["2025-04-17",578.2,578.2,556.39,559.53,519600.0],["2025-04-21",550.0,556.63,531.22,541.93,478900.0],["2025-04-22",551.32,561.81,546.0,555.52,440800.0],["2025-04-23",576.4,594.46,574.2,576.9,492700.0],["2025-04-24",576.15,593.84,571.0,590.67,493200.0],["2025-04-25",590.72,603.98,590.72,603.78,556200.0],["2025-04-28",605.66,614.0,594.54,602.46,456100.0],["2025-04-29",603.57,612.03,598.81,611.13,399500.0],["2025-04-30",591.59,614.76,585.49,613.3,519600.0],["2025-05-01",617.96,627.73,613.02,621.1,450500.0],["2025-05-02",632.18,638.35,626.46,628.16,507900.0],["2025-05-05",624.99,631.16,620.99,621.4,358100.0],["2025-05-06",608.97,612.78,597.56,601.67,759300.0],["2025-05-07",602.01,607.6,594.52,601.82,886300.0],["2025-05-08",646.38,698.27,644.61,686.83,1693000.0],["2025-05-09",684.01,697.39,677.61,684.59,642400.0],["2025-05-12",700.0,703.0,667.0,693.1,878000.0],["2025-05-13",695.0,732.17,694.71,724.77,868800.0],["2025-05-14",725.0,730.76,715.59,728.53,566000.0],["2025-05-15",725.5,732.22,722.0,728.39,569900.0],["2025-05-16",732.0,735.68,724.74,733.18,420500.0],["2025-05-19",721.99,742.34,721.05,742.32,425600.0],["2025-05-20",741.41,744.51,734.89,742.75,383500.0],["2025-05-21",738.0,748.8,730.01,735.38,570700.0],["2025-05-22",734.07,735.0,722.03,723.75,510400.0],["2025-05-23",717.98,735.43,714.0,731.37,422400.0],["2025-05-27",740.58,748.14,736.63,746.08,477500.0],["2025-05-28",748.81,755.05,743.63,751.0,524500.0],["2025-05-29",753.19,754.81,729.16,730.29,535400.0],["2025-05-30",731.01,751.99,729.14,750.36,1121100.0],["2025-06-02",755.0,765.0,742.8,758.57,521000.0],["2025-06-03",761.0,766.26,750.0,759.07,503300.0],["2025-06-04",760.0,780.62,757.45,780.0,558100.0],["2025-06-05",780.53,793.24,773.99,788.36,682200.0],["2025-06-06",794.92,798.16,784.64,791.85,443700.0],["2025-06-09",795.83,806.64,775.86,783.8,537200.0],["2025-06-10",778.54,787.61,751.25,762.66,600200.0],["2025-06-11",764.67,782.79,746.9,778.36,487400.0],["2025-06-12",773.16,781.12,772.61,775.2,350100.0],["2025-06-13",771.81,786.77,767.6,780.63,359000.0],["2025-06-16",786.37,797.5,779.28,780.61,471000.0],["2025-06-17",776.39,782.75,770.2,777.54,445600.0],["2025-06-18",775.85,779.89,761.9,770.79,482800.0],["2025-06-20",780.28,781.0,767.08,777.32,1182000.0],["2025-06-23",773.48,791.38,767.32,783.24,391200.0],["2025-06-24",785.0,799.66,758.24,794.25,743500.0],["2025-06-25",800.0,801.0,780.66,785.07,440400.0],["2025-06-26",791.81,805.48,791.81,803.95,484300.0],["2025-06-27",804.85,820.83,802.28,818.6,1010900.0],["2025-06-30",818.75,830.21,816.86,827.94,529900.0],["2025-07-01",825.89,829.5,765.5,775.38,997400.0],["2025-07-02",774.68,782.98,756.72,774.55,574300.0],["2025-07-03",781.77,797.89,780.0,795.48,268700.0],["2025-07-07",796.02,804.44,790.0,802.16,452800.0],["2025-07-08",802.72,815.0,774.1,790.22,507700.0],["2025-07-09",794.3,809.99,785.0,805.86,339900.0],["2025-07-10",802.11,803.0,728.43,732.99,1225700.0],["2025-07-11",740.33,753.02,723.0,729.62,1121500.0],["2025-07-14",727.1,752.97,723.99,750.26,538600.0],["2025-07-15",752.74,753.57,740.16,745.87,373400.0],["2025-07-16",743.56,748.27,725.05,742.77,516000.0],["2025-07-17",744.8,753.25,739.79,745.86,341000.0],["2025-07-18",747.83,757.98,741.07,756.09,404200.0],["2025-07-21",755.92,758.25,741.91,751.55,377300.0],["2025-07-22",749.01,749.01,720.18,720.74,759600.0],["2025-07-23",725.8,728.95,694.72,705.22,1098200.0],["2025-07-24",705.22,715.75,695.0,709.26,1104900.0],["2025-07-25",711.39,742.23,709.82,735.01,723400.0],["2025-07-28",740.36,747.3,722.07,736.29,627700.0],["2025-07-29",742.19,742.19,725.79,728.74,383300.0],["2025-07-30",728.74,749.8,725.0,748.6,447900.0],["2025-07-31",752.62,762.05,747.24,755.49,513200.0],["2025-08-01",739.46,747.41,728.0,742.47,457600.0],["2025-08-04",751.04,755.0,736.95,744.88,769800.0],["2025-08-05",818.0,885.92,802.96,867.12,2535000.0],["2025-08-06",859.76,879.22,843.02,863.65,842000.0],["2025-08-07",867.23,885.0,860.98,870.97,700900.0],["2025-08-08",872.47,878.62,835.7,842.5,667300.0],["2025-08-11",842.89,844.15,817.36,818.69,615600.0],["2025-08-12",819.64,824.66,767.51,768.57,997600.0],["2025-08-13",776.98,780.0,731.74,765.52,1129000.0],["2025-08-14",764.26,764.26,745.0,749.83,517800.0],["2025-08-15",750.21,762.0,739.01,754.24,583300.0],["2025-08-18",755.18,792.64,753.77,791.62,848300.0],["2025-08-19",779.83,784.0,755.0,758.29,654300.0],["2025-08-20",754.17,763.71,740.5,760.89,409700.0],["2025-08-21",763.0,768.0,752.5,763.51,367000.0],["2025-08-22",764.37,784.14,757.5,766.24,395500.0],["2025-08-25",766.22,777.54,762.27,763.52,301200.0],["2025-08-26",764.2,775.0,761.05,769.02,414000.0],["2025-08-27",774.76,779.79,767.0,769.68,327100.0],["2025-08-28",772.83,794.29,771.5,781.9,553800.0],["2025-08-29",784.32,785.84,745.46,747.29,583300.0],["2025-09-02",733.81,748.83,726.0,743.59,494300.0],["2025-09-03",737.26,738.0,713.21,725.29,635200.0],["2025-09-04",725.78,731.19,719.0,730.16,383600.0],["2025-09-05",731.0,738.77,708.76,728.41,398100.0],["2025-09-08",736.37,750.0,733.88,740.61,608800.0],["2025-09-09",734.09,740.0,718.0,731.98,311800.0],["2025-09-10",736.66,750.96,734.26,747.55,481300.0],["2025-09-11",751.61,765.01,745.43,751.11,467000.0],["2025-09-12",756.66,765.44,754.46,756.13,303800.0],["2025-09-15",760.0,774.32,756.2,760.79,393400.0],["2025-09-16",760.79,766.63,750.65,750.67,484700.0],["2025-09-17",750.67,762.18,748.3,751.81,504200.0],["2025-09-18",756.35,772.0,753.0,766.47,436600.0],["2025-09-19",771.77,779.09,760.01,774.53,1740500.0],["2025-09-22",766.33,778.94,761.55,775.92,406900.0],["2025-09-23",769.16,792.16,768.22,777.58,449000.0],["2025-09-24",789.29,789.29,697.8,698.02,1192500.0],["2025-09-25",696.97,723.15,694.54,712.15,974700.0],["2025-09-26",718.0,722.0,697.46,708.84,442500.0],["2025-09-29",716.34,722.84,703.0,716.02,719300.0],["2025-09-30",716.04,724.88,700.25,717.64,608700.0],["2025-10-01",708.64,720.08,697.0,711.34,520100.0],["2025-10-02",719.91,725.16,703.24,720.53,452700.0],["2025-10-03",721.51,726.76,712.76,715.51,378800.0],["2025-10-06",719.2,724.27,705.0,721.59,431900.0],["2025-10-07",720.88,728.34,706.61,714.6,376300.0],["2025-10-08",715.64,732.86,708.04,727.41,501000.0],["2025-10-09",726.02,753.16,722.51,734.04,512200.0],["2025-10-10",733.18,740.0,702.27,703.03,456200.0],["2025-10-13",705.53,718.0,699.13,710.0,395700.0],["2025-10-14",698.68,717.53,690.46,704.67,363000.0],["2025-10-15",708.53,714.05,638.5,644.99,1360300.0],["2025-10-16",648.5,663.25,642.36,652.17,800500.0],["2025-10-17",645.51,677.06,639.5,670.68,675100.0],["2025-10-20",675.14,686.97,673.0,683.13,453600.0],["2025-10-21",687.99,708.02,685.0,707.04,498500.0],["2025-10-22",709.77,709.95,683.35,701.09,576000.0],["2025-10-23",704.41,718.19,704.01,716.39,343400.0],["2025-10-24",726.44,737.53,724.21,735.95,383700.0],["2025-10-27",746.59,756.04,741.57,749.0,489500.0],["2025-10-28",746.12,764.02,745.0,755.0,566100.0],["2025-10-29",750.48,762.08,742.0,759.44,445800.0],["2025-10-30",760.85,760.85,737.63,738.88,491200.0],["2025-10-31",745.0,749.96,731.0,732.23,533200.0],["2025-11-03",737.06,738.23,720.74,724.1,603800.0],["2025-11-04",715.46,719.92,698.32,706.13,1132900.0],["2025-11-05",563.84,657.36,560.0,639.53,4863000.0],["2025-11-06",628.6,631.99,584.21,587.14,1891500.0],["2025-11-07",587.0,611.21,577.8,602.51,1049900.0],["2025-11-10",611.35,611.35,580.39,584.69,1118600.0],["2025-11-11",583.16,585.0,561.92,572.18,1240000.0],["2025-11-12",570.35,575.92,565.37,569.51,1048600.0],["2025-11-13",565.88,580.0,556.6,557.29,1285500.0],["2025-11-14",548.9,569.04,546.64,554.37,823300.0],["2025-11-17",554.56,554.65,538.36,543.23,812200.0],["2025-11-18",541.27,549.22,528.95,533.77,841200.0],["2025-11-19",533.0,533.51,521.19,531.09,1059500.0],["2025-11-20",541.85,553.19,519.12,519.61,787200.0],["2025-11-21",519.61,527.9,508.72,521.99,902200.0],["2025-11-24",521.46,525.3,515.83,524.6,1024200.0],["2025-11-25",523.5,539.8,514.25,528.89,914400.0],["2025-11-26",533.59,537.67,527.22,533.17,444900.0],["2025-11-28",538.74,542.7,533.18,540.14,294900.0],["2025-12-01",531.52,540.45,525.0,533.21,770000.0],["2025-12-02",534.81,542.53,532.62,537.75,584200.0],["2025-12-03",536.75,544.6,531.0,543.55,552200.0],["2025-12-04",547.49,553.46,540.65,550.61,1259100.0],["2025-12-05",551.02,556.0,544.81,550.95,389500.0],["2025-12-08",553.7,555.38,548.22,553.12,533200.0],["2025-12-09",550.99,552.71,540.03,546.65,459300.0],["2025-12-10",552.3,579.6,552.07,568.39,1396000.0],["2025-12-11",563.99,586.37,553.28,581.03,742700.0],["2025-12-12",584.13,584.13,561.63,564.28,943800.0],["2025-12-15",568.18,576.72,541.94,551.79,1017000.0],["2025-12-16",548.32,559.52,540.93,555.06,897700.0],["2025-12-17",546.34,563.47,544.5,550.0,1140700.0],["2025-12-18",555.84,568.61,555.15,563.28,955600.0],["2025-12-19",566.3,603.12,561.91,594.2,2688900.0],["2025-12-22",603.95,617.97,596.5,600.19,876200.0],["2025-12-23",597.26,608.38,584.29,591.02,709500.0],["2025-12-24",587.04,591.82,581.71,591.15,218900.0],["2025-12-26",591.15,591.15,577.13,583.84,328400.0],["2025-12-29",580.0,586.99,577.22,580.55,443500.0],["2025-12-30",579.0,580.89,571.14,572.11,430800.0],["2025-12-31",572.94,574.19,567.82,567.93,469200.0],["2026-01-02",573.37,579.58,554.4,563.45,517600.0],["2026-01-05",569.65,601.69,568.36,591.16,777900.0],["2026-01-06",602.91,633.92,595.0,626.65,1203500.0],["2026-01-07",619.79,626.34,608.11,620.91,778300.0],["2026-01-08",630.6,640.72,609.14,612.98,590900.0],["2026-01-09",617.72,636.01,615.0,631.69,615600.0],["2026-01-12",631.0,633.27,617.58,631.73,479200.0],["2026-01-13",635.0,649.89,623.34,641.51,784100.0],["2026-01-14",636.36,649.0,617.59,629.22,752800.0],["2026-01-15",636.01,642.18,627.77,637.19,455600.0],["2026-01-16",641.09,649.3,633.09,636.04,678400.0],["2026-01-20",625.97,636.0,617.88,620.52,634800.0],["2026-01-21",619.25,624.69,595.54,610.25,670200.0],["2026-01-22",613.01,617.99,598.28,607.29,509800.0],["2026-01-23",608.8,622.39,605.0,613.14,423000.0],["2026-01-26",611.0,616.08,603.11,605.07,443100.0],["2026-01-27",604.0,614.21,596.0,610.22,333000.0],["2026-01-28",610.65,612.13,549.09,549.86,1337400.0],["2026-01-29",555.01,556.5,502.56,509.58,1539000.0],["2026-01-30",505.36,509.12,481.35,483.58,1287200.0],["2026-02-02",482.0,491.26,459.5,459.99,1149300.0],["2026-02-03",471.75,471.75,434.62,451.29,2253100.0],["2026-02-04",447.63,453.99,420.57,430.65,1725600.0],["2026-02-05",426.41,431.68,397.82,399.65,1529700.0],["2026-02-06",410.0,414.96,396.41,414.2,1479400.0],["2026-02-09",418.22,434.61,412.0,433.77,1507800.0],["2026-02-10",438.57,458.14,436.0,446.97,1779300.0],["2026-02-11",453.39,455.83,432.0,434.45,1104700.0],["2026-02-12",438.21,443.19,428.05,435.81,868400.0],["2026-02-13",440.13,446.0,420.61,429.67,953600.0],["2026-02-17",433.62,444.83,426.49,431.94,710600.0],["2026-02-18",433.99,443.53,427.01,430.12,691200.0],["2026-02-19",429.05,443.0,423.5,441.12,593800.0],["2026-02-20",435.17,449.89,429.01,433.91,648000.0],["2026-02-23",426.24,431.52,420.5,423.44,810500.0],["2026-02-24",420.77,444.96,410.54,442.51,1458400.0],["2026-02-25",498.43,551.97,498.3,520.18,4422000.0],["2026-02-26",528.07,555.36,517.07,550.19,2090200.0],["2026-02-27",540.5,545.02,523.83,542.4,1676700.0],["2026-03-02",548.16,577.32,543.0,572.02,1316400.0],["2026-03-03",569.14,588.38,552.21,579.09,1185600.0],["2026-03-04",573.17,580.33,563.69,569.81,783900.0],["2026-03-05",566.93,580.21,557.36,570.49,738400.0],["2026-03-06",566.0,581.0,559.37,574.01,653400.0],["2026-03-09",565.51,577.53,546.17,559.06,792100.0],["2026-03-10",556.29,559.34,528.34,529.97,797200.0],["2026-03-11",528.1,535.0,512.82,517.57,564200.0],["2026-03-12",514.99,516.24,490.02,499.4,1038600.0],["2026-03-13",506.12,508.4,492.73,496.18,551900.0],["2026-03-16",497.65,500.94,484.43,489.64,868100.0],["2026-03-17",490.0,512.15,489.83,506.57,714900.0],["2026-03-18",502.07,516.43,501.99,508.41,519800.0],["2026-03-19",505.79,505.96,491.01,502.18,515700.0],["2026-03-20",502.18,505.64,488.05,496.27,1003600.0],["2026-03-23",503.0,513.96,496.48,507.28,564100.0],["2026-03-24",501.47,502.16,448.11,456.6,1175000.0],["2026-03-25",463.28,472.68,453.24,460.15,949200.0],["2026-03-26",448.21,467.82,445.0,450.46,767900.0],["2026-03-27",445.01,449.1,428.5,429.94,864400.0],["2026-03-30",430.0,437.58,412.15,415.07,1000900.0],["2026-03-31",419.15,434.2,413.56,424.69,817800.0],["2026-04-01",432.52,439.51,422.04,423.57,679000.0],["2026-04-02",415.02,422.61,403.03,412.81,1071400.0],["2026-04-06",411.07,420.64,410.0,413.07,616400.0],["2026-04-07",409.91,411.49,362.73,372.87,2129500.0],["2026-04-08",400.95,412.83,385.06,391.53,1626000.0],["2026-04-09",386.51,387.09,347.28,351.33,2118300.0],["2026-04-10",356.28,360.46,339.01,345.94,1696700.0],["2026-04-13",345.89,364.88,342.6,359.63,1540200.0],["2026-04-14",371.44,383.87,369.72,380.86,1533800.0],["2026-04-15",390.58,404.15,383.34,402.18,1164500.0],["2026-04-16",413.01,414.21,392.69,393.08,1090900.0],["2026-04-17",405.0,410.39,400.04,402.85,940100.0],["2026-04-20",397.85,404.68,394.82,403.75,485200.0],["2026-04-21",398.63,410.04,391.24,404.92,816500.0],["2026-04-22",409.88,414.0,394.01,403.15,897800.0],["2026-04-23",397.1,399.41,376.28,392.64,1271100.0],["2026-04-24",394.12,398.57,383.71,397.12,824100.0],["2026-04-27",395.52,408.23,395.21,402.59,764500.0],["2026-04-28",402.59,412.0,398.42,406.31,770900.0],["2026-04-29",404.5,406.31,380.33,400.54,1193400.0],["2026-04-30",399.9,403.21,392.0,401.76,868600.0],["2026-05-01",408.76,413.95,398.38,402.31,605900.0],["2026-05-04",403.0,413.66,393.71,393.75,855500.0],["2026-05-05",396.14,396.84,370.45,380.6,1540800.0],["2026-05-06",384.48,387.68,369.43,385.86,2245900.0],["2026-05-07",408.4,438.97,385.78,426.89,2560600.0],["2026-05-08",431.49,432.76,392.56,403.54,1747400.0],["2026-05-11",394.2,400.19,379.19,394.36,1403600.0],["2026-05-12",398.24,409.21,389.01,393.66,1054400.0],["2026-05-13",389.23,393.99,367.01,376.82,1342100.0],["2026-05-14",377.25,394.89,366.0,388.19,893400.0],["2026-05-15",385.66,403.52,385.55,391.88,1043000.0],["2026-05-18",393.72,414.5,391.48,399.37,1073500.0],["2026-05-19",398.44,402.03,382.0,392.34,789400.0],["2026-05-20",389.44,402.52,383.1,398.44,963900.0],["2026-05-21",393.19,395.13,380.43,389.84,1100100.0],["2026-05-22",392.0,400.0,384.05,386.0,1324000.0],["2026-05-26",391.07,400.63,379.0,385.3,1304700.0],["2026-05-27",384.0,392.51,374.0,391.32,1052300.0],["2026-05-28",393.59,448.35,393.45,439.32,1725000.0],["2026-05-29",437.5,450.74,421.57,448.72,1491200.0],["2026-06-01",455.45,484.84,452.02,476.88,1477200.0],["2026-06-02",460.65,493.75,456.61,490.12,1282600.0],["2026-06-03",481.0,485.36,465.26,481.48,1275500.0],["2026-06-04",485.0,515.8,477.25,513.2,1287700.0],["2026-06-05",506.76,514.99,481.0,486.12,1668400.0],["2026-06-08",490.73,492.59,470.75,471.06,946500.0],["2026-06-09",467.61,479.47,436.36,452.51,966100.0],["2026-06-10",448.66,462.99,437.98,447.59,727600.0],["2026-06-11",444.77,453.15,423.04,446.2,885200.0],["2026-06-12",446.89,450.0,427.0,441.73,723100.0],["2026-06-15",448.72,457.57,434.53,443.21,959000.0],["2026-06-16",441.64,448.1,427.0,435.39,747900.0],["2026-06-17",431.8,442.81,422.11,423.01,940200.0],["2026-06-18",424.89,428.05,402.0,423.4,1919200.0],["2026-06-22",417.05,419.03,403.79,410.03,906800.0],["2026-06-23",414.44,441.11,414.44,433.04,1120200.0],["2026-06-24",432.27,468.04,429.84,456.73,1409300.0],["2026-06-25",454.5,466.63,443.0,444.73,828400.0],["2026-06-26",445.04,477.17,440.0,464.83,1503800.0],["2026-06-29",487.29,524.78,486.03,510.6,1848000.0],["2026-06-30",521.45,562.06,520.13,560.61,1582900.0],["2026-07-01",580.52,610.99,560.62,593.96,1765900.0],["2026-07-02",587.06,603.0,575.82,597.04,1061700.0],["2026-07-06",598.5,623.96,580.97,622.35,1185085.424047],["2026-07-07",637.72,665.065,624,640.46,1688881.22818],["2026-07-08",630,630.99,595.14,599.8,1170593.426026],["2026-07-09",582.1,590.82,575.03,582,1030343.266011],["2026-07-10",582,588,555.61,565.8,763240.641612],["2026-07-13",563,577.9999,544.32,547.03,999928.352615],["2026-07-14",526.508,559.14,526.508,547.26,515867.983703],["2026-07-15",554.15,560,534.54,541.12,566790.921841],["2026-07-16",545.31,545.31,520.6821,541.75,540475.168344],["2026-07-17",531.94,538.2,507.11,510.28,853548.307864],["2026-07-20",501.64,532.185,500.1263,527.48,827951.032043],["2026-07-21",528.2,533.33,510.05,511.17,619752.956957],["2026-07-22",511.17,511.46,490.035,491.49,587689.82572],["2026-07-23",499.59,500,485.745,491.9,576920.14715],["2026-07-24",499.75,505.71,487.53,502.34,730194.820376],["2026-07-27",516.998,533.02,514.24,525.48,787699.824949],["2026-07-28",534.25,551.07,520.4434,547.65,952976.325366],["2026-07-29",544.51,564.244355,526.16,531.2,900177.581614],["2026-07-30",517.02,526.03,502.72,525.3,618508.45804],["2026-07-31",519.055,530.97,514.759,527.76,491212.910308],["2026-08-03",547.78,577.44,546.37,575.88,1104960.568995],["2026-08-04",583.61,608.19,580.26,607.2,924123.481041],["2026-08-05",617.25,617.25,595.1001,609.49,1085949.041333],["2026-08-06",589.15,628.22,516.15,522.46,2191213.846444],["2026-08-07",526.32,572.68,525.01,571.01,1591424.323643],["2026-08-10",568.25,596.98,566.95,590.975,374971.10183],["2026-08-11",595,642.5,572.7,636.31,1493259.083179],["2026-08-12",628.95,642.68,594.195,599.78,1078360.999612],["2026-08-13",597.14,619.16,590.1,615.59,836284.096617],["2026-08-14",615.49,622.55,601.51,612.83,451762.905022],["2026-08-17",607.81,620.72,601.24,604.32,572691.683304],["2026-08-18",595.63,626.0699,594.01,619.85,690667.232955],["2026-08-19",620.71,651.6102,617.64,645.72,779011.311281],["2026-08-20",643,644,613.27,614.26,838957.462729],["2026-08-21",623.86,636.3633,603.76,627.75,603608.4348],["2026-08-24",622.14,634.94,595.11,597.59,658479.690572],["2026-08-25",603.05,620.79,590.75,613.26,549709.131503],["2026-08-26",609,614,597.0909,607.48,416577.582782],["2026-08-27",613,615.92,599.67,611.2,523596.257476],["2026-08-28",610.77,616,596.02,600.73,526760.700796],["2026-08-31",590.87,597.49,560.1101,566.56,1102845.152536],["2026-09-01",557.49,559.3,511.1834,518.3,1425091.516036],["2026-09-02",516.65,517.98,499,506.98,1060223.381126],["2026-09-03",516.12,539.41,516.12,538.15,869556.016526],["2026-09-04",531.21,532.4,514.27,515.67,649325.194609],["2026-09-08",506.03,514.615,501.37,505.43,735345.208835],["2026-09-09",500,503.28,485.23,490,739564.497795],["2026-09-10",486,492.19,476.05,478.85,938612.104494],["2026-09-11",480.45,488.46,473.25,479.34,616114.965844],["2026-09-14",477.52,499.89,473.495,490.18,583109.664311]]}